616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,191300,447766040,8080,8080,8080,8080,474
|
|
20250516,191200,447766040,8080,8080,8080,8080,0
|
|
20250516,191100,447766040,8080,8080,8080,8080,0
|
|
20250516,191000,447766040,8080,8080,8080,8080,0
|
|
20250516,190900,447766040,8080,8080,8080,8080,0
|
|
20250516,190800,447766040,8080,8080,8080,8080,0
|
|
20250516,190700,447766040,8080,8080,8080,8080,0
|
|
20250516,190600,447766040,8080,8080,8080,8080,0
|
|
20250516,190500,447766040,8080,8080,8080,8080,0
|
|
20250516,190400,447766040,8080,8080,8080,8080,0
|
|
20250516,190300,447766040,8080,8080,8080,8080,0
|
|
20250516,190200,447766040,8080,8080,8080,8080,0
|
|
20250516,190100,447766040,8080,8080,8080,8080,0
|
|
20250516,190000,447766040,8080,8080,8080,8080,0
|
|
20250516,185900,447766040,8080,8080,8080,8080,0
|
|
20250516,185800,447766040,8080,8080,8080,8080,0
|
|
20250516,185700,447766040,8080,8080,8080,8080,0
|
|
20250516,185600,447766040,8080,8080,8080,8080,0
|
|
20250516,185500,447766040,8080,8080,8080,8080,0
|
|
20250516,185400,447766040,8080,8080,8080,8080,0
|
|
20250516,185300,447766040,8080,8080,8080,8080,0
|
|
20250516,185200,447766040,8080,8080,8080,8080,0
|
|
20250516,185100,447766040,8080,8080,8080,8080,0
|
|
20250516,185000,447766040,8080,8080,8080,8080,0
|
|
20250516,184900,447766040,8080,8080,8080,8080,0
|
|
20250516,184800,447766040,8080,8080,8080,8080,0
|
|
20250516,184700,447766040,8080,8080,8080,8080,0
|
|
20250516,184600,447766040,8080,8080,8080,8080,0
|
|
20250516,184500,447766040,8080,8080,8080,8080,0
|
|
20250516,184400,447766040,8080,8080,8080,8080,0
|
|
20250516,184300,447766040,8080,8080,8080,8080,474
|
|
20250516,184200,447766040,8080,8080,8080,8080,0
|
|
20250516,184100,447766040,8080,8080,8080,8080,0
|
|
20250516,184000,447766040,8080,8080,8080,8080,0
|
|
20250516,183900,447766040,8080,8080,8080,8080,0
|
|
20250516,183800,447766040,8080,8080,8080,8080,0
|
|
20250516,183700,447766040,8080,8080,8080,8080,0
|
|
20250516,183600,447766040,8080,8080,8080,8080,0
|
|
20250516,183500,447766040,8080,8080,8080,8080,0
|
|
20250516,183400,447766040,8080,8080,8080,8080,0
|
|
20250516,183300,447766040,8080,8080,8080,8080,0
|
|
20250516,183200,447766040,8080,8080,8080,8080,0
|
|
20250516,183100,447766040,8080,8080,8080,8080,0
|
|
20250516,183000,447766040,8080,8080,8080,8080,0
|
|
20250516,182900,447766040,8080,8080,8080,8080,0
|
|
20250516,182800,447766040,8080,8080,8080,8080,0
|
|
20250516,182700,447766040,8080,8080,8080,8080,0
|
|
20250516,182600,447766040,8080,8080,8080,8080,0
|
|
20250516,182500,447766040,8080,8080,8080,8080,0
|
|
20250516,182400,447766040,8080,8080,8080,8080,0
|
|
20250516,182300,447766040,8080,8080,8080,8080,0
|
|
20250516,182200,447766040,8080,8080,8080,8080,0
|
|
20250516,182100,447766040,8080,8080,8080,8080,0
|
|
20250516,182000,447766040,8080,8080,8080,8080,0
|
|
20250516,181900,447766040,8080,8080,8080,8080,0
|
|
20250516,181800,447766040,8080,8080,8080,8080,0
|
|
20250516,181700,447766040,8080,8080,8080,8080,0
|
|
20250516,181600,447766040,8080,8080,8080,8080,0
|
|
20250516,181500,447766040,8080,8080,8080,8080,0
|
|
20250516,181400,447766040,8080,8080,8080,8080,0
|
|
20250516,181300,447766040,8080,8080,8080,8080,474
|
|
20250516,181200,447766040,8080,8080,8080,8080,0
|
|
20250516,181100,447766040,8080,8080,8080,8080,0
|
|
20250516,181000,447766040,8080,8080,8080,8080,0
|
|
20250516,180900,447766040,8080,8080,8080,8080,0
|
|
20250516,180800,447766040,8080,8080,8080,8080,0
|
|
20250516,180700,447766040,8080,8080,8080,8080,0
|
|
20250516,180600,447766040,8080,8080,8080,8080,0
|
|
20250516,180500,447766040,8080,8080,8080,8080,0
|
|
20250516,180400,447766040,8080,8080,8080,8080,0
|
|
20250516,180300,447766040,8080,8080,8080,8080,0
|
|
20250516,180200,447766040,8080,8080,8080,8080,0
|
|
20250516,180100,447766040,8080,8080,8080,8080,0
|
|
20250516,180000,447766040,8080,8080,8080,8080,0
|
|
20250516,175900,447766040,8080,8080,8080,8080,0
|
|
20250516,175800,447766040,8080,8080,8080,8080,0
|
|
20250516,175700,447766040,8080,8080,8080,8080,0
|
|
20250516,175600,447766040,8080,8080,8080,8080,0
|
|
20250516,175500,447766040,8080,8080,8080,8080,0
|
|
20250516,175400,447766040,8080,8080,8080,8080,0
|
|
20250516,175300,447766040,8080,8080,8080,8080,0
|
|
20250516,175200,447766040,8080,8080,8080,8080,0
|
|
20250516,175100,447766040,8080,8080,8080,8080,0
|
|
20250516,175000,447766040,8080,8080,8080,8080,0
|
|
20250516,174900,447766040,8080,8080,8080,8080,0
|
|
20250516,174800,447766040,8080,8080,8080,8080,0
|
|
20250516,174700,447766040,8080,8080,8080,8080,0
|
|
20250516,174600,447766040,8080,8080,8080,8080,0
|
|
20250516,174500,447766040,8080,8080,8080,8080,0
|
|
20250516,174400,447766040,8080,8080,8080,8080,0
|
|
20250516,174300,447766040,8080,8080,8080,8080,474
|
|
20250516,174200,447766040,8080,8080,8080,8080,0
|
|
20250516,174100,447766040,8080,8080,8080,8080,0
|
|
20250516,174000,447766040,8080,8080,8080,8080,0
|
|
20250516,173900,447766040,8080,8080,8080,8080,0
|
|
20250516,173800,447766040,8080,8080,8080,8080,0
|
|
20250516,173700,447766040,8080,8080,8080,8080,0
|
|
20250516,173600,447766040,8080,8080,8080,8080,0
|
|
20250516,173500,447766040,8080,8080,8080,8080,0
|
|
20250516,173400,447766040,8080,8080,8080,8080,0
|
|
20250516,173300,447766040,8080,8080,8080,8080,0
|
|
20250516,173200,447766040,8080,8080,8080,8080,0
|
|
20250516,173100,447766040,8080,8080,8080,8080,0
|
|
20250516,173000,447766040,8080,8080,8080,8080,0
|
|
20250516,172900,447766040,8080,8080,8080,8080,0
|
|
20250516,172800,447766040,8080,8080,8080,8080,0
|
|
20250516,172700,447766040,8080,8080,8080,8080,0
|
|
20250516,172600,447766040,8080,8080,8080,8080,0
|
|
20250516,172500,447766040,8080,8080,8080,8080,0
|
|
20250516,172400,447766040,8080,8080,8080,8080,0
|
|
20250516,172300,447766040,8080,8080,8080,8080,0
|
|
20250516,172200,447766040,8080,8080,8080,8080,0
|
|
20250516,172100,447766040,8080,8080,8080,8080,0
|
|
20250516,172000,447766040,8080,8080,8080,8080,0
|
|
20250516,171900,447766040,8080,8080,8080,8080,0
|
|
20250516,171800,447766040,8080,8080,8080,8080,0
|
|
20250516,171700,447766040,8080,8080,8080,8080,0
|
|
20250516,171600,447766040,8080,8080,8080,8080,0
|
|
20250516,171500,447766040,8080,8080,8080,8080,0
|
|
20250516,171400,447766040,8080,8080,8080,8080,0
|
|
20250516,171300,447766040,8080,8080,8080,8080,474
|
|
20250516,171200,447766040,8080,8080,8080,8080,0
|
|
20250516,171100,447766040,8080,8080,8080,8080,0
|
|
20250516,171000,447766040,8080,8080,8080,8080,0
|
|
20250516,170900,447766040,8080,8080,8080,8080,0
|
|
20250516,170800,447766040,8080,8080,8080,8080,0
|
|
20250516,170700,447766040,8080,8080,8080,8080,0
|
|
20250516,170600,447766040,8080,8080,8080,8080,0
|
|
20250516,170500,447766040,8080,8080,8080,8080,0
|
|
20250516,170400,447766040,8080,8080,8080,8080,0
|
|
20250516,170300,447766040,8080,8080,8080,8080,0
|
|
20250516,170200,447766040,8080,8080,8080,8080,0
|
|
20250516,170100,447766040,8080,8080,8080,8080,0
|
|
20250516,170000,447766040,8080,8080,8080,8080,0
|
|
20250516,165900,447766040,8080,8080,8080,8080,0
|
|
20250516,165800,447766040,8080,8080,8080,8080,0
|
|
20250516,165700,447766040,8080,8080,8080,8080,0
|
|
20250516,165600,447766040,8080,8080,8080,8080,0
|
|
20250516,165500,447766040,8080,8080,8080,8080,0
|
|
20250516,165400,447766040,8080,8080,8080,8080,0
|
|
20250516,165300,447766040,8080,8080,8080,8080,0
|
|
20250516,165200,447766040,8080,8080,8080,8080,0
|
|
20250516,165100,447766040,8080,8080,8080,8080,0
|
|
20250516,165000,447766040,8080,8080,8080,8080,0
|
|
20250516,164900,447766040,8080,8080,8080,8080,0
|
|
20250516,164800,447766040,8080,8080,8080,8080,0
|
|
20250516,164700,447766040,8080,8080,8080,8080,0
|
|
20250516,164600,447766040,8080,8080,8080,8080,0
|
|
20250516,164500,447766040,8080,8080,8080,8080,0
|
|
20250516,164400,447766040,8080,8080,8080,8080,0
|
|
20250516,164300,447766040,8080,8080,8080,8080,474
|
|
20250516,164200,447766040,8080,8080,8080,8080,0
|
|
20250516,164100,447766040,8080,8080,8080,8080,0
|
|
20250516,164000,447766040,8080,8080,8080,8080,0
|
|
20250516,163900,447766040,8080,8080,8080,8080,0
|
|
20250516,163800,447766040,8080,8080,8080,8080,0
|
|
20250516,163700,447766040,8080,8080,8080,8080,0
|
|
20250516,163600,447766040,8080,8080,8080,8080,0
|
|
20250516,163500,447766040,8080,8080,8080,8080,0
|
|
20250516,163400,447766040,8080,8080,8080,8080,0
|
|
20250516,163300,447766040,8080,8080,8080,8080,0
|
|
20250516,163200,447766040,8080,8080,8080,8080,0
|
|
20250516,163100,447766040,8080,8080,8080,8080,0
|
|
20250516,163000,447766040,8080,8080,8080,8080,0
|
|
20250516,162900,447766040,8080,8080,8080,8080,0
|
|
20250516,162800,447766040,8080,8080,8080,8080,0
|
|
20250516,162700,447766040,8080,8080,8080,8080,0
|
|
20250516,162600,447766040,8080,8080,8080,8080,0
|
|
20250516,162500,447766040,8080,8080,8080,8080,0
|
|
20250516,162400,447766040,8080,8080,8080,8080,0
|
|
20250516,162300,447766040,8080,8080,8080,8080,0
|
|
20250516,162200,447766040,8080,8080,8080,8080,0
|
|
20250516,162100,447766040,8080,8080,8080,8080,0
|
|
20250516,162000,447766040,8080,8080,8080,8080,0
|
|
20250516,161900,447766040,8080,8080,8080,8080,0
|
|
20250516,161800,447766040,8080,8080,8080,8080,0
|
|
20250516,161700,447766040,8080,8080,8080,8080,0
|
|
20250516,161600,447766040,8080,8080,8080,8080,0
|
|
20250516,161500,447766040,8080,8080,8080,8080,0
|
|
20250516,161400,447766040,8080,8080,8080,8080,0
|
|
20250516,161300,447766040,8080,8080,8080,8080,474
|
|
20250516,161200,447766040,8080,8080,8080,8080,0
|
|
20250516,161100,447766040,8080,8080,8080,8080,0
|
|
20250516,161000,447766040,8080,8080,8080,8080,0
|
|
20250516,160900,447766040,8080,8080,8080,8080,0
|
|
20250516,160800,447766040,8080,8080,8080,8080,0
|
|
20250516,160700,447766040,8080,8080,8080,8080,0
|
|
20250516,160600,447766040,8080,8080,8080,8080,0
|
|
20250516,160500,447766040,8080,8080,8080,8080,0
|
|
20250516,160400,447766040,8080,8080,8080,8080,0
|
|
20250516,160300,447766040,8080,8080,8080,8080,0
|
|
20250516,160200,447766040,8080,8080,8080,8080,0
|
|
20250516,160100,447766040,8080,8080,8080,8080,0
|
|
20250516,160000,447766040,8080,8080,8080,8080,0
|
|
20250516,155900,447766040,8080,8080,8080,8080,0
|
|
20250516,155800,447766040,8080,8080,8080,8080,0
|
|
20250516,155700,447766040,8080,8080,8080,8080,0
|
|
20250516,155600,447766040,8080,8080,8080,8080,0
|
|
20250516,155500,447766040,8080,8080,8080,8080,0
|
|
20250516,155400,447766040,8080,8080,8080,8080,0
|
|
20250516,155300,447766040,8080,8080,8080,8080,0
|
|
20250516,155200,447766040,8080,8080,8080,8080,0
|
|
20250516,155100,447766040,8080,8080,8080,8080,0
|
|
20250516,155000,447766040,8080,8080,8080,8080,0
|
|
20250516,154900,447766040,8080,8080,8080,8080,0
|
|
20250516,154800,447766040,8080,8080,8080,8080,0
|
|
20250516,154700,447766040,8080,8080,8080,8080,0
|
|
20250516,154600,447766040,8080,8080,8080,8080,0
|
|
20250516,154500,447766040,8080,8080,8080,8080,0
|
|
20250516,154400,447766040,8080,8080,8080,8080,0
|
|
20250516,154300,447766040,8080,8080,8080,8080,474
|
|
20250516,154200,447766040,8080,8080,8080,8080,0
|
|
20250516,154100,447766040,8080,8080,8080,8080,0
|
|
20250516,154000,447766040,8080,8080,8080,8080,0
|
|
20250516,153900,447766040,8080,8080,8080,8080,0
|
|
20250516,153800,447766040,8080,8080,8080,8080,0
|
|
20250516,153700,447766040,8080,8080,8080,8080,0
|
|
20250516,153600,447766040,8080,8080,8080,8080,0
|
|
20250516,153500,447766040,8080,8080,8080,8080,0
|
|
20250516,153400,447766040,8080,8080,8080,8080,0
|
|
20250516,153300,447766040,8080,8080,8080,8080,0
|
|
20250516,153200,447766040,8080,8080,8080,8080,0
|
|
20250516,153100,447766040,8080,8080,8080,8080,0
|
|
20250516,153000,447766040,8080,8080,8080,8080,474
|
|
20250516,152900,443936120,8070,8070,8070,8070,0
|
|
20250516,152800,443936120,8070,8070,8070,8070,0
|
|
20250516,152700,443936120,8070,8070,8070,8070,0
|
|
20250516,152600,443936120,8070,8070,8070,8070,0
|
|
20250516,152500,443936120,8070,8070,8070,8070,0
|
|
20250516,152400,443936120,8070,8070,8070,8070,0
|
|
20250516,152300,443936120,8070,8070,8070,8070,0
|
|
20250516,152200,443936120,8070,8070,8070,8070,0
|
|
20250516,152100,443936120,8070,8070,8070,8070,0
|
|
20250516,152000,443936120,8070,8070,8070,8070,0
|
|
20250516,151900,443936120,8070,8060,8070,8060,104
|
|
20250516,151800,443096880,8120,8120,8120,8120,1
|
|
20250516,151700,443088760,8140,8110,8140,8110,50
|
|
20250516,151600,442682590,8060,8090,8160,8060,372
|
|
20250516,151500,439678270,8050,8050,8050,8050,477
|
|
20250516,151400,435838420,8050,8050,8050,8050,2
|
|
20250516,151300,435822320,8040,8040,8040,8040,0
|
|
20250516,151200,435822320,8040,8040,8040,8040,37
|
|
20250516,151100,435524840,8040,8070,8070,8040,527
|
|
20250516,151000,431272100,8070,8070,8070,8070,0
|
|
20250516,150900,431272100,8070,8080,8080,8070,521
|
|
20250516,150800,427062470,8180,8180,8180,8180,0
|
|
20250516,150700,427062470,8180,8180,8180,8180,50
|
|
20250516,150600,426653470,8090,8160,8200,8090,276
|
|
20250516,150500,424396250,8170,8170,8170,8170,0
|
|
20250516,150400,424396250,8170,8060,8170,8060,300
|
|
20250516,150300,421962520,8030,8030,8030,8030,0
|
|
20250516,150200,421962520,8030,8030,8030,8030,50
|
|
20250516,150100,421561020,8060,8060,8060,8060,0
|
|
20250516,150000,421561020,8060,8060,8060,8060,1
|
|
20250516,145900,421552960,8040,8040,8040,8040,0
|
|
20250516,145800,421552960,8040,8040,8040,8040,50
|
|
20250516,145700,421150960,8070,8070,8070,8070,0
|
|
20250516,145600,421150960,8070,8070,8070,8070,0
|
|
20250516,145500,421150960,8070,8030,8070,8030,3
|
|
20250516,145400,421126830,8030,8030,8030,8030,0
|
|
20250516,145300,421126830,8030,8030,8030,8030,0
|
|
20250516,145200,421126830,8030,8050,8050,8030,39
|
|
20250516,145100,420813340,8050,8050,8050,8050,0
|
|
20250516,145000,420813340,8050,8050,8050,8050,10
|
|
20250516,144900,420732840,8050,8050,8050,8050,44
|
|
20250516,144800,420378640,8070,8050,8070,8050,22
|
|
20250516,144700,420201140,8070,8070,8070,8070,0
|
|
20250516,144600,420201140,8070,8070,8070,8070,10
|
|
20250516,144500,420120440,8070,8070,8070,8070,0
|
|
20250516,144400,420120440,8070,8070,8070,8070,0
|
|
20250516,144300,420120440,8070,8070,8070,8070,2
|
|
20250516,144200,420104300,8080,8080,8080,8080,0
|
|
20250516,144100,420104300,8080,8080,8080,8080,0
|
|
20250516,144000,420104300,8080,8040,8180,8040,716
|
|
20250516,143900,414307400,8030,8030,8030,8030,0
|
|
20250516,143800,414307400,8030,8030,8030,8030,0
|
|
20250516,143700,414307400,8030,8030,8030,8030,0
|
|
20250516,143600,414307400,8030,8030,8030,8030,0
|
|
20250516,143500,414307400,8030,8030,8030,8030,0
|
|
20250516,143400,414307400,8030,8030,8030,8030,0
|
|
20250516,143300,414307400,8030,8030,8030,8030,29
|
|
20250516,143200,414074530,8030,8030,8030,8030,1
|
|
20250516,143100,414066500,8030,8030,8030,8030,0
|
|
20250516,143000,414066500,8030,8030,8030,8030,7
|
|
20250516,142900,414010290,8030,8030,8030,8030,0
|
|
20250516,142800,414010290,8030,8030,8030,8030,0
|
|
20250516,142700,414010290,8030,8030,8030,8030,0
|
|
20250516,142600,414010290,8030,8030,8030,8030,0
|
|
20250516,142500,414010290,8030,8030,8030,8030,60
|
|
20250516,142400,413528490,8030,8030,8030,8030,0
|
|
20250516,142300,413528490,8030,8030,8030,8030,1
|
|
20250516,142200,413520460,8010,8010,8010,8010,0
|
|
20250516,142100,413520460,8010,8010,8010,8010,0
|
|
20250516,142000,413520460,8010,8010,8010,8010,0
|
|
20250516,141900,413520460,8010,8010,8010,8010,29
|
|
20250516,141800,413288170,8010,8010,8010,8010,46
|
|
20250516,141700,412919710,8000,8000,8000,8000,1
|
|
20250516,141600,412911710,8000,8000,8000,8000,113
|
|
20250516,141500,412007710,8000,8000,8000,8000,0
|
|
20250516,141400,412007710,8000,8000,8000,8000,99
|
|
20250516,141300,411215710,8000,8010,8010,8000,252
|
|
20250516,141200,409199610,8030,8010,8030,8010,4
|
|
20250516,141100,409167510,8010,8030,8030,8010,29
|
|
20250516,141000,408935180,8010,8010,8010,8010,50
|
|
20250516,140900,408534680,8010,8010,8010,8010,0
|
|
20250516,140800,408534680,8010,8010,8010,8010,0
|
|
20250516,140700,408534680,8010,8010,8010,8000,271
|
|
20250516,140600,406363990,8005,8000,8005,8000,393
|
|
20250516,140500,403219980,8010,8010,8010,8010,0
|
|
20250516,140400,403219980,8010,8010,8010,8010,2
|
|
20250516,140300,403203960,8000,8010,8010,8000,368
|
|
20250516,140200,400256320,8000,8020,8020,8000,4235
|
|
20250516,140100,366352370,8020,8040,8040,8010,2071
|
|
20250516,140000,349740010,8040,8040,8040,8040,27
|
|
20250516,135900,349522930,8040,8040,8040,8040,0
|
|
20250516,135800,349522930,8040,8040,8040,8040,0
|
|
20250516,135700,349522930,8040,8040,8040,8040,0
|
|
20250516,135600,349522930,8040,8060,8060,8040,159
|
|
20250516,135500,348241610,8060,8060,8060,8060,0
|
|
20250516,135400,348241610,8060,8060,8060,8060,0
|
|
20250516,135300,348241610,8060,8060,8060,8060,0
|
|
20250516,135200,348241610,8060,8060,8060,8060,0
|
|
20250516,135100,348241610,8060,8060,8060,8060,0
|
|
20250516,135000,348241610,8060,8060,8060,8060,0
|
|
20250516,134900,348241610,8060,8060,8060,8060,0
|
|
20250516,134800,348241610,8060,8060,8060,8060,0
|
|
20250516,134700,348241610,8060,8060,8060,8060,0
|
|
20250516,134600,348241610,8060,8060,8060,8060,0
|
|
20250516,134500,348241610,8060,8060,8060,8060,2
|
|
20250516,134400,348225490,8070,8070,8070,8070,0
|
|
20250516,134300,348225490,8070,8070,8070,8070,0
|
|
20250516,134200,348225490,8070,8070,8070,8070,0
|
|
20250516,134100,348225490,8070,8070,8070,8070,0
|
|
20250516,134000,348225490,8070,8070,8070,8070,0
|
|
20250516,133900,348225490,8070,8070,8070,8070,0
|
|
20250516,133800,348225490,8070,8070,8070,8070,50
|
|
20250516,133700,347821990,8080,8080,8080,8080,9
|
|
20250516,133600,347749270,8100,8110,8110,8090,25
|
|
20250516,133500,347546860,8110,8110,8110,8110,0
|
|
20250516,133400,347546860,8110,8110,8110,8110,5
|
|
20250516,133300,347506310,8110,8090,8180,8090,358
|
|
20250516,133200,344600770,8100,8040,8100,8030,847
|
|
20250516,133100,337781440,8040,8040,8040,8040,11
|
|
20250516,133000,337693000,8050,8050,8050,8050,0
|
|
20250516,132900,337693000,8050,8050,8050,8050,1
|
|
20250516,132800,337684950,8040,8040,8040,8040,1
|
|
20250516,132700,337676910,8030,8030,8030,8030,114
|
|
20250516,132600,336761490,8030,8030,8030,8030,0
|
|
20250516,132500,336761490,8030,8030,8030,8030,46
|
|
20250516,132400,336392110,8030,8030,8030,8030,19
|
|
20250516,132300,336239540,8050,8050,8050,8050,0
|
|
20250516,132200,336239540,8050,8050,8050,8050,0
|
|
20250516,132100,336239540,8050,8050,8050,8050,0
|
|
20250516,132000,336239540,8050,8050,8050,8050,0
|
|
20250516,131900,336239540,8050,8050,8050,8050,0
|
|
20250516,131800,336239540,8050,8050,8050,8050,0
|
|
20250516,131700,336239540,8050,8050,8050,8050,2
|
|
20250516,131600,336223440,8030,8030,8030,8030,0
|
|
20250516,131500,336223440,8030,8030,8030,8030,0
|
|
20250516,131400,336223440,8030,8040,8040,8030,69
|
|
20250516,131300,335668690,8050,8050,8050,8050,0
|
|
20250516,131200,335668690,8050,8050,8050,8050,1
|
|
20250516,131100,335660640,8050,8050,8050,8050,30
|
|
20250516,131000,335419140,8050,8050,8050,8050,0
|
|
20250516,130900,335419140,8050,8050,8050,8050,5
|
|
20250516,130800,335378890,8050,8050,8050,8050,0
|
|
20250516,130700,335378890,8050,8020,8050,8020,82
|
|
20250516,130600,334721160,8010,8010,8010,8010,28
|
|
20250516,130500,334496880,8010,8010,8010,8010,0
|
|
20250516,130400,334496880,8010,8010,8020,8010,174
|
|
20250516,130300,333102040,8010,8060,8060,8010,1290
|
|
20250516,130200,322755240,8030,8030,8030,8030,0
|
|
20250516,130100,322755240,8030,8030,8030,8030,0
|
|
20250516,130000,322755240,8030,8060,8060,8030,250
|
|
20250516,125900,320740510,8030,8030,8030,8030,22
|
|
20250516,125800,320563850,8020,8020,8020,8020,0
|
|
20250516,125700,320563850,8020,8020,8020,8020,28
|
|
20250516,125600,320339290,8020,8020,8020,8020,9
|
|
20250516,125500,320267110,8020,8020,8020,8020,1
|
|
20250516,125400,320259090,8060,8060,8060,8060,0
|
|
20250516,125300,320259090,8060,8060,8060,8060,90
|
|
20250516,125200,319533690,8030,8030,8030,8030,0
|
|
20250516,125100,319533690,8030,8030,8030,8030,30
|
|
20250516,125000,319292790,8030,8030,8030,8030,79
|
|
20250516,124900,318658420,8030,8020,8030,8020,27
|
|
20250516,124800,318441870,8020,8020,8020,8020,61
|
|
20250516,124700,317952650,8020,8030,8030,8020,1514
|
|
20250516,124600,305809700,8080,8080,8080,8080,0
|
|
20250516,124500,305809700,8080,8080,8080,8080,0
|
|
20250516,124400,305809700,8080,8080,8080,8080,5
|
|
20250516,124300,305769300,8030,8030,8030,8030,0
|
|
20250516,124200,305769300,8030,8030,8030,8030,31
|
|
20250516,124100,305520370,8030,8030,8030,8030,0
|
|
20250516,124000,305520370,8030,8030,8030,8030,3
|
|
20250516,123900,305496280,8020,8020,8020,8020,28
|
|
20250516,123800,305271720,8020,8020,8020,8020,62
|
|
20250516,123700,304774480,8020,8020,8020,8020,0
|
|
20250516,123600,304774480,8020,8020,8020,8020,0
|
|
20250516,123500,304774480,8020,8020,8020,8020,29
|
|
20250516,123400,304541900,8020,8020,8020,8020,500
|
|
20250516,123300,300531900,8030,8030,8030,8030,2
|
|
20250516,123200,300515840,8030,8080,8080,8030,923
|
|
20250516,123100,293102700,8040,8040,8040,8040,0
|
|
20250516,123000,293102700,8040,8040,8040,8040,0
|
|
20250516,122900,293102700,8040,8040,8040,8040,31
|
|
20250516,122800,292853460,8040,8040,8040,8040,1
|
|
20250516,122700,292845420,8030,8030,8030,8030,0
|
|
20250516,122600,292845420,8030,8030,8030,8030,0
|
|
20250516,122500,292845420,8030,8030,8030,8030,0
|
|
20250516,122400,292845420,8030,8050,8050,8030,222
|
|
20250516,122300,291059750,8060,8060,8060,8060,60
|
|
20250516,122200,290576150,8060,8060,8060,8060,0
|
|
20250516,122100,290576150,8060,8060,8060,8060,10
|
|
20250516,122000,290495550,8060,8060,8060,8060,0
|
|
20250516,121900,290495550,8060,8060,8060,8060,0
|
|
20250516,121800,290495550,8060,8060,8060,8060,0
|
|
20250516,121700,290495550,8060,8080,8080,8060,152
|
|
20250516,121600,289267430,8060,8060,8060,8060,31
|
|
20250516,121500,289017570,8070,8070,8070,8070,32
|
|
20250516,121400,288759330,8060,8060,8060,8060,0
|
|
20250516,121300,288759330,8060,8060,8060,8060,0
|
|
20250516,121200,288759330,8060,8060,8060,8060,0
|
|
20250516,121100,288759330,8060,8070,8070,8060,55
|
|
20250516,121000,288315870,8040,8040,8040,8040,0
|
|
20250516,120900,288315870,8040,8040,8040,8040,0
|
|
20250516,120800,288315870,8040,8040,8040,8040,0
|
|
20250516,120700,288315870,8040,8040,8070,8040,123
|
|
20250516,120600,287324510,8040,8040,8040,8040,0
|
|
20250516,120500,287324510,8040,8040,8040,8040,0
|
|
20250516,120400,287324510,8040,8040,8040,8040,27
|
|
20250516,120300,287107430,8060,8060,8060,8060,2
|
|
20250516,120200,287091310,8060,8040,8060,8040,4
|
|
20250516,120100,287059090,8030,8030,8030,8030,0
|
|
20250516,120000,287059090,8030,8030,8030,8030,31
|
|
20250516,115900,286810160,8030,8030,8030,8030,0
|
|
20250516,115800,286810160,8030,8030,8030,8030,1
|
|
20250516,115700,286802130,8030,8030,8030,8030,27
|
|
20250516,115600,286585320,8030,8030,8030,8030,0
|
|
20250516,115500,286585320,8030,8050,8050,8020,1059
|
|
20250516,115400,278076920,8050,8050,8050,8050,1
|
|
20250516,115300,278068870,8110,8110,8110,8110,1
|
|
20250516,115200,278060760,8060,8060,8060,8060,77
|
|
20250516,115100,277440140,8060,8060,8060,8060,1
|
|
20250516,115000,277432080,8060,8060,8060,8060,0
|
|
20250516,114900,277432080,8060,8060,8060,8060,0
|
|
20250516,114800,277432080,8060,8060,8060,8060,80
|
|
20250516,114700,276787280,8060,8070,8070,8060,55
|
|
20250516,114600,276343960,8070,8070,8070,8070,0
|
|
20250516,114500,276343960,8070,8070,8070,8070,1
|
|
20250516,114400,276335890,8070,8090,8090,8070,47
|
|
20250516,114300,275956420,8110,8110,8110,8110,0
|
|
20250516,114200,275956420,8110,8110,8110,8110,0
|
|
20250516,114100,275956420,8110,8110,8110,8110,0
|
|
20250516,114000,275956420,8110,8110,8110,8110,0
|
|
20250516,113900,275956420,8110,8110,8110,8110,0
|
|
20250516,113800,275956420,8110,8110,8110,8110,7
|
|
20250516,113700,275899650,8110,8110,8110,8110,0
|
|
20250516,113600,275899650,8110,8110,8110,8110,0
|
|
20250516,113500,275899650,8110,8100,8110,8090,103
|
|
20250516,113400,275065330,8080,8080,8080,8080,0
|
|
20250516,113300,275065330,8080,8080,8080,8080,31
|
|
20250516,113200,274814850,8080,8080,8080,8080,0
|
|
20250516,113100,274814850,8080,8080,8080,8080,0
|
|
20250516,113000,274814850,8080,8080,8080,8080,0
|
|
20250516,112900,274814850,8080,8080,8080,8080,29
|
|
20250516,112800,274580530,8080,8080,8080,8080,30
|
|
20250516,112700,274338130,8080,8080,8080,8080,0
|
|
20250516,112600,274338130,8080,8080,8080,8080,10
|
|
20250516,112500,274257330,8080,8080,8080,8080,102
|
|
20250516,112400,273433170,8080,8080,8080,8080,32
|
|
20250516,112300,273174610,8070,8070,8070,8070,47
|
|
20250516,112200,272795320,8050,8050,8050,8050,2
|
|
20250516,112100,272779220,8050,8050,8050,8050,37
|
|
20250516,112000,272481370,8050,8060,8060,8050,120
|
|
20250516,111900,271514870,8040,8040,8040,8040,0
|
|
20250516,111800,271514870,8040,8040,8040,8040,27
|
|
20250516,111700,271297790,8040,8030,8040,8030,45
|
|
20250516,111600,270936050,8020,8020,8020,8020,0
|
|
20250516,111500,270936050,8020,8020,8020,8020,0
|
|
20250516,111400,270936050,8020,8020,8020,8020,0
|
|
20250516,111300,270936050,8020,8020,8020,8020,0
|
|
20250516,111200,270936050,8020,8040,8040,8020,520
|
|
20250516,111100,266758050,8040,8050,8050,8020,5511
|
|
20250516,111000,222456220,8070,8070,8070,8070,3
|
|
20250516,110900,222432010,8030,8030,8030,8030,0
|
|
20250516,110800,222432010,8030,8030,8030,8030,28
|
|
20250516,110700,222207170,8030,8030,8030,8030,7
|
|
20250516,110600,222150960,8030,8030,8030,8030,0
|
|
20250516,110500,222150960,8030,8030,8030,8030,31
|
|
20250516,110400,221902030,8020,8030,8030,8020,621
|
|
20250516,110300,216918030,8030,8050,8050,8030,1060
|
|
20250516,110200,208395430,8040,8040,8040,8040,0
|
|
20250516,110100,208395430,8040,8060,8060,8040,705
|
|
20250516,110000,202718710,8070,8050,8070,8050,33
|
|
20250516,105900,202453020,8040,8040,8040,8040,0
|
|
20250516,105800,202453020,8040,8040,8040,8040,151
|
|
20250516,105700,201238980,8040,8040,8040,8040,11
|
|
20250516,105600,201150540,8040,8070,8070,8040,1233
|
|
20250516,105500,191223860,8060,8060,8060,8060,32
|
|
20250516,105400,190965940,8060,8060,8060,8060,0
|
|
20250516,105300,190965940,8060,8060,8060,8060,29
|
|
20250516,105200,190732200,8060,8070,8070,8060,1024
|
|
20250516,105100,182468760,8100,8100,8100,8100,301
|
|
20250516,105000,180030660,8060,8060,8060,8060,2
|
|
20250516,104900,180014540,8060,8070,8070,8060,505
|
|
20250516,104800,175939240,8080,8080,8080,8080,273
|
|
20250516,104700,173733400,8100,8110,8110,8100,2
|
|
20250516,104600,173717190,8100,8100,8100,8100,29
|
|
20250516,104500,173482290,8090,8090,8090,8090,3
|
|
20250516,104400,173458020,8120,8120,8120,8120,0
|
|
20250516,104300,173458020,8120,8120,8120,8120,0
|
|
20250516,104200,173458020,8120,8120,8120,8120,7
|
|
20250516,104100,173401180,8080,8080,8080,8080,27
|
|
20250516,104000,173183020,8090,8080,8090,8080,2
|
|
20250516,103900,173166850,8120,8120,8120,8120,1
|
|
20250516,103800,173158730,8080,8080,8080,8080,38
|
|
20250516,103700,172851690,8080,8080,8080,8080,21
|
|
20250516,103600,172682010,8080,8100,8100,8080,523
|
|
20250516,103500,168450640,8090,8090,8090,8090,29
|
|
20250516,103400,168216030,8120,8120,8120,8120,0
|
|
20250516,103300,168216030,8120,8120,8120,8120,0
|
|
20250516,103200,168216030,8120,8120,8120,8120,0
|
|
20250516,103100,168216030,8120,8120,8120,8120,11
|
|
20250516,103000,168126710,8080,8080,8080,8080,7
|
|
20250516,102900,168070150,8070,8070,8070,8070,0
|
|
20250516,102800,168070150,8070,8070,8070,8070,6
|
|
20250516,102700,168021730,8080,8080,8080,8080,530
|
|
20250516,102600,163739330,8180,8180,8180,8180,0
|
|
20250516,102500,163739330,8180,8180,8180,8180,0
|
|
20250516,102400,163739330,8180,8120,8180,8120,62
|
|
20250516,102300,163234940,8050,8050,8050,8050,0
|
|
20250516,102200,163234940,8050,8100,8100,8050,1655
|
|
20250516,102100,149859740,8130,8130,8130,8130,50
|
|
20250516,102000,149453240,8130,8130,8130,8130,0
|
|
20250516,101900,149453240,8130,8130,8130,8130,0
|
|
20250516,101800,149453240,8130,8130,8130,8130,0
|
|
20250516,101700,149453240,8130,8090,8130,8090,6
|
|
20250516,101600,149404620,8090,8090,8090,8090,0
|
|
20250516,101500,149404620,8090,8110,8110,8090,531
|
|
20250516,101400,145103690,8110,8130,8130,8100,809
|
|
20250516,101300,138540040,8180,8180,8180,8180,0
|
|
20250516,101200,138540040,8180,8180,8180,8180,0
|
|
20250516,101100,138540040,8180,8180,8180,8180,50
|
|
20250516,101000,138131040,8180,8180,8180,8180,2
|
|
20250516,100900,138114680,8130,8140,8140,8130,333
|
|
20250516,100800,135405600,8140,8140,8140,8140,0
|
|
20250516,100700,135405600,8140,8150,8150,8140,216
|
|
20250516,100600,133647230,8140,8140,8140,8140,0
|
|
20250516,100500,133647230,8140,8140,8140,8140,1
|
|
20250516,100400,133639090,8140,8140,8140,8140,0
|
|
20250516,100300,133639090,8140,8140,8140,8140,82
|
|
20250516,100200,132971610,8140,8140,8140,8140,0
|
|
20250516,100100,132971610,8140,8150,8150,8140,33
|
|
20250516,100000,132702730,8150,8150,8150,8150,1
|
|
20250516,095900,132694580,8140,8140,8140,8140,0
|
|
20250516,095800,132694580,8140,8140,8140,8140,0
|
|
20250516,095700,132694580,8140,8140,8140,8140,0
|
|
20250516,095600,132694580,8140,8140,8140,8140,0
|
|
20250516,095500,132694580,8140,8140,8140,8140,0
|
|
20250516,095400,132694580,8140,8140,8140,8140,0
|
|
20250516,095300,132694580,8140,8140,8140,8140,10
|
|
20250516,095200,132613180,8150,8150,8150,8150,163
|
|
20250516,095100,131284730,8150,8150,8150,8150,0
|
|
20250516,095000,131284730,8150,8150,8150,8150,0
|
|
20250516,094900,131284730,8150,8150,8150,8150,0
|
|
20250516,094800,131284730,8150,8180,8180,8140,573
|
|
20250516,094700,126608550,8210,8190,8210,8190,201
|
|
20250516,094600,124962340,8210,8210,8210,8210,67
|
|
20250516,094500,124412270,8210,8210,8210,8170,887
|
|
20250516,094400,117130160,8200,8200,8200,8200,0
|
|
20250516,094300,117130160,8200,8200,8200,8200,1073
|
|
20250516,094200,108331560,8200,8200,8200,8200,174
|
|
20250516,094100,106904760,8170,8170,8170,8170,0
|
|
20250516,094000,106904760,8170,8170,8170,8170,12
|
|
20250516,093900,106806720,8160,8180,8190,8160,327
|
|
20250516,093800,104131670,8150,8150,8150,8150,110
|
|
20250516,093700,103235170,8160,8170,8170,8160,417
|
|
20250516,093600,99832060,8160,8160,8160,8160,0
|
|
20250516,093500,99832060,8160,8170,8170,8160,500
|
|
20250516,093400,95748380,8210,8210,8210,8210,174
|
|
20250516,093300,94319840,8170,8230,8230,8170,3674
|
|
20250516,093200,64168630,8230,8230,8230,8230,7
|
|
20250516,093100,64111020,8230,8230,8230,8220,284
|
|
20250516,093000,61773730,8240,8250,8250,8230,367
|
|
20250516,092900,58749480,8260,8260,8260,8260,30
|
|
20250516,092800,58501680,8260,8260,8260,8260,0
|
|
20250516,092700,58501680,8260,8260,8260,8260,0
|
|
20250516,092600,58501680,8260,8260,8260,8260,0
|
|
20250516,092500,58501680,8260,8260,8260,8260,0
|
|
20250516,092400,58501680,8260,8260,8260,8260,0
|
|
20250516,092300,58501680,8260,8260,8260,8260,1
|
|
20250516,092200,58493420,8290,8290,8290,8290,3
|
|
20250516,092100,58468550,8240,8240,8240,8240,0
|
|
20250516,092000,58468550,8240,8240,8240,8240,0
|
|
20250516,091900,58468550,8240,8250,8270,8240,144
|
|
20250516,091800,57280850,8230,8230,8230,8230,307
|
|
20250516,091700,54754240,8230,8230,8230,8230,51
|
|
20250516,091600,54334510,8230,8250,8250,8230,541
|
|
20250516,091500,49877880,8250,8250,8250,8250,20
|
|
20250516,091400,49712880,8240,8290,8290,8240,2243
|
|
20250516,091300,31197040,8270,8290,8310,8270,115
|
|
20250516,091200,30244020,8270,8270,8270,8270,3
|
|
20250516,091100,30219210,8260,8260,8260,8260,0
|
|
20250516,091000,30219210,8260,8350,8390,8260,1487
|
|
20250516,090900,17836080,8340,8310,8340,8310,57
|
|
20250516,090800,17362340,8300,8300,8300,8300,85
|
|
20250516,090700,16656840,8300,8300,8300,8300,2
|
|
20250516,090600,16640240,8250,8280,8280,8250,1041
|
|
20250516,090500,8037910,8260,8260,8260,8260,0
|
|
20250516,090400,8037910,8260,8320,8360,8250,780
|
|
20250516,090300,1567430,8480,8480,8480,8480,0
|
|
20250516,090200,1567430,8480,8380,8480,8380,15
|
|
20250516,090100,1441460,8320,8320,8320,8320,68
|
|
20250516,090000,875700,8340,8340,8340,8340,105
|