580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,183700,1073706800,28500,28500,28500,28500,483
|
|
20250509,183600,1073706800,28500,28500,28500,28500,0
|
|
20250509,183500,1073706800,28500,28500,28500,28500,0
|
|
20250509,183400,1073706800,28500,28500,28500,28500,0
|
|
20250509,183300,1073706800,28500,28500,28500,28500,0
|
|
20250509,183200,1073706800,28500,28500,28500,28500,0
|
|
20250509,183100,1073706800,28500,28500,28500,28500,0
|
|
20250509,183000,1073706800,28500,28500,28500,28500,0
|
|
20250509,182900,1073706800,28500,28500,28500,28500,0
|
|
20250509,182800,1073706800,28500,28500,28500,28500,0
|
|
20250509,182700,1073706800,28500,28500,28500,28500,0
|
|
20250509,182600,1073706800,28500,28500,28500,28500,0
|
|
20250509,182500,1073706800,28500,28500,28500,28500,0
|
|
20250509,182400,1073706800,28500,28500,28500,28500,0
|
|
20250509,182300,1073706800,28500,28500,28500,28500,0
|
|
20250509,182200,1073706800,28500,28500,28500,28500,0
|
|
20250509,182100,1073706800,28500,28500,28500,28500,0
|
|
20250509,182000,1073706800,28500,28500,28500,28500,0
|
|
20250509,181900,1073706800,28500,28500,28500,28500,0
|
|
20250509,181800,1073706800,28500,28500,28500,28500,0
|
|
20250509,181700,1073706800,28500,28500,28500,28500,0
|
|
20250509,181600,1073706800,28500,28500,28500,28500,0
|
|
20250509,181500,1073706800,28500,28500,28500,28500,0
|
|
20250509,181400,1073706800,28500,28500,28500,28500,0
|
|
20250509,181300,1073706800,28500,28500,28500,28500,0
|
|
20250509,181200,1073706800,28500,28500,28500,28500,0
|
|
20250509,181100,1073706800,28500,28500,28500,28500,0
|
|
20250509,181000,1073706800,28500,28500,28500,28500,0
|
|
20250509,180900,1073706800,28500,28500,28500,28500,0
|
|
20250509,180800,1073706800,28500,28500,28500,28500,0
|
|
20250509,180700,1073706800,28500,28500,28500,28500,483
|
|
20250509,180600,1073706800,28500,28500,28500,28500,0
|
|
20250509,180500,1073706800,28500,28500,28500,28500,0
|
|
20250509,180400,1073706800,28500,28500,28500,28500,0
|
|
20250509,180300,1073706800,28500,28500,28500,28500,0
|
|
20250509,180200,1073706800,28500,28500,28500,28500,0
|
|
20250509,180100,1073706800,28500,28500,28500,28500,0
|
|
20250509,180000,1073706800,28500,28500,28500,28500,0
|
|
20250509,175900,1073706800,28500,28500,28500,28500,0
|
|
20250509,175800,1073706800,28500,28500,28500,28500,0
|
|
20250509,175700,1073706800,28500,28500,28500,28500,0
|
|
20250509,175600,1073706800,28500,28500,28500,28500,0
|
|
20250509,175500,1073706800,28500,28500,28500,28500,0
|
|
20250509,175400,1073706800,28500,28500,28500,28500,0
|
|
20250509,175300,1073706800,28500,28500,28500,28500,0
|
|
20250509,175200,1073706800,28500,28500,28500,28500,0
|
|
20250509,175100,1073706800,28500,28500,28500,28500,0
|
|
20250509,175000,1073706800,28500,28500,28500,28500,0
|
|
20250509,174900,1073706800,28500,28500,28500,28500,0
|
|
20250509,174800,1073706800,28500,28500,28500,28500,0
|
|
20250509,174700,1073706800,28500,28500,28500,28500,0
|
|
20250509,174600,1073706800,28500,28500,28500,28500,0
|
|
20250509,174500,1073706800,28500,28500,28500,28500,0
|
|
20250509,174400,1073706800,28500,28500,28500,28500,0
|
|
20250509,174300,1073706800,28500,28500,28500,28500,0
|
|
20250509,174200,1073706800,28500,28500,28500,28500,0
|
|
20250509,174100,1073706800,28500,28500,28500,28500,0
|
|
20250509,174000,1073706800,28500,28500,28500,28500,0
|
|
20250509,173900,1073706800,28500,28500,28500,28500,0
|
|
20250509,173800,1073706800,28500,28500,28500,28500,0
|
|
20250509,173700,1073706800,28500,28500,28500,28500,483
|
|
20250509,173600,1073706800,28500,28500,28500,28500,0
|
|
20250509,173500,1073706800,28500,28500,28500,28500,0
|
|
20250509,173400,1073706800,28500,28500,28500,28500,0
|
|
20250509,173300,1073706800,28500,28500,28500,28500,0
|
|
20250509,173200,1073706800,28500,28500,28500,28500,0
|
|
20250509,173100,1073706800,28500,28500,28500,28500,0
|
|
20250509,173000,1073706800,28500,28500,28500,28500,0
|
|
20250509,172900,1073706800,28500,28500,28500,28500,0
|
|
20250509,172800,1073706800,28500,28500,28500,28500,0
|
|
20250509,172700,1073706800,28500,28500,28500,28500,0
|
|
20250509,172600,1073706800,28500,28500,28500,28500,0
|
|
20250509,172500,1073706800,28500,28500,28500,28500,0
|
|
20250509,172400,1073706800,28500,28500,28500,28500,0
|
|
20250509,172300,1073706800,28500,28500,28500,28500,0
|
|
20250509,172200,1073706800,28500,28500,28500,28500,0
|
|
20250509,172100,1073706800,28500,28500,28500,28500,0
|
|
20250509,172000,1073706800,28500,28500,28500,28500,0
|
|
20250509,171900,1073706800,28500,28500,28500,28500,0
|
|
20250509,171800,1073706800,28500,28500,28500,28500,0
|
|
20250509,171700,1073706800,28500,28500,28500,28500,0
|
|
20250509,171600,1073706800,28500,28500,28500,28500,0
|
|
20250509,171500,1073706800,28500,28500,28500,28500,0
|
|
20250509,171400,1073706800,28500,28500,28500,28500,0
|
|
20250509,171300,1073706800,28500,28500,28500,28500,0
|
|
20250509,171200,1073706800,28500,28500,28500,28500,0
|
|
20250509,171100,1073706800,28500,28500,28500,28500,0
|
|
20250509,171000,1073706800,28500,28500,28500,28500,0
|
|
20250509,170900,1073706800,28500,28500,28500,28500,0
|
|
20250509,170800,1073706800,28500,28500,28500,28500,0
|
|
20250509,170700,1073706800,28500,28500,28500,28500,483
|
|
20250509,170600,1073706800,28500,28500,28500,28500,0
|
|
20250509,170500,1073706800,28500,28500,28500,28500,0
|
|
20250509,170400,1073706800,28500,28500,28500,28500,0
|
|
20250509,170300,1073706800,28500,28500,28500,28500,0
|
|
20250509,170200,1073706800,28500,28500,28500,28500,0
|
|
20250509,170100,1073706800,28500,28500,28500,28500,0
|
|
20250509,170000,1073706800,28500,28500,28500,28500,0
|
|
20250509,165900,1073706800,28500,28500,28500,28500,0
|
|
20250509,165800,1073706800,28500,28500,28500,28500,0
|
|
20250509,165700,1073706800,28500,28500,28500,28500,0
|
|
20250509,165600,1073706800,28500,28500,28500,28500,0
|
|
20250509,165500,1073706800,28500,28500,28500,28500,0
|
|
20250509,165400,1073706800,28500,28500,28500,28500,0
|
|
20250509,165300,1073706800,28500,28500,28500,28500,0
|
|
20250509,165200,1073706800,28500,28500,28500,28500,0
|
|
20250509,165100,1073706800,28500,28500,28500,28500,0
|
|
20250509,165000,1073706800,28500,28500,28500,28500,0
|
|
20250509,164900,1073706800,28500,28500,28500,28500,0
|
|
20250509,164800,1073706800,28500,28500,28500,28500,0
|
|
20250509,164700,1073706800,28500,28500,28500,28500,0
|
|
20250509,164600,1073706800,28500,28500,28500,28500,0
|
|
20250509,164500,1073706800,28500,28500,28500,28500,0
|
|
20250509,164400,1073706800,28500,28500,28500,28500,0
|
|
20250509,164300,1073706800,28500,28500,28500,28500,0
|
|
20250509,164200,1073706800,28500,28500,28500,28500,0
|
|
20250509,164100,1073706800,28500,28500,28500,28500,0
|
|
20250509,164000,1073706800,28500,28500,28500,28500,0
|
|
20250509,163900,1073706800,28500,28500,28500,28500,0
|
|
20250509,163800,1073706800,28500,28500,28500,28500,0
|
|
20250509,163700,1073706800,28500,28500,28500,28500,483
|
|
20250509,163600,1073706800,28500,28500,28500,28500,0
|
|
20250509,163500,1073706800,28500,28500,28500,28500,0
|
|
20250509,163400,1073706800,28500,28500,28500,28500,0
|
|
20250509,163300,1073706800,28500,28500,28500,28500,0
|
|
20250509,163200,1073706800,28500,28500,28500,28500,0
|
|
20250509,163100,1073706800,28500,28500,28500,28500,0
|
|
20250509,163000,1073706800,28500,28500,28500,28500,0
|
|
20250509,162900,1073706800,28500,28500,28500,28500,0
|
|
20250509,162800,1073706800,28500,28500,28500,28500,0
|
|
20250509,162700,1073706800,28500,28500,28500,28500,0
|
|
20250509,162600,1073706800,28500,28500,28500,28500,0
|
|
20250509,162500,1073706800,28500,28500,28500,28500,0
|
|
20250509,162400,1073706800,28500,28500,28500,28500,0
|
|
20250509,162300,1073706800,28500,28500,28500,28500,0
|
|
20250509,162200,1073706800,28500,28500,28500,28500,0
|
|
20250509,162100,1073706800,28500,28500,28500,28500,0
|
|
20250509,162000,1073706800,28500,28500,28500,28500,0
|
|
20250509,161900,1073706800,28500,28500,28500,28500,0
|
|
20250509,161800,1073706800,28500,28500,28500,28500,0
|
|
20250509,161700,1073706800,28500,28500,28500,28500,0
|
|
20250509,161600,1073706800,28500,28500,28500,28500,0
|
|
20250509,161500,1073706800,28500,28500,28500,28500,0
|
|
20250509,161400,1073706800,28500,28500,28500,28500,0
|
|
20250509,161300,1073706800,28500,28500,28500,28500,0
|
|
20250509,161200,1073706800,28500,28500,28500,28500,0
|
|
20250509,161100,1073706800,28500,28500,28500,28500,0
|
|
20250509,161000,1073706800,28500,28500,28500,28500,0
|
|
20250509,160900,1073706800,28500,28500,28500,28500,0
|
|
20250509,160800,1073706800,28500,28500,28500,28500,0
|
|
20250509,160700,1073706800,28500,28500,28500,28500,483
|
|
20250509,160600,1073706800,28500,28500,28500,28500,0
|
|
20250509,160500,1073706800,28500,28500,28500,28500,0
|
|
20250509,160400,1073706800,28500,28500,28500,28500,0
|
|
20250509,160300,1073706800,28500,28500,28500,28500,0
|
|
20250509,160200,1073706800,28500,28500,28500,28500,0
|
|
20250509,160100,1073706800,28500,28500,28500,28500,0
|
|
20250509,160000,1073706800,28500,28500,28500,28500,0
|
|
20250509,155900,1073706800,28500,28500,28500,28500,0
|
|
20250509,155800,1073706800,28500,28500,28500,28500,0
|
|
20250509,155700,1073706800,28500,28500,28500,28500,0
|
|
20250509,155600,1073706800,28500,28500,28500,28500,0
|
|
20250509,155500,1073706800,28500,28500,28500,28500,0
|
|
20250509,155400,1073706800,28500,28500,28500,28500,0
|
|
20250509,155300,1073706800,28500,28500,28500,28500,0
|
|
20250509,155200,1073706800,28500,28500,28500,28500,0
|
|
20250509,155100,1073706800,28500,28500,28500,28500,0
|
|
20250509,155000,1073706800,28500,28500,28500,28500,0
|
|
20250509,154900,1073706800,28500,28500,28500,28500,0
|
|
20250509,154800,1073706800,28500,28500,28500,28500,0
|
|
20250509,154700,1073706800,28500,28500,28500,28500,0
|
|
20250509,154600,1073706800,28500,28500,28500,28500,0
|
|
20250509,154500,1073706800,28500,28500,28500,28500,0
|
|
20250509,154400,1073706800,28500,28500,28500,28500,0
|
|
20250509,154300,1073706800,28500,28500,28500,28500,0
|
|
20250509,154200,1073706800,28500,28500,28500,28500,0
|
|
20250509,154100,1073706800,28500,28500,28500,28500,0
|
|
20250509,154000,1073706800,28500,28500,28500,28500,0
|
|
20250509,153900,1073706800,28500,28500,28500,28500,0
|
|
20250509,153800,1073706800,28500,28500,28500,28500,0
|
|
20250509,153700,1073706800,28500,28500,28500,28500,483
|
|
20250509,153600,1073706800,28500,28500,28500,28500,0
|
|
20250509,153500,1073706800,28500,28500,28500,28500,0
|
|
20250509,153400,1073706800,28500,28500,28500,28500,0
|
|
20250509,153300,1073706800,28500,28500,28500,28500,0
|
|
20250509,153200,1073706800,28500,28500,28500,28500,0
|
|
20250509,153100,1073706800,28500,28500,28500,28500,0
|
|
20250509,153000,1073706800,28500,28500,28500,28500,483
|
|
20250509,152900,1059941300,28500,28500,28500,28500,0
|
|
20250509,152800,1059941300,28500,28500,28500,28500,0
|
|
20250509,152700,1059941300,28500,28500,28500,28500,0
|
|
20250509,152600,1059941300,28500,28500,28500,28500,0
|
|
20250509,152500,1059941300,28500,28500,28500,28500,0
|
|
20250509,152400,1059941300,28500,28500,28500,28500,0
|
|
20250509,152300,1059941300,28500,28500,28500,28500,0
|
|
20250509,152200,1059941300,28500,28500,28500,28500,0
|
|
20250509,152100,1059941300,28500,28500,28500,28500,0
|
|
20250509,152000,1059941300,28500,28500,28500,28500,0
|
|
20250509,151900,1059941300,28500,28500,28500,28450,134
|
|
20250509,151800,1056128050,28500,28500,28500,28500,36
|
|
20250509,151700,1055102050,28500,28500,28500,28500,0
|
|
20250509,151600,1055102050,28500,28500,28500,28500,1
|
|
20250509,151500,1055073550,28500,28500,28500,28500,65
|
|
20250509,151400,1053221050,28500,28500,28500,28500,181
|
|
20250509,151300,1048062550,28600,28600,28600,28600,110
|
|
20250509,151200,1044916550,28600,28600,28600,28600,1
|
|
20250509,151100,1044887950,28500,28500,28500,28500,0
|
|
20250509,151000,1044887950,28500,28500,28550,28500,358
|
|
20250509,150900,1034676150,28550,28550,28550,28550,0
|
|
20250509,150800,1034676150,28550,28550,28550,28550,2
|
|
20250509,150700,1034619050,28550,28550,28550,28450,6
|
|
20250509,150600,1034447850,28500,28500,28500,28500,64
|
|
20250509,150500,1032623850,28600,28600,28600,28600,0
|
|
20250509,150400,1032623850,28600,28600,28600,28600,2
|
|
20250509,150300,1032566650,28500,28500,28550,28450,158
|
|
20250509,150200,1028060400,28550,28550,28550,28550,10
|
|
20250509,150100,1027774900,28600,28600,28600,28600,0
|
|
20250509,150000,1027774900,28600,28500,28600,28500,6
|
|
20250509,145900,1027603700,28500,28500,28500,28500,31
|
|
20250509,145800,1026720200,28550,28550,28550,28550,1
|
|
20250509,145700,1026691650,28550,28550,28550,28550,20
|
|
20250509,145600,1026120650,28500,28500,28500,28500,34
|
|
20250509,145500,1025151650,28500,28500,28500,28500,31
|
|
20250509,145400,1024268150,28600,28600,28600,28600,90
|
|
20250509,145300,1021694150,28550,28550,28550,28550,72
|
|
20250509,145200,1019638550,28500,28500,28500,28500,37
|
|
20250509,145100,1018584050,28450,28450,28450,28450,0
|
|
20250509,145000,1018584050,28450,28500,28550,28450,154
|
|
20250509,144900,1014190150,28450,28450,28450,28450,0
|
|
20250509,144800,1014190150,28450,28450,28450,28450,31
|
|
20250509,144700,1013308200,28500,28550,28550,28500,11
|
|
20250509,144600,1012994650,28400,28400,28400,28400,0
|
|
20250509,144500,1012994650,28400,28450,28500,28400,347
|
|
20250509,144400,1003120550,28400,28400,28400,28400,30
|
|
20250509,144300,1002268550,28400,28400,28400,28400,12
|
|
20250509,144200,1001927750,28450,28450,28450,28450,0
|
|
20250509,144100,1001927750,28450,28450,28500,28400,564
|
|
20250509,144000,985881950,28400,28400,28400,28400,19
|
|
20250509,143900,985342350,28350,28350,28350,28350,0
|
|
20250509,143800,985342350,28350,28350,28350,28350,0
|
|
20250509,143700,985342350,28350,28400,28400,28350,33
|
|
20250509,143600,984406700,28400,28400,28400,28400,0
|
|
20250509,143500,984406700,28400,28400,28400,28400,0
|
|
20250509,143400,984406700,28400,28400,28400,28400,37
|
|
20250509,143300,983355900,28350,28350,28350,28350,109
|
|
20250509,143200,980265750,28350,28350,28350,28350,0
|
|
20250509,143100,980265750,28350,28350,28350,28350,0
|
|
20250509,143000,980265750,28350,28350,28350,28350,32
|
|
20250509,142900,979358550,28350,28350,28350,28350,17
|
|
20250509,142800,978876600,28350,28350,28350,28350,18
|
|
20250509,142700,978366300,28350,28350,28350,28350,8
|
|
20250509,142600,978139500,28350,28350,28350,28350,48
|
|
20250509,142500,976778700,28350,28350,28350,28350,17
|
|
20250509,142400,976296750,28350,28350,28400,28350,73
|
|
20250509,142300,974224000,28350,28350,28350,28350,24
|
|
20250509,142200,973543600,28350,28350,28350,28350,47
|
|
20250509,142100,972211150,28350,28350,28350,28350,9
|
|
20250509,142000,971956000,28350,28350,28350,28350,17
|
|
20250509,141900,971474050,28350,28350,28350,28350,48
|
|
20250509,141800,970113250,28350,28350,28350,28350,9
|
|
20250509,141700,969858100,28350,28350,28400,28350,22
|
|
20250509,141600,969234100,28350,28350,28350,28350,18
|
|
20250509,141500,968723800,28400,28350,28400,28350,41
|
|
20250509,141400,967561400,28350,28350,28350,28350,18
|
|
20250509,141300,967051100,28350,28350,28350,28350,16
|
|
20250509,141200,966597500,28400,28400,28400,28400,178
|
|
20250509,141100,961542300,28400,28400,28400,28400,48
|
|
20250509,141000,960179100,28400,28400,28400,28400,18
|
|
20250509,140900,959667900,28400,28400,28400,28400,13
|
|
20250509,140800,959298700,28400,28400,28400,28400,50
|
|
20250509,140700,957878700,28400,28350,28400,28350,52
|
|
20250509,140600,956402700,28350,28350,28400,28350,14
|
|
20250509,140500,956005550,28350,28350,28350,28350,19
|
|
20250509,140400,955466900,28350,28350,28350,28350,47
|
|
20250509,140300,954134450,28350,28400,28400,28350,110
|
|
20250509,140200,951015650,28400,28400,28400,28400,17
|
|
20250509,140100,950532850,28400,28400,28400,28400,17
|
|
20250509,140000,950050050,28400,28400,28400,28400,41
|
|
20250509,135900,948885650,28400,28400,28400,28400,31
|
|
20250509,135800,948005250,28400,28400,28450,28400,257
|
|
20250509,135700,940701400,28400,28400,28400,28400,8
|
|
20250509,135600,940474200,28400,28450,28450,28400,207
|
|
20250509,135500,934587500,28400,28400,28450,28400,67
|
|
20250509,135400,932684650,28350,28350,28350,28350,9
|
|
20250509,135300,932429500,28350,28350,28350,28350,49
|
|
20250509,135200,931040350,28350,28300,28400,28300,64
|
|
20250509,135100,929223950,28300,28300,28300,28300,9
|
|
20250509,135000,928969250,28300,28300,28300,28300,18
|
|
20250509,134900,928459850,28300,28300,28300,28300,48
|
|
20250509,134800,927101450,28300,28300,28350,28300,151
|
|
20250509,134700,922822350,28300,28300,28300,28300,108
|
|
20250509,134600,919765950,28300,28300,28300,28250,18
|
|
20250509,134500,919257000,28300,28250,28300,28250,124
|
|
20250509,134400,915749950,28250,28250,28300,28250,21
|
|
20250509,134300,915156500,28250,28350,28350,28250,20
|
|
20250509,134200,914591000,28350,28250,28350,28250,93
|
|
20250509,134100,911958550,28250,28250,28250,28250,15
|
|
20250509,134000,911534800,28250,28250,28350,28250,37
|
|
20250509,133900,910487550,28250,28250,28250,28250,7
|
|
20250509,133800,910289800,28250,28250,28250,28250,47
|
|
20250509,133700,908962050,28250,28250,28250,28250,16
|
|
20250509,133600,908510050,28250,28250,28250,28250,8
|
|
20250509,133500,908284050,28250,28250,28250,28250,17
|
|
20250509,133400,907803800,28250,28250,28250,28250,46
|
|
20250509,133300,906504300,28250,28250,28250,28250,8
|
|
20250509,133200,906278300,28250,28300,28300,28250,18
|
|
20250509,133100,905769350,28300,28300,28300,28250,282
|
|
20250509,133000,897791050,28250,28250,28250,28250,23
|
|
20250509,132900,897141300,28250,28300,28300,28250,34
|
|
20250509,132800,896180750,28300,28250,28300,28250,30
|
|
20250509,132700,895333200,28300,28300,28300,28250,126
|
|
20250509,132600,891769450,28250,28250,28250,28250,28
|
|
20250509,132500,890978450,28250,28300,28300,28250,35
|
|
20250509,132400,889989250,28300,28250,28300,28250,52
|
|
20250509,132300,888518400,28250,28250,28300,28250,85
|
|
20250509,132200,886116150,28250,28250,28250,28250,37
|
|
20250509,132100,885070900,28250,28250,28250,28250,13
|
|
20250509,132000,884703650,28250,28250,28250,28250,62
|
|
20250509,131900,882952150,28250,28250,28250,28250,39
|
|
20250509,131800,881850400,28250,28250,28250,28250,24
|
|
20250509,131700,881172400,28250,28250,28250,28250,37
|
|
20250509,131600,880127150,28250,28250,28250,28250,49
|
|
20250509,131500,878742900,28250,28200,28250,28200,61
|
|
20250509,131400,877020050,28200,28200,28250,28200,51
|
|
20250509,131300,875580600,28200,28200,28250,28200,28
|
|
20250509,131200,874790550,28200,28200,28200,28200,62
|
|
20250509,131100,873042150,28200,28200,28250,28200,63
|
|
20250509,131000,871263800,28200,28200,28250,28200,29
|
|
20250509,130900,870445950,28200,28250,28300,28200,154
|
|
20250509,130800,866095100,28250,28250,28250,28250,17
|
|
20250509,130700,865614850,28250,28250,28250,28250,38
|
|
20250509,130600,864541350,28250,28300,28300,28250,25
|
|
20250509,130500,863835050,28250,28300,28300,28250,64
|
|
20250509,130400,862024600,28300,28300,28300,28300,32
|
|
20250509,130300,861119000,28300,28300,28300,28300,25
|
|
20250509,130200,860411500,28300,28300,28300,28300,20
|
|
20250509,130100,859845500,28300,28300,28300,28300,58
|
|
20250509,130000,858204100,28300,28350,28400,28300,68
|
|
20250509,125900,856274350,28300,28350,28400,28300,53
|
|
20250509,125800,854771950,28300,28450,28450,28300,75
|
|
20250509,125700,852646950,28400,28300,28400,28300,83
|
|
20250509,125600,850293350,28300,28300,28300,28300,30
|
|
20250509,125500,849444350,28300,28300,28350,28300,43
|
|
20250509,125400,848227200,28300,28300,28325,28300,42
|
|
20250509,125300,847038575,28300,28300,28350,28300,52
|
|
20250509,125200,845566725,28250,28250,28250,28250,30
|
|
20250509,125100,844719225,28250,28250,28250,28250,19
|
|
20250509,125000,844182475,28250,28250,28300,28250,64
|
|
20250509,124900,842374175,28250,28250,28400,28250,179
|
|
20250509,124800,837295325,28300,28250,28300,28250,61
|
|
20250509,124700,835570425,28250,28250,28250,28250,31
|
|
20250509,124600,834694675,28250,28250,28250,28200,62
|
|
20250509,124500,832943675,28300,28250,28300,28200,31
|
|
20250509,124400,832068225,28250,28200,28250,28200,47
|
|
20250509,124300,830742275,28250,28250,28350,28200,183
|
|
20250509,124200,825565975,28250,28250,28250,28250,22
|
|
20250509,124100,824944475,28250,28250,28250,28250,29
|
|
20250509,124000,824125225,28200,28250,28250,28200,170
|
|
20250509,123900,819324175,28250,28200,28250,28200,58
|
|
20250509,123800,817688525,28200,28250,28250,28200,96
|
|
20250509,123700,814977525,28200,28200,28200,28200,125
|
|
20250509,123600,811452525,28250,28200,28250,28200,89
|
|
20250509,123500,808939775,28200,28250,28250,28200,881
|
|
20250509,123400,784067925,28250,28250,28250,28250,132
|
|
20250509,123300,780338925,28300,28250,28300,28250,22
|
|
20250509,123200,779717125,28250,28250,28250,28250,52
|
|
20250509,123100,778248125,28250,28250,28300,28250,43
|
|
20250509,123000,777033075,28250,28250,28250,28250,12
|
|
20250509,122900,776694075,28250,28300,28300,28250,43
|
|
20250509,122800,775479075,28250,28250,28250,28250,65
|
|
20250509,122700,773642825,28250,28250,28250,28250,13
|
|
20250509,122600,773275575,28250,28250,28300,28250,36
|
|
20250509,122500,772258225,28250,28250,28250,28250,31
|
|
20250509,122400,771382475,28250,28300,28300,28250,54
|
|
20250509,122300,769856675,28250,28250,28250,28250,30
|
|
20250509,122200,769009175,28250,28250,28250,28250,26
|
|
20250509,122100,768274675,28250,28250,28300,28250,56
|
|
20250509,122000,766692375,28250,28250,28250,28250,31
|
|
20250509,121900,765816625,28250,28300,28300,28250,30
|
|
20250509,121800,764968325,28250,28275,28300,28250,52
|
|
20250509,121700,763498350,28250,28300,28300,28250,69
|
|
20250509,121600,761548850,28250,28300,28300,28250,28
|
|
20250509,121500,760757300,28300,28250,28300,28250,29
|
|
20250509,121400,759937950,28250,28250,28300,28250,34
|
|
20250509,121300,758977150,28250,28250,28250,28250,49
|
|
20250509,121200,757592900,28250,28250,28300,28250,38
|
|
20250509,121100,756519100,28250,28300,28300,28250,54
|
|
20250509,121000,754993100,28250,28350,28350,28250,64
|
|
20250509,120900,753184600,28300,28250,28300,28250,22
|
|
20250509,120800,752563050,28250,28250,28250,28250,19
|
|
20250509,120700,752026300,28250,28250,28350,28250,121
|
|
20250509,120600,748603350,28250,28250,28250,28250,99
|
|
20250509,120500,745806600,28250,28300,28300,28250,28
|
|
20250509,120400,745015350,28250,28250,28250,28250,29
|
|
20250509,120300,744196100,28300,28250,28300,28250,18
|
|
20250509,120200,743687550,28250,28250,28300,28250,34
|
|
20250509,120100,742726750,28250,28350,28350,28250,33
|
|
20250509,120000,741794100,28350,28350,28350,28250,25
|
|
20250509,115900,741087050,28300,28300,28350,28300,62
|
|
20250509,115800,739332400,28350,28300,28350,28300,42
|
|
20250509,115700,738143550,28350,28350,28350,28350,247
|
|
20250509,115600,731141100,28350,28400,28400,28350,59
|
|
20250509,115500,729468400,28350,28350,28400,28350,69
|
|
20250509,115400,727511950,28350,28350,28350,28350,13
|
|
20250509,115300,727143400,28350,28400,28400,28350,42
|
|
20250509,115200,725952450,28350,28350,28350,28350,33
|
|
20250509,115100,725016900,28350,28300,28350,28300,60
|
|
20250509,115000,723316000,28300,28300,28350,28300,32
|
|
20250509,114900,722410100,28300,28300,28300,28300,16
|
|
20250509,114800,721957300,28350,28300,28400,28300,78
|
|
20250509,114700,719748700,28300,28300,28350,28300,150
|
|
20250509,114600,715502050,28300,28300,28300,28300,25
|
|
20250509,114500,714794550,28350,28300,28350,28300,23
|
|
20250509,114400,714143350,28300,28300,28300,28300,50
|
|
20250509,114300,712728350,28300,28350,28350,28300,40
|
|
20250509,114200,711595800,28350,28350,28350,28350,21
|
|
20250509,114100,711000450,28350,28300,28350,28300,44
|
|
20250509,114000,709753100,28300,28350,28350,28300,51
|
|
20250509,113900,708308450,28350,28350,28350,28350,17
|
|
20250509,113800,707826500,28350,28350,28400,28350,30
|
|
20250509,113700,706975700,28350,28350,28350,28300,65
|
|
20250509,113600,705133350,28300,28300,28400,28300,144
|
|
20250509,113500,701052800,28300,28300,28300,28300,15
|
|
20250509,113400,700628300,28300,28400,28400,28300,42
|
|
20250509,113300,699439400,28350,28300,28350,28300,42
|
|
20250509,113200,698250650,28300,28300,28300,28300,25
|
|
20250509,113100,697543150,28300,28300,28400,28300,42
|
|
20250509,113000,696354150,28300,28250,28300,28250,20
|
|
20250509,112900,695788650,28250,28350,28350,28250,67
|
|
20250509,112800,693894950,28300,28250,28300,28250,46
|
|
20250509,112700,692594000,28300,28350,28350,28250,417
|
|
20250509,112600,680801000,28350,28350,28400,28350,41
|
|
20250509,112500,679638350,28350,28300,28350,28300,49
|
|
20250509,112400,678249550,28300,28350,28450,28300,35
|
|
20250509,112300,677256750,28350,28300,28500,28300,101
|
|
20250509,112200,674383500,28300,28300,28300,28300,59
|
|
20250509,112100,672713800,28300,28300,28350,28300,28
|
|
20250509,112000,671921100,28300,28300,28300,28300,25
|
|
20250509,111900,671213600,28350,28300,28350,28300,79
|
|
20250509,111800,668974950,28350,28300,28350,28300,157
|
|
20250509,111700,664526550,28300,28300,28350,28300,43
|
|
20250509,111600,663309350,28300,28300,28300,28300,18
|
|
20250509,111500,662799950,28300,28300,28350,28300,28
|
|
20250509,111400,662007300,28300,28350,28350,28300,117
|
|
20250509,111300,658695750,28300,28300,28300,28300,29
|
|
20250509,111200,657875050,28300,28350,28350,28300,34
|
|
20250509,111100,656912550,28300,28250,28300,28250,56
|
|
20250509,111000,655327850,28250,28300,28300,28250,53
|
|
20250509,110900,653828750,28350,28300,28350,28250,372
|
|
20250509,110800,643301150,28300,28300,28300,28300,17
|
|
20250509,110700,642820050,28300,28300,28350,28300,72
|
|
20250509,110600,640782200,28300,28300,28350,28300,82
|
|
20250509,110500,638459450,28300,28400,28400,28300,132
|
|
20250509,110400,634713600,28300,28350,28350,28300,233
|
|
20250509,110300,628108750,28350,28450,28450,28350,307
|
|
20250509,110200,619387700,28400,28400,28450,28400,44
|
|
20250509,110100,618137800,28400,28350,28400,28350,109
|
|
20250509,110000,615043550,28350,28350,28400,28350,137
|
|
20250509,105900,611155050,28400,28400,28400,28350,121
|
|
20250509,105800,607719200,28450,28350,28450,28350,98
|
|
20250509,105700,604940550,28400,28350,28400,28350,109
|
|
20250509,105600,601845050,28350,28400,28400,28350,167
|
|
20250509,105500,597104400,28350,28350,28400,28350,103
|
|
20250509,105400,594184100,28350,28350,28400,28350,97
|
|
20250509,105300,591430600,28400,28450,28450,28400,280
|
|
20250509,105200,583478400,28500,28450,28500,28450,37
|
|
20250509,105100,582425450,28450,28400,28450,28400,19
|
|
20250509,105000,581885400,28450,28450,28450,28450,6
|
|
20250509,104900,581714700,28450,28400,28450,28400,40
|
|
20250509,104800,580578250,28450,28500,28500,28450,121
|
|
20250509,104700,577135500,28400,28450,28450,28400,16
|
|
20250509,104600,576680700,28450,28450,28450,28450,1
|
|
20250509,104500,576652250,28500,28400,28500,28400,37
|
|
20250509,104400,575600850,28500,28500,28500,28500,0
|
|
20250509,104300,575600850,28500,28500,28500,28500,7
|
|
20250509,104200,575401350,28450,28450,28450,28450,92
|
|
20250509,104100,572783950,28450,28450,28450,28450,90
|
|
20250509,104000,570223450,28500,28450,28500,28450,7
|
|
20250509,103900,570024000,28500,28500,28500,28500,1
|
|
20250509,103800,569995500,28500,28400,28500,28400,40
|
|
20250509,103700,568858600,28450,28500,28500,28450,12
|
|
20250509,103600,568517100,28500,28550,28600,28400,405
|
|
20250509,103500,556971100,28550,28500,28550,28500,20
|
|
20250509,103400,556400850,28450,28400,28450,28400,67
|
|
20250509,103300,554496250,28450,28450,28450,28450,6
|
|
20250509,103200,554325550,28400,28400,28400,28400,0
|
|
20250509,103100,554325550,28400,28350,28400,28350,35
|
|
20250509,103000,553333050,28350,28350,28350,28350,3
|
|
20250509,102900,553248000,28400,28400,28400,28400,34
|
|
20250509,102800,552282400,28400,28400,28400,28400,409
|
|
20250509,102700,540666800,28350,28350,28350,28350,41
|
|
20250509,102600,539504450,28300,28350,28350,28300,41
|
|
20250509,102500,538343650,28300,28250,28300,28250,35
|
|
20250509,102400,537354850,28300,28300,28300,28250,13
|
|
20250509,102300,536987050,28300,28300,28300,28250,102
|
|
20250509,102200,534102000,28300,28300,28300,28300,46
|
|
20250509,102100,532800200,28300,28300,28300,28250,463
|
|
20250509,102000,519697350,28350,28350,28350,28350,0
|
|
20250509,101900,519697350,28350,28350,28350,28300,341
|
|
20250509,101800,510031600,28350,28350,28350,28350,50
|
|
20250509,101700,508614100,28350,28350,28350,28350,229
|
|
20250509,101600,502121950,28400,28350,28400,28350,205
|
|
20250509,101500,496309900,28350,28400,28400,28350,66
|
|
20250509,101400,494437550,28400,28400,28400,28400,161
|
|
20250509,101300,489865150,28400,28350,28400,28350,26
|
|
20250509,101200,489127250,28350,28350,28450,28350,187
|
|
20250509,101100,483822700,28400,28350,28400,28350,93
|
|
20250509,101000,481182000,28400,28500,28500,28400,1013
|
|
20250509,100900,452377200,28500,28500,28500,28500,80
|
|
20250509,100800,450097200,28500,28500,28500,28450,53
|
|
20250509,100700,448588250,28500,28550,28550,28500,321
|
|
20250509,100600,439439400,28550,28550,28550,28550,0
|
|
20250509,100500,439439400,28550,28550,28550,28550,20
|
|
20250509,100400,438868400,28550,28600,28600,28500,240
|
|
20250509,100300,432015650,28600,28600,28600,28600,4
|
|
20250509,100200,431901250,28600,28550,28600,28550,8
|
|
20250509,100100,431672550,28550,28600,28600,28550,56
|
|
20250509,100000,430072500,28600,28600,28600,28600,16
|
|
20250509,095900,429614900,28550,28550,28550,28550,1
|
|
20250509,095800,429586350,28550,28550,28550,28550,62
|
|
20250509,095700,427816250,28550,28500,28550,28500,39
|
|
20250509,095600,426704500,28500,28500,28550,28500,55
|
|
20250509,095500,425136350,28500,28550,28550,28500,244
|
|
20250509,095400,418181200,28550,28500,28550,28500,55
|
|
20250509,095300,416611950,28500,28550,28550,28500,141
|
|
20250509,095200,412593150,28550,28550,28550,28500,1027
|
|
20250509,095100,383294300,28600,28600,28600,28600,21
|
|
20250509,095000,382693700,28600,28600,28600,28550,240
|
|
20250509,094900,375831300,28600,28600,28600,28550,75
|
|
20250509,094800,373688300,28550,28600,28600,28550,136
|
|
20250509,094700,369799200,28600,28600,28600,28600,15
|
|
20250509,094600,369370200,28550,28550,28550,28550,31
|
|
20250509,094500,368485150,28600,28600,28600,28600,272
|
|
20250509,094400,360705950,28600,28550,28600,28550,76
|
|
20250509,094300,358533700,28550,28550,28550,28550,24
|
|
20250509,094200,357848500,28500,28600,28600,28500,425
|
|
20250509,094100,345713500,28600,28600,28600,28550,19
|
|
20250509,094000,345170550,28650,28650,28650,28600,630
|
|
20250509,093900,327134500,28650,28650,28700,28650,73
|
|
20250509,093800,325041700,28700,28700,28750,28650,314
|
|
20250509,093700,316033000,28700,28700,28700,28650,575
|
|
20250509,093600,299533500,28800,28850,28850,28750,9
|
|
20250509,093500,299274100,28750,28750,28750,28750,268
|
|
20250509,093400,291569100,28800,28800,28850,28800,56
|
|
20250509,093300,289956050,28850,28850,28850,28850,6
|
|
20250509,093200,289782950,28850,28750,28850,28750,53
|
|
20250509,093100,288256450,28750,28850,28850,28750,63
|
|
20250509,093000,286444250,28800,28800,28800,28800,0
|
|
20250509,092900,286444250,28800,28800,28850,28750,497
|
|
20250509,092800,272150950,28850,28850,28900,28800,374
|
|
20250509,092700,261364000,28950,28900,28950,28850,417
|
|
20250509,092600,249315950,28900,28950,28950,28900,107
|
|
20250509,092500,246218800,28950,28850,28950,28850,71
|
|
20250509,092400,244166350,28900,28950,28950,28900,293
|
|
20250509,092300,235698350,28950,28950,28950,28950,1
|
|
20250509,092200,235669400,28900,28900,28900,28900,144
|
|
20250509,092100,231507800,28850,28900,28900,28850,8
|
|
20250509,092000,231276700,28850,28900,28900,28850,308
|
|
20250509,091900,222390550,28900,28850,28900,28850,178
|
|
20250509,091800,217248400,28850,28800,28850,28800,147
|
|
20250509,091700,213014750,28800,28750,28800,28750,242
|
|
20250509,091600,206053650,28750,28800,28850,28750,614
|
|
20250509,091500,188369250,28750,28800,28800,28700,1445
|
|
20250509,091400,146809800,28800,28800,28850,28800,73
|
|
20250509,091300,144707100,28800,28800,28800,28750,163
|
|
20250509,091200,140014250,28800,28900,28900,28800,152
|
|
20250509,091100,135635000,28900,28900,28900,28900,71
|
|
20250509,091000,133583100,28900,28900,28900,28900,51
|
|
20250509,090900,132109200,28900,28900,28900,28900,5
|
|
20250509,090800,131964700,28800,28900,28900,28775,1779
|
|
20250509,090700,80703400,28950,28900,28950,28900,206
|
|
20250509,090600,74746000,28900,28950,28950,28850,637
|
|
20250509,090500,56343650,29000,28950,29000,28950,51
|
|
20250509,090400,54864950,28950,28950,28950,28950,16
|
|
20250509,090300,54401750,28950,29000,29000,28950,229
|
|
20250509,090200,47767150,29050,29000,29050,28950,267
|
|
20250509,090100,40029800,29050,29150,29150,29000,579
|
|
20250509,090000,23214850,29150,29150,29300,29150,796
|