631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,192800,880906600,9130,9130,9130,9130,1041
|
|
20250516,192700,880906600,9130,9130,9130,9130,0
|
|
20250516,192600,880906600,9130,9130,9130,9130,0
|
|
20250516,192500,880906600,9130,9130,9130,9130,0
|
|
20250516,192400,880906600,9130,9130,9130,9130,0
|
|
20250516,192300,880906600,9130,9130,9130,9130,0
|
|
20250516,192200,880906600,9130,9130,9130,9130,0
|
|
20250516,192100,880906600,9130,9130,9130,9130,0
|
|
20250516,192000,880906600,9130,9130,9130,9130,0
|
|
20250516,191900,880906600,9130,9130,9130,9130,0
|
|
20250516,191800,880906600,9130,9130,9130,9130,0
|
|
20250516,191700,880906600,9130,9130,9130,9130,0
|
|
20250516,191600,880906600,9130,9130,9130,9130,0
|
|
20250516,191500,880906600,9130,9130,9130,9130,0
|
|
20250516,191400,880906600,9130,9130,9130,9130,0
|
|
20250516,191300,880906600,9130,9130,9130,9130,0
|
|
20250516,191200,880906600,9130,9130,9130,9130,0
|
|
20250516,191100,880906600,9130,9130,9130,9130,0
|
|
20250516,191000,880906600,9130,9130,9130,9130,0
|
|
20250516,190900,880906600,9130,9130,9130,9130,0
|
|
20250516,190800,880906600,9130,9130,9130,9130,0
|
|
20250516,190700,880906600,9130,9130,9130,9130,0
|
|
20250516,190600,880906600,9130,9130,9130,9130,0
|
|
20250516,190500,880906600,9130,9130,9130,9130,0
|
|
20250516,190400,880906600,9130,9130,9130,9130,0
|
|
20250516,190300,880906600,9130,9130,9130,9130,0
|
|
20250516,190200,880906600,9130,9130,9130,9130,0
|
|
20250516,190100,880906600,9130,9130,9130,9130,0
|
|
20250516,190000,880906600,9130,9130,9130,9130,0
|
|
20250516,185900,880906600,9130,9130,9130,9130,0
|
|
20250516,185800,880906600,9130,9130,9130,9130,1041
|
|
20250516,185700,880906600,9130,9130,9130,9130,0
|
|
20250516,185600,880906600,9130,9130,9130,9130,0
|
|
20250516,185500,880906600,9130,9130,9130,9130,0
|
|
20250516,185400,880906600,9130,9130,9130,9130,0
|
|
20250516,185300,880906600,9130,9130,9130,9130,0
|
|
20250516,185200,880906600,9130,9130,9130,9130,0
|
|
20250516,185100,880906600,9130,9130,9130,9130,0
|
|
20250516,185000,880906600,9130,9130,9130,9130,0
|
|
20250516,184900,880906600,9130,9130,9130,9130,0
|
|
20250516,184800,880906600,9130,9130,9130,9130,0
|
|
20250516,184700,880906600,9130,9130,9130,9130,0
|
|
20250516,184600,880906600,9130,9130,9130,9130,0
|
|
20250516,184500,880906600,9130,9130,9130,9130,0
|
|
20250516,184400,880906600,9130,9130,9130,9130,0
|
|
20250516,184300,880906600,9130,9130,9130,9130,0
|
|
20250516,184200,880906600,9130,9130,9130,9130,0
|
|
20250516,184100,880906600,9130,9130,9130,9130,0
|
|
20250516,184000,880906600,9130,9130,9130,9130,0
|
|
20250516,183900,880906600,9130,9130,9130,9130,0
|
|
20250516,183800,880906600,9130,9130,9130,9130,0
|
|
20250516,183700,880906600,9130,9130,9130,9130,0
|
|
20250516,183600,880906600,9130,9130,9130,9130,0
|
|
20250516,183500,880906600,9130,9130,9130,9130,0
|
|
20250516,183400,880906600,9130,9130,9130,9130,0
|
|
20250516,183300,880906600,9130,9130,9130,9130,0
|
|
20250516,183200,880906600,9130,9130,9130,9130,0
|
|
20250516,183100,880906600,9130,9130,9130,9130,0
|
|
20250516,183000,880906600,9130,9130,9130,9130,0
|
|
20250516,182900,880906600,9130,9130,9130,9130,0
|
|
20250516,182800,880906600,9130,9130,9130,9130,1041
|
|
20250516,182700,880906600,9130,9130,9130,9130,0
|
|
20250516,182600,880906600,9130,9130,9130,9130,0
|
|
20250516,182500,880906600,9130,9130,9130,9130,0
|
|
20250516,182400,880906600,9130,9130,9130,9130,0
|
|
20250516,182300,880906600,9130,9130,9130,9130,0
|
|
20250516,182200,880906600,9130,9130,9130,9130,0
|
|
20250516,182100,880906600,9130,9130,9130,9130,0
|
|
20250516,182000,880906600,9130,9130,9130,9130,0
|
|
20250516,181900,880906600,9130,9130,9130,9130,0
|
|
20250516,181800,880906600,9130,9130,9130,9130,0
|
|
20250516,181700,880906600,9130,9130,9130,9130,0
|
|
20250516,181600,880906600,9130,9130,9130,9130,0
|
|
20250516,181500,880906600,9130,9130,9130,9130,0
|
|
20250516,181400,880906600,9130,9130,9130,9130,0
|
|
20250516,181300,880906600,9130,9130,9130,9130,0
|
|
20250516,181200,880906600,9130,9130,9130,9130,0
|
|
20250516,181100,880906600,9130,9130,9130,9130,0
|
|
20250516,181000,880906600,9130,9130,9130,9130,0
|
|
20250516,180900,880906600,9130,9130,9130,9130,0
|
|
20250516,180800,880906600,9130,9130,9130,9130,0
|
|
20250516,180700,880906600,9130,9130,9130,9130,0
|
|
20250516,180600,880906600,9130,9130,9130,9130,0
|
|
20250516,180500,880906600,9130,9130,9130,9130,0
|
|
20250516,180400,880906600,9130,9130,9130,9130,0
|
|
20250516,180300,880906600,9130,9130,9130,9130,0
|
|
20250516,180200,880906600,9130,9130,9130,9130,0
|
|
20250516,180100,880906600,9130,9130,9130,9130,0
|
|
20250516,180000,880906600,9130,9130,9130,9130,0
|
|
20250516,175900,880906600,9130,9130,9130,9130,0
|
|
20250516,175800,880906600,9130,9130,9130,9130,1041
|
|
20250516,175700,880906600,9130,9130,9130,9130,0
|
|
20250516,175600,880906600,9130,9130,9130,9130,0
|
|
20250516,175500,880906600,9130,9130,9130,9130,0
|
|
20250516,175400,880906600,9130,9130,9130,9130,0
|
|
20250516,175300,880906600,9130,9130,9130,9130,0
|
|
20250516,175200,880906600,9130,9130,9130,9130,0
|
|
20250516,175100,880906600,9130,9130,9130,9130,0
|
|
20250516,175000,880906600,9130,9130,9130,9130,0
|
|
20250516,174900,880906600,9130,9130,9130,9130,0
|
|
20250516,174800,880906600,9130,9130,9130,9130,0
|
|
20250516,174700,880906600,9130,9130,9130,9130,0
|
|
20250516,174600,880906600,9130,9130,9130,9130,0
|
|
20250516,174500,880906600,9130,9130,9130,9130,0
|
|
20250516,174400,880906600,9130,9130,9130,9130,0
|
|
20250516,174300,880906600,9130,9130,9130,9130,0
|
|
20250516,174200,880906600,9130,9130,9130,9130,0
|
|
20250516,174100,880906600,9130,9130,9130,9130,0
|
|
20250516,174000,880906600,9130,9130,9130,9130,0
|
|
20250516,173900,880906600,9130,9130,9130,9130,0
|
|
20250516,173800,880906600,9130,9130,9130,9130,0
|
|
20250516,173700,880906600,9130,9130,9130,9130,0
|
|
20250516,173600,880906600,9130,9130,9130,9130,0
|
|
20250516,173500,880906600,9130,9130,9130,9130,0
|
|
20250516,173400,880906600,9130,9130,9130,9130,0
|
|
20250516,173300,880906600,9130,9130,9130,9130,0
|
|
20250516,173200,880906600,9130,9130,9130,9130,0
|
|
20250516,173100,880906600,9130,9130,9130,9130,0
|
|
20250516,173000,880906600,9130,9130,9130,9130,0
|
|
20250516,172900,880906600,9130,9130,9130,9130,0
|
|
20250516,172800,880906600,9130,9130,9130,9130,1041
|
|
20250516,172700,880906600,9130,9130,9130,9130,0
|
|
20250516,172600,880906600,9130,9130,9130,9130,0
|
|
20250516,172500,880906600,9130,9130,9130,9130,0
|
|
20250516,172400,880906600,9130,9130,9130,9130,0
|
|
20250516,172300,880906600,9130,9130,9130,9130,0
|
|
20250516,172200,880906600,9130,9130,9130,9130,0
|
|
20250516,172100,880906600,9130,9130,9130,9130,0
|
|
20250516,172000,880906600,9130,9130,9130,9130,0
|
|
20250516,171900,880906600,9130,9130,9130,9130,0
|
|
20250516,171800,880906600,9130,9130,9130,9130,0
|
|
20250516,171700,880906600,9130,9130,9130,9130,0
|
|
20250516,171600,880906600,9130,9130,9130,9130,0
|
|
20250516,171500,880906600,9130,9130,9130,9130,0
|
|
20250516,171400,880906600,9130,9130,9130,9130,0
|
|
20250516,171300,880906600,9130,9130,9130,9130,0
|
|
20250516,171200,880906600,9130,9130,9130,9130,0
|
|
20250516,171100,880906600,9130,9130,9130,9130,0
|
|
20250516,171000,880906600,9130,9130,9130,9130,0
|
|
20250516,170900,880906600,9130,9130,9130,9130,0
|
|
20250516,170800,880906600,9130,9130,9130,9130,0
|
|
20250516,170700,880906600,9130,9130,9130,9130,0
|
|
20250516,170600,880906600,9130,9130,9130,9130,0
|
|
20250516,170500,880906600,9130,9130,9130,9130,0
|
|
20250516,170400,880906600,9130,9130,9130,9130,0
|
|
20250516,170300,880906600,9130,9130,9130,9130,0
|
|
20250516,170200,880906600,9130,9130,9130,9130,0
|
|
20250516,170100,880906600,9130,9130,9130,9130,0
|
|
20250516,170000,880906600,9130,9130,9130,9130,0
|
|
20250516,165900,880906600,9130,9130,9130,9130,0
|
|
20250516,165800,880906600,9130,9130,9130,9130,1041
|
|
20250516,165700,880906600,9130,9130,9130,9130,0
|
|
20250516,165600,880906600,9130,9130,9130,9130,0
|
|
20250516,165500,880906600,9130,9130,9130,9130,0
|
|
20250516,165400,880906600,9130,9130,9130,9130,0
|
|
20250516,165300,880906600,9130,9130,9130,9130,0
|
|
20250516,165200,880906600,9130,9130,9130,9130,0
|
|
20250516,165100,880906600,9130,9130,9130,9130,0
|
|
20250516,165000,880906600,9130,9130,9130,9130,0
|
|
20250516,164900,880906600,9130,9130,9130,9130,0
|
|
20250516,164800,880906600,9130,9130,9130,9130,0
|
|
20250516,164700,880906600,9130,9130,9130,9130,0
|
|
20250516,164600,880906600,9130,9130,9130,9130,0
|
|
20250516,164500,880906600,9130,9130,9130,9130,0
|
|
20250516,164400,880906600,9130,9130,9130,9130,0
|
|
20250516,164300,880906600,9130,9130,9130,9130,0
|
|
20250516,164200,880906600,9130,9130,9130,9130,0
|
|
20250516,164100,880906600,9130,9130,9130,9130,0
|
|
20250516,164000,880906600,9130,9130,9130,9130,0
|
|
20250516,163900,880906600,9130,9130,9130,9130,0
|
|
20250516,163800,880906600,9130,9130,9130,9130,0
|
|
20250516,163700,880906600,9130,9130,9130,9130,0
|
|
20250516,163600,880906600,9130,9130,9130,9130,0
|
|
20250516,163500,880906600,9130,9130,9130,9130,0
|
|
20250516,163400,880906600,9130,9130,9130,9130,0
|
|
20250516,163300,880906600,9130,9130,9130,9130,0
|
|
20250516,163200,880906600,9130,9130,9130,9130,0
|
|
20250516,163100,880906600,9130,9130,9130,9130,0
|
|
20250516,163000,880906600,9130,9130,9130,9130,0
|
|
20250516,162900,880906600,9130,9130,9130,9130,0
|
|
20250516,162800,880906600,9130,9130,9130,9130,1041
|
|
20250516,162700,880906600,9130,9130,9130,9130,0
|
|
20250516,162600,880906600,9130,9130,9130,9130,0
|
|
20250516,162500,880906600,9130,9130,9130,9130,0
|
|
20250516,162400,880906600,9130,9130,9130,9130,0
|
|
20250516,162300,880906600,9130,9130,9130,9130,0
|
|
20250516,162200,880906600,9130,9130,9130,9130,0
|
|
20250516,162100,880906600,9130,9130,9130,9130,0
|
|
20250516,162000,880906600,9130,9130,9130,9130,0
|
|
20250516,161900,880906600,9130,9130,9130,9130,0
|
|
20250516,161800,880906600,9130,9130,9130,9130,0
|
|
20250516,161700,880906600,9130,9130,9130,9130,0
|
|
20250516,161600,880906600,9130,9130,9130,9130,0
|
|
20250516,161500,880906600,9130,9130,9130,9130,0
|
|
20250516,161400,880906600,9130,9130,9130,9130,0
|
|
20250516,161300,880906600,9130,9130,9130,9130,0
|
|
20250516,161200,880906600,9130,9130,9130,9130,0
|
|
20250516,161100,880906600,9130,9130,9130,9130,0
|
|
20250516,161000,880906600,9130,9130,9130,9130,0
|
|
20250516,160900,880906600,9130,9130,9130,9130,0
|
|
20250516,160800,880906600,9130,9130,9130,9130,0
|
|
20250516,160700,880906600,9130,9130,9130,9130,0
|
|
20250516,160600,880906600,9130,9130,9130,9130,0
|
|
20250516,160500,880906600,9130,9130,9130,9130,0
|
|
20250516,160400,880906600,9130,9130,9130,9130,0
|
|
20250516,160300,880906600,9130,9130,9130,9130,0
|
|
20250516,160200,880906600,9130,9130,9130,9130,0
|
|
20250516,160100,880906600,9130,9130,9130,9130,0
|
|
20250516,160000,880906600,9130,9130,9130,9130,0
|
|
20250516,155900,880906600,9130,9130,9130,9130,0
|
|
20250516,155800,880906600,9130,9130,9130,9130,1041
|
|
20250516,155700,880906600,9130,9130,9130,9130,0
|
|
20250516,155600,880906600,9130,9130,9130,9130,0
|
|
20250516,155500,880906600,9130,9130,9130,9130,0
|
|
20250516,155400,880906600,9130,9130,9130,9130,0
|
|
20250516,155300,880906600,9130,9130,9130,9130,0
|
|
20250516,155200,880906600,9130,9130,9130,9130,0
|
|
20250516,155100,880906600,9130,9130,9130,9130,0
|
|
20250516,155000,880906600,9130,9130,9130,9130,0
|
|
20250516,154900,880906600,9130,9130,9130,9130,0
|
|
20250516,154800,880906600,9130,9130,9130,9130,0
|
|
20250516,154700,880906600,9130,9130,9130,9130,0
|
|
20250516,154600,880906600,9130,9130,9130,9130,0
|
|
20250516,154500,880906600,9130,9130,9130,9130,0
|
|
20250516,154400,880906600,9130,9130,9130,9130,0
|
|
20250516,154300,880906600,9130,9130,9130,9130,0
|
|
20250516,154200,880906600,9130,9130,9130,9130,0
|
|
20250516,154100,880906600,9130,9130,9130,9130,0
|
|
20250516,154000,880906600,9130,9130,9130,9130,0
|
|
20250516,153900,880906600,9130,9130,9130,9130,0
|
|
20250516,153800,880906600,9130,9130,9130,9130,0
|
|
20250516,153700,880906600,9130,9130,9130,9130,0
|
|
20250516,153600,880906600,9130,9130,9130,9130,0
|
|
20250516,153500,880906600,9130,9130,9130,9130,0
|
|
20250516,153400,880906600,9130,9130,9130,9130,0
|
|
20250516,153300,880906600,9130,9130,9130,9130,0
|
|
20250516,153200,880906600,9130,9130,9130,9130,0
|
|
20250516,153100,880906600,9130,9130,9130,9130,0
|
|
20250516,153000,880906600,9130,9130,9130,9130,1041
|
|
20250516,152900,871402270,9150,9150,9150,9150,0
|
|
20250516,152800,871402270,9150,9150,9150,9150,0
|
|
20250516,152700,871402270,9150,9150,9150,9150,0
|
|
20250516,152600,871402270,9150,9150,9150,9150,0
|
|
20250516,152500,871402270,9150,9150,9150,9150,0
|
|
20250516,152400,871402270,9150,9150,9150,9150,0
|
|
20250516,152300,871402270,9150,9150,9150,9150,0
|
|
20250516,152200,871402270,9150,9150,9150,9150,0
|
|
20250516,152100,871402270,9150,9150,9150,9150,0
|
|
20250516,152000,871402270,9150,9150,9150,9150,0
|
|
20250516,151900,871402270,9150,9160,9170,9150,145
|
|
20250516,151800,870073790,9160,9160,9170,9160,35
|
|
20250516,151700,869752990,9160,9160,9160,9160,213
|
|
20250516,151600,867801910,9150,9170,9170,9150,879
|
|
20250516,151500,859749420,9160,9170,9170,9160,13
|
|
20250516,151400,859630330,9150,9160,9180,9150,2408
|
|
20250516,151300,837595490,9180,9180,9180,9180,20
|
|
20250516,151200,837411890,9180,9170,9180,9170,11
|
|
20250516,151100,837310920,9170,9200,9200,9170,1172
|
|
20250516,151000,826562450,9200,9200,9200,9200,20
|
|
20250516,150900,826378450,9200,9230,9230,9180,240
|
|
20250516,150800,824173130,9180,9180,9180,9180,11
|
|
20250516,150700,824072150,9180,9180,9180,9180,150
|
|
20250516,150600,822695150,9180,9190,9190,9180,12
|
|
20250516,150500,822584980,9190,9190,9190,9190,0
|
|
20250516,150400,822584980,9190,9200,9200,9190,105
|
|
20250516,150300,821620010,9200,9200,9200,9200,0
|
|
20250516,150200,821620010,9200,9200,9200,9200,14
|
|
20250516,150100,821491210,9200,9200,9200,9200,0
|
|
20250516,150000,821491210,9200,9200,9200,9200,30
|
|
20250516,145900,821215210,9200,9200,9200,9200,0
|
|
20250516,145800,821215210,9200,9200,9200,9200,128
|
|
20250516,145700,820037610,9230,9230,9230,9230,0
|
|
20250516,145600,820037610,9230,9230,9230,9230,5
|
|
20250516,145500,819991460,9230,9230,9230,9230,20
|
|
20250516,145400,819806860,9230,9200,9230,9200,50
|
|
20250516,145300,819346770,9190,9190,9190,9190,0
|
|
20250516,145200,819346770,9190,9190,9190,9190,333
|
|
20250516,145100,816286500,9170,9170,9170,9170,0
|
|
20250516,145000,816286500,9170,9170,9170,9170,0
|
|
20250516,144900,816286500,9170,9170,9170,9170,1
|
|
20250516,144800,816277330,9170,9170,9170,9170,0
|
|
20250516,144700,816277330,9170,9170,9170,9170,209
|
|
20250516,144600,814360800,9170,9170,9170,9170,700
|
|
20250516,144500,807941800,9170,9180,9180,9170,130
|
|
20250516,144400,806748700,9180,9180,9180,9180,0
|
|
20250516,144300,806748700,9180,9180,9180,9180,1
|
|
20250516,144200,806739520,9170,9170,9170,9170,0
|
|
20250516,144100,806739520,9170,9170,9170,9170,0
|
|
20250516,144000,806739520,9170,9170,9170,9170,172
|
|
20250516,143900,805162280,9170,9170,9170,9170,33
|
|
20250516,143800,804859670,9200,9200,9200,9200,50
|
|
20250516,143700,804399670,9180,9180,9180,9180,0
|
|
20250516,143600,804399670,9180,9180,9180,9180,0
|
|
20250516,143500,804399670,9180,9160,9180,9150,1938
|
|
20250516,143400,786653910,9160,9170,9170,9160,74
|
|
20250516,143300,785976020,9200,9190,9200,9190,100
|
|
20250516,143200,785056300,9170,9190,9190,9170,84
|
|
20250516,143100,784285620,9190,9190,9190,9190,15
|
|
20250516,143000,784147770,9170,9170,9170,9170,64
|
|
20250516,142900,783560890,9170,9170,9170,9170,64
|
|
20250516,142800,782974010,9170,9170,9170,9170,5
|
|
20250516,142700,782928160,9160,9160,9160,9160,64
|
|
20250516,142600,782341920,9170,9170,9170,9170,457
|
|
20250516,142500,778151230,9170,9170,9170,9170,64
|
|
20250516,142400,777564350,9200,9170,9200,9170,465
|
|
20250516,142300,773300270,9170,9170,9170,9170,0
|
|
20250516,142200,773300270,9170,9170,9170,9170,65
|
|
20250516,142100,772704220,9170,9170,9170,9170,0
|
|
20250516,142000,772704220,9170,9170,9170,9170,64
|
|
20250516,141900,772117340,9170,9170,9170,9170,64
|
|
20250516,141800,771530460,9170,9170,9170,9170,0
|
|
20250516,141700,771530460,9170,9170,9170,9170,64
|
|
20250516,141600,770943580,9170,9170,9170,9170,0
|
|
20250516,141500,770943580,9170,9180,9180,9170,114
|
|
20250516,141400,769897600,9180,9180,9180,9180,0
|
|
20250516,141300,769897600,9180,9190,9190,9180,594
|
|
20250516,141200,764444660,9220,9180,9220,9180,65
|
|
20250516,141100,763847920,9180,9180,9180,9180,0
|
|
20250516,141000,763847920,9180,9200,9200,9180,80
|
|
20250516,140900,763112600,9190,9190,9190,9190,100
|
|
20250516,140800,762193600,9190,9200,9200,9190,268
|
|
20250516,140700,759728570,9200,9200,9200,9200,64
|
|
20250516,140600,759139770,9200,9200,9200,9200,1
|
|
20250516,140500,759130570,9200,9200,9200,9200,64
|
|
20250516,140400,758541770,9200,9200,9200,9200,0
|
|
20250516,140300,758541770,9200,9200,9200,9200,64
|
|
20250516,140200,757952970,9200,9200,9200,9200,64
|
|
20250516,140100,757364170,9200,9200,9200,9200,30
|
|
20250516,140000,757088170,9200,9200,9200,9200,64
|
|
20250516,135900,756499370,9200,9200,9200,9200,0
|
|
20250516,135800,756499370,9200,9200,9200,9200,64
|
|
20250516,135700,755910570,9190,9200,9200,9190,64
|
|
20250516,135600,755321860,9230,9230,9230,9230,297
|
|
20250516,135500,752580550,9230,9190,9230,9190,65
|
|
20250516,135400,751983160,9190,9190,9190,9190,20
|
|
20250516,135300,751799360,9190,9190,9190,9190,114
|
|
20250516,135200,750751700,9190,9190,9190,9190,64
|
|
20250516,135100,750163540,9190,9190,9190,9190,0
|
|
20250516,135000,750163540,9190,9190,9190,9190,64
|
|
20250516,134900,749575380,9240,9240,9240,9240,0
|
|
20250516,134800,749575380,9240,9240,9240,9190,74
|
|
20250516,134700,748894240,9200,9200,9200,9200,0
|
|
20250516,134600,748894240,9200,9200,9200,9200,64
|
|
20250516,134500,748305440,9200,9230,9230,9200,4294
|
|
20250516,134400,708787490,9270,9270,9270,9270,1
|
|
20250516,134300,708778220,9210,9210,9210,9210,64
|
|
20250516,134200,708188780,9270,9270,9270,9270,1
|
|
20250516,134100,708179510,9210,9220,9220,9210,64
|
|
20250516,134000,707589870,9270,9190,9270,9190,185
|
|
20250516,133900,705886040,9200,9200,9200,9200,200
|
|
20250516,133800,704046040,9200,9210,9210,9200,74
|
|
20250516,133700,703365150,9210,9240,9240,9210,1187
|
|
20250516,133600,692410170,9240,9240,9240,9240,64
|
|
20250516,133500,691818810,9270,9220,9270,9220,65
|
|
20250516,133400,691219460,9270,9270,9270,9270,1
|
|
20250516,133300,691210190,9210,9220,9220,9210,64
|
|
20250516,133200,690620740,9270,9250,9270,9250,40
|
|
20250516,133100,690250100,9200,9210,9210,9200,64
|
|
20250516,133000,689661280,9200,9210,9210,9200,64
|
|
20250516,132900,689072420,9250,9250,9250,9250,500
|
|
20250516,132800,684447420,9250,9200,9250,9200,77
|
|
20250516,132700,683738370,9250,9250,9250,9250,0
|
|
20250516,132600,683738370,9250,9200,9250,9200,166
|
|
20250516,132500,682211120,9200,9200,9200,9200,0
|
|
20250516,132400,682211120,9200,9210,9210,9200,64
|
|
20250516,132300,681622140,9240,9230,9240,9200,65
|
|
20250516,132200,681024020,9200,9200,9200,9200,0
|
|
20250516,132100,681024020,9200,9200,9200,9200,65
|
|
20250516,132000,680426020,9210,9210,9210,9210,200
|
|
20250516,131900,678584020,9210,9220,9220,9210,65
|
|
20250516,131800,677985170,9250,9210,9250,9200,66
|
|
20250516,131700,677377580,9200,9200,9200,9200,0
|
|
20250516,131600,677377580,9200,9200,9200,9200,65
|
|
20250516,131500,676779580,9200,9240,9240,9200,68
|
|
20250516,131400,676151780,9200,9220,9220,9200,565
|
|
20250516,131300,670952100,9200,9200,9200,9200,65
|
|
20250516,131200,670354100,9240,9240,9240,9240,4
|
|
20250516,131100,670317140,9200,9220,9220,9200,595
|
|
20250516,131000,664837730,9220,9220,9220,9220,0
|
|
20250516,130900,664837730,9220,9220,9220,9220,91
|
|
20250516,130800,663998710,9210,9200,9210,9200,91
|
|
20250516,130700,663161250,9200,9200,9200,9200,30
|
|
20250516,130600,662885250,9200,9210,9210,9200,2156
|
|
20250516,130500,643049640,9210,9210,9210,9210,0
|
|
20250516,130400,643049640,9210,9220,9220,9210,93
|
|
20250516,130300,642193070,9210,9210,9210,9210,65
|
|
20250516,130200,641594420,9210,9210,9210,9210,0
|
|
20250516,130100,641594420,9210,9210,9210,9210,65
|
|
20250516,130000,640995770,9210,9210,9210,9210,0
|
|
20250516,125900,640995770,9210,9220,9220,9210,65
|
|
20250516,125800,640396490,9230,9230,9230,9230,8
|
|
20250516,125700,640322650,9200,9200,9200,9200,65
|
|
20250516,125600,639724650,9200,9200,9200,9200,65
|
|
20250516,125500,639126650,9200,9200,9200,9200,0
|
|
20250516,125400,639126650,9200,9220,9220,9200,65
|
|
20250516,125300,638528520,9230,9230,9230,9230,16
|
|
20250516,125200,638380840,9210,9210,9230,9180,165
|
|
20250516,125100,636863150,9190,9190,9190,9190,65
|
|
20250516,125000,636265800,9220,9220,9220,9220,2
|
|
20250516,124900,636247360,9190,9220,9230,9190,67
|
|
20250516,124800,635631560,9190,9190,9190,9190,0
|
|
20250516,124700,635631560,9190,9220,9230,9190,99
|
|
20250516,124600,634721490,9200,9210,9210,9200,65
|
|
20250516,124500,634123040,9220,9230,9230,9220,30
|
|
20250516,124400,633846340,9200,9200,9200,9200,65
|
|
20250516,124300,633248340,9230,9230,9230,9230,3
|
|
20250516,124200,633220650,9200,9220,9230,9200,68
|
|
20250516,124100,632594980,9190,9220,9220,9190,694
|
|
20250516,124000,626205370,9210,9210,9210,9210,0
|
|
20250516,123900,626205370,9210,9210,9210,9210,65
|
|
20250516,123800,625606720,9210,9210,9210,9210,0
|
|
20250516,123700,625606720,9210,9210,9210,9210,94
|
|
20250516,123600,624740980,9230,9220,9260,9190,95
|
|
20250516,123500,623866900,9240,9240,9240,9240,0
|
|
20250516,123400,623866900,9240,9250,9250,9220,325
|
|
20250516,123300,620866890,9270,9260,9270,9260,11
|
|
20250516,123200,620764930,9290,9300,9310,9230,134
|
|
20250516,123100,619523010,9270,9260,9300,9260,134
|
|
20250516,123000,618276970,9230,9280,9300,9230,229
|
|
20250516,122900,616153760,9210,9290,9290,9210,69
|
|
20250516,122800,615517480,9290,9280,9310,9240,111
|
|
20250516,122700,614488550,9280,9240,9280,9210,114
|
|
20250516,122600,613436640,9210,9210,9210,9210,506
|
|
20250516,122500,608776380,9210,9240,9250,9210,75
|
|
20250516,122400,608085210,9210,9210,9240,9200,68
|
|
20250516,122300,607459160,9230,9230,9230,9230,0
|
|
20250516,122200,607459160,9230,9210,9240,9190,141
|
|
20250516,122100,606162480,9200,9190,9250,9190,106
|
|
20250516,122000,605187570,9170,9190,9220,9170,257
|
|
20250516,121900,602826340,9190,9180,9190,9180,141
|
|
20250516,121800,601531200,9220,9180,9220,9180,486
|
|
20250516,121700,597067000,9170,9170,9170,9170,66
|
|
20250516,121600,596461780,9170,9170,9170,9170,0
|
|
20250516,121500,596461780,9170,9170,9170,9170,65
|
|
20250516,121400,595865730,9170,9180,9180,9170,568
|
|
20250516,121300,590656520,9200,9210,9220,9190,178
|
|
20250516,121200,589017180,9200,9190,9250,9180,1731
|
|
20250516,121100,573073480,9210,9200,9210,9200,261
|
|
20250516,121000,570672270,9200,9200,9200,9200,65
|
|
20250516,120900,570074270,9220,9220,9220,9190,1415
|
|
20250516,120800,557039990,9240,9240,9240,9240,0
|
|
20250516,120700,557039990,9240,9210,9240,9210,728
|
|
20250516,120600,550335020,9210,9220,9220,9210,471
|
|
20250516,120500,545995070,9250,9220,9305,9210,3319
|
|
20250516,120400,515192175,9215,9215,9215,9215,0
|
|
20250516,120300,515192175,9215,9220,9220,9215,75
|
|
20250516,120200,514501040,9220,9220,9220,9210,78
|
|
20250516,120100,513782530,9210,9180,9220,9180,227
|
|
20250516,120000,511698600,9150,9180,9180,9150,142
|
|
20250516,115900,510396990,9150,9150,9150,9150,0
|
|
20250516,115800,510396990,9150,9150,9150,9150,65
|
|
20250516,115700,509802240,9150,9160,9160,9150,365
|
|
20250516,115600,506459740,9170,9170,9170,9170,0
|
|
20250516,115500,506459740,9170,9170,9170,9170,65
|
|
20250516,115400,505863690,9180,9180,9180,9180,82
|
|
20250516,115300,505110930,9150,9170,9170,9150,527
|
|
20250516,115200,500285420,9180,9170,9180,9170,68
|
|
20250516,115100,499661830,9170,9170,9170,9170,100
|
|
20250516,115000,498744830,9170,9170,9170,9170,65
|
|
20250516,114900,498148780,9180,9170,9200,9170,768
|
|
20250516,114800,491101180,9150,9150,9150,9150,165
|
|
20250516,114700,489591430,9150,9150,9150,9150,65
|
|
20250516,114600,488996680,9170,9170,9190,9170,406
|
|
20250516,114500,485271930,9150,9170,9170,9150,141
|
|
20250516,114400,483980260,9170,9160,9170,9140,953
|
|
20250516,114300,475259170,9140,9150,9150,9140,65
|
|
20250516,114200,474664810,9150,9150,9150,9150,4
|
|
20250516,114100,474628210,9140,9160,9160,9140,1422
|
|
20250516,114000,461613900,9160,9170,9170,9160,208
|
|
20250516,113900,459707190,9170,9170,9170,9170,100
|
|
20250516,113800,458790190,9170,9180,9180,9170,65
|
|
20250516,113700,458193590,9180,9180,9180,9180,0
|
|
20250516,113600,458193590,9180,9190,9190,9180,65
|
|
20250516,113500,457596860,9210,9190,9210,9180,69
|
|
20250516,113400,456962830,9220,9200,9220,9200,35
|
|
20250516,113300,456640810,9200,9180,9210,9180,93
|
|
20250516,113200,455786260,9180,9180,9180,9180,0
|
|
20250516,113100,455786260,9180,9200,9210,9180,143
|
|
20250516,113000,454473470,9180,9180,9180,9180,65
|
|
20250516,112900,453876770,9210,9200,9210,9200,2
|
|
20250516,112800,453858360,9210,9200,9210,9180,69
|
|
20250516,112700,453224320,9210,9200,9210,9180,79
|
|
20250516,112600,452498000,9210,9220,9230,9180,73
|
|
20250516,112500,451827590,9180,9230,9230,9180,109
|
|
20250516,112400,450825920,9240,9240,9250,9230,5
|
|
20250516,112300,450779720,9230,9200,9270,9200,142
|
|
20250516,112200,449471870,9200,9190,9200,9190,26
|
|
20250516,112100,449232680,9180,9180,9210,9180,94
|
|
20250516,112000,448369460,9180,9160,9180,9160,125
|
|
20250516,111900,447223260,9160,9160,9160,9160,0
|
|
20250516,111800,447223260,9160,9160,9160,9160,65
|
|
20250516,111700,446627860,9160,9160,9160,9160,0
|
|
20250516,111600,446627860,9160,9180,9180,9160,65
|
|
20250516,111500,446032060,9210,9180,9210,9180,2
|
|
20250516,111400,446013670,9160,9160,9160,9160,65
|
|
20250516,111300,445418270,9160,9180,9180,9160,595
|
|
20250516,111200,439961340,9220,9190,9220,9190,6
|
|
20250516,111100,439906110,9210,9180,9210,9180,67
|
|
20250516,111000,439291010,9180,9180,9180,9180,0
|
|
20250516,110900,439291010,9180,9180,9180,9180,115
|
|
20250516,110800,438235310,9170,9180,9180,9170,115
|
|
20250516,110700,437180730,9170,9170,9170,9170,0
|
|
20250516,110600,437180730,9170,9200,9200,9170,423
|
|
20250516,110500,433297570,9220,9200,9220,9200,2
|
|
20250516,110400,433279150,9190,9200,9220,9190,71
|
|
20250516,110300,432626540,9220,9190,9220,9190,71
|
|
20250516,110200,431973930,9190,9190,9190,9190,0
|
|
20250516,110100,431973930,9190,9210,9240,9190,247
|
|
20250516,110000,429700300,9210,9240,9240,9210,2
|
|
20250516,105900,429681850,9190,9220,9220,9190,65
|
|
20250516,105800,429083620,9210,9230,9230,9210,65
|
|
20250516,105700,428484860,9270,9270,9270,9270,0
|
|
20250516,105600,428484860,9270,9200,9270,9190,96
|
|
20250516,105500,427600450,9200,9200,9200,9200,0
|
|
20250516,105400,427600450,9200,9250,9250,9190,347
|
|
20250516,105300,424394230,9240,9200,9250,9180,303
|
|
20250516,105200,421596390,9200,9200,9250,9200,523
|
|
20250516,105100,416759670,9230,9200,9230,9180,68
|
|
20250516,105000,416135080,9240,9220,9240,9200,958
|
|
20250516,104900,407309830,9200,9230,9230,9180,93
|
|
20250516,104800,406454200,9200,9200,9230,9200,182
|
|
20250516,104700,404776210,9190,9200,9200,9190,1205
|
|
20250516,104600,393690850,9190,9180,9220,9170,377
|
|
20250516,104500,390224420,9190,9180,9200,9170,527
|
|
20250516,104400,385384940,9200,9200,9200,9170,3600
|
|
20250516,104300,352322230,9210,9250,9270,9210,1315
|
|
20250516,104200,340184400,9270,9240,9270,9240,533
|
|
20250516,104100,335249520,9260,9250,9260,9230,397
|
|
20250516,104000,331578580,9250,9250,9250,9240,896
|
|
20250516,103900,323297730,9250,9230,9250,9220,1545
|
|
20250516,103800,309023610,9220,9220,9220,9220,0
|
|
20250516,103700,309023610,9220,9220,9220,9220,65
|
|
20250516,103600,308424310,9220,9220,9220,9220,65
|
|
20250516,103500,307825010,9220,9220,9220,9220,0
|
|
20250516,103400,307825010,9220,9220,9220,9220,359
|
|
20250516,103300,304515030,9220,9220,9220,9220,59
|
|
20250516,103200,303971050,9220,9240,9240,9220,85
|
|
20250516,103100,303186950,9240,9230,9240,9220,245
|
|
20250516,103000,300926140,9210,9210,9210,9210,0
|
|
20250516,102900,300926140,9210,9210,9210,9210,65
|
|
20250516,102800,300327490,9210,9210,9210,9210,0
|
|
20250516,102700,300327490,9210,9230,9230,9210,165
|
|
20250516,102600,298805840,9210,9240,9240,9210,1366
|
|
20250516,102500,286201790,9240,9240,9240,9240,290
|
|
20250516,102400,283522190,9240,9230,9240,9230,215
|
|
20250516,102300,281536250,9250,9240,9250,9240,2
|
|
20250516,102200,281517760,9250,9250,9250,9240,267
|
|
20250516,102100,279048670,9220,9220,9220,9220,0
|
|
20250516,102000,279048670,9220,9270,9270,9210,1697
|
|
20250516,101900,263382690,9270,9250,9270,9250,165
|
|
20250516,101800,261854440,9250,9270,9290,9250,202
|
|
20250516,101700,259977920,9290,9250,9290,9250,147
|
|
20250516,101600,258614890,9250,9250,9250,9250,0
|
|
20250516,101500,258614890,9250,9260,9260,9250,205
|
|
20250516,101400,256717520,9240,9280,9280,9240,828
|
|
20250516,101300,249057680,9280,9280,9280,9280,170
|
|
20250516,101200,247480080,9250,9250,9250,9250,65
|
|
20250516,101100,246878830,9240,9240,9240,9240,0
|
|
20250516,101000,246878830,9240,9250,9250,9240,155
|
|
20250516,100900,245445730,9240,9240,9240,9240,415
|
|
20250516,100800,241611130,9250,9260,9260,9250,110
|
|
20250516,100700,240593130,9230,9300,9300,9230,1757
|
|
20250516,100600,224315970,9320,9310,9370,9310,580
|
|
20250516,100500,218910560,9290,9310,9340,9290,907
|
|
20250516,100400,210460300,9280,9280,9280,9280,65
|
|
20250516,100300,209857100,9280,9280,9280,9280,4
|
|
20250516,100200,209819980,9280,9310,9310,9280,67
|
|
20250516,100100,209198160,9300,9300,9300,9300,0
|
|
20250516,100000,209198160,9300,9290,9300,9280,66
|
|
20250516,095900,208585360,9310,9310,9310,9310,2
|
|
20250516,095800,208566740,9280,9280,9280,9280,84
|
|
20250516,095700,207787220,9280,9300,9300,9280,370
|
|
20250516,095600,204353500,9280,9280,9280,9280,420
|
|
20250516,095500,200455900,9280,9280,9280,9280,65
|
|
20250516,095400,199852700,9300,9300,9300,9300,2
|
|
20250516,095300,199834100,9280,9280,9280,9280,65
|
|
20250516,095200,199230900,9280,9300,9300,9280,389
|
|
20250516,095100,195617190,9300,9330,9330,9300,238
|
|
20250516,095000,193403730,9300,9330,9360,9300,166
|
|
20250516,094900,191853710,9360,9310,9360,9310,167
|
|
20250516,094800,190292590,9300,9310,9340,9300,743
|
|
20250516,094700,183377370,9310,9330,9360,9310,1024
|
|
20250516,094600,173833110,9330,9330,9330,9330,0
|
|
20250516,094500,173833110,9330,9340,9360,9320,71
|
|
20250516,094400,173171250,9360,9340,9370,9330,543
|
|
20250516,094300,168104310,9340,9350,9350,9340,65
|
|
20250516,094200,167497120,9350,9350,9350,9350,0
|
|
20250516,094100,167497120,9350,9330,9350,9330,277
|
|
20250516,094000,164908330,9320,9360,9360,9310,1001
|
|
20250516,093900,155576970,9360,9360,9360,9360,0
|
|
20250516,093800,155576970,9360,9350,9380,9350,26
|
|
20250516,093700,155333630,9350,9360,9360,9350,207
|
|
20250516,093600,153397130,9360,9380,9380,9360,74
|
|
20250516,093500,152704190,9400,9370,9400,9320,268
|
|
20250516,093400,150195100,9360,9370,9370,9300,618
|
|
20250516,093300,144431900,9340,9350,9370,9340,1739
|
|
20250516,093200,128159100,9360,9440,9440,9340,728
|
|
20250516,093100,121315370,9440,9440,9470,9440,8
|
|
20250516,093000,121239800,9430,9450,9450,9430,532
|
|
20250516,092900,116213620,9470,9470,9470,9470,1
|
|
20250516,092800,116204150,9460,9490,9500,9460,859
|
|
20250516,092700,108070950,9510,9500,9510,9500,80
|
|
20250516,092600,107310940,9480,9500,9510,9480,512
|
|
20250516,092500,102446450,9510,9520,9520,9500,206
|
|
20250516,092400,100489370,9520,9510,9520,9510,25
|
|
20250516,092300,100251460,9520,9500,9530,9500,410
|
|
20250516,092200,96353210,9470,9490,9490,9470,150
|
|
20250516,092100,94930710,9490,9490,9490,9490,189
|
|
20250516,092000,93137100,9490,9490,9490,9490,311
|
|
20250516,091900,90185710,9470,9470,9470,9470,0
|
|
20250516,091800,90185710,9470,9510,9510,9470,83
|
|
20250516,091700,89399380,9530,9580,9600,9530,1228
|
|
20250516,091600,77632500,9540,9510,9540,9470,164
|
|
20250516,091500,76075330,9490,9480,9490,9480,21
|
|
20250516,091400,75876050,9480,9490,9490,9480,931
|
|
20250516,091300,67046120,9520,9520,9520,9520,0
|
|
20250516,091200,67046120,9520,9520,9520,9480,7
|
|
20250516,091100,66979600,9470,9500,9500,9470,4
|
|
20250516,091000,66941660,9460,9510,9510,9460,554
|
|
20250516,090900,61685050,9530,9540,9570,9510,17
|
|
20250516,090800,61522930,9540,9500,9580,9500,66
|
|
20250516,090700,60895670,9500,9510,9510,9500,40
|
|
20250516,090600,60515620,9500,9600,9600,9500,110
|
|
20250516,090500,59469980,9500,9550,9550,9500,633
|
|
20250516,090400,53431930,9540,9540,9540,9540,0
|
|
20250516,090300,53431930,9540,9540,9540,9540,10
|
|
20250516,090200,53336530,9540,9660,9660,9540,549
|
|
20250516,090100,48078520,9660,9630,9750,9590,3063
|
|
20250516,090000,18518500,9650,9590,9690,9590,1921
|