657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,195400,240972365,6570,6570,6570,6570,2209
|
|
20250509,195300,240972365,6570,6570,6570,6570,0
|
|
20250509,195200,240972365,6570,6570,6570,6570,0
|
|
20250509,195100,240972365,6570,6570,6570,6570,0
|
|
20250509,195000,240972365,6570,6570,6570,6570,0
|
|
20250509,194900,240972365,6570,6570,6570,6570,0
|
|
20250509,194800,240972365,6570,6570,6570,6570,0
|
|
20250509,194700,240972365,6570,6570,6570,6570,0
|
|
20250509,194600,240972365,6570,6570,6570,6570,0
|
|
20250509,194500,240972365,6570,6570,6570,6570,0
|
|
20250509,194400,240972365,6570,6570,6570,6570,0
|
|
20250509,194300,240972365,6570,6570,6570,6570,0
|
|
20250509,194200,240972365,6570,6570,6570,6570,0
|
|
20250509,194100,240972365,6570,6570,6570,6570,0
|
|
20250509,194000,240972365,6570,6570,6570,6570,0
|
|
20250509,193900,240972365,6570,6570,6570,6570,0
|
|
20250509,193800,240972365,6570,6570,6570,6570,0
|
|
20250509,193700,240972365,6570,6570,6570,6570,0
|
|
20250509,193600,240972365,6570,6570,6570,6570,0
|
|
20250509,193500,240972365,6570,6570,6570,6570,0
|
|
20250509,193400,240972365,6570,6570,6570,6570,0
|
|
20250509,193300,240972365,6570,6570,6570,6570,0
|
|
20250509,193200,240972365,6570,6570,6570,6570,0
|
|
20250509,193100,240972365,6570,6570,6570,6570,0
|
|
20250509,193000,240972365,6570,6570,6570,6570,0
|
|
20250509,192900,240972365,6570,6570,6570,6570,0
|
|
20250509,192800,240972365,6570,6570,6570,6570,0
|
|
20250509,192700,240972365,6570,6570,6570,6570,0
|
|
20250509,192600,240972365,6570,6570,6570,6570,0
|
|
20250509,192500,240972365,6570,6570,6570,6570,0
|
|
20250509,192400,240972365,6570,6570,6570,6570,2209
|
|
20250509,192300,240972365,6570,6570,6570,6570,0
|
|
20250509,192200,240972365,6570,6570,6570,6570,0
|
|
20250509,192100,240972365,6570,6570,6570,6570,0
|
|
20250509,192000,240972365,6570,6570,6570,6570,0
|
|
20250509,191900,240972365,6570,6570,6570,6570,0
|
|
20250509,191800,240972365,6570,6570,6570,6570,0
|
|
20250509,191700,240972365,6570,6570,6570,6570,0
|
|
20250509,191600,240972365,6570,6570,6570,6570,0
|
|
20250509,191500,240972365,6570,6570,6570,6570,0
|
|
20250509,191400,240972365,6570,6570,6570,6570,0
|
|
20250509,191300,240972365,6570,6570,6570,6570,0
|
|
20250509,191200,240972365,6570,6570,6570,6570,0
|
|
20250509,191100,240972365,6570,6570,6570,6570,0
|
|
20250509,191000,240972365,6570,6570,6570,6570,0
|
|
20250509,190900,240972365,6570,6570,6570,6570,0
|
|
20250509,190800,240972365,6570,6570,6570,6570,0
|
|
20250509,190700,240972365,6570,6570,6570,6570,0
|
|
20250509,190600,240972365,6570,6570,6570,6570,0
|
|
20250509,190500,240972365,6570,6570,6570,6570,0
|
|
20250509,190400,240972365,6570,6570,6570,6570,0
|
|
20250509,190300,240972365,6570,6570,6570,6570,0
|
|
20250509,190200,240972365,6570,6570,6570,6570,0
|
|
20250509,190100,240972365,6570,6570,6570,6570,0
|
|
20250509,190000,240972365,6570,6570,6570,6570,0
|
|
20250509,185900,240972365,6570,6570,6570,6570,0
|
|
20250509,185800,240972365,6570,6570,6570,6570,0
|
|
20250509,185700,240972365,6570,6570,6570,6570,0
|
|
20250509,185600,240972365,6570,6570,6570,6570,0
|
|
20250509,185500,240972365,6570,6570,6570,6570,0
|
|
20250509,185400,240972365,6570,6570,6570,6570,2209
|
|
20250509,185300,240972365,6570,6570,6570,6570,0
|
|
20250509,185200,240972365,6570,6570,6570,6570,0
|
|
20250509,185100,240972365,6570,6570,6570,6570,0
|
|
20250509,185000,240972365,6570,6570,6570,6570,0
|
|
20250509,184900,240972365,6570,6570,6570,6570,0
|
|
20250509,184800,240972365,6570,6570,6570,6570,0
|
|
20250509,184700,240972365,6570,6570,6570,6570,0
|
|
20250509,184600,240972365,6570,6570,6570,6570,0
|
|
20250509,184500,240972365,6570,6570,6570,6570,0
|
|
20250509,184400,240972365,6570,6570,6570,6570,0
|
|
20250509,184300,240972365,6570,6570,6570,6570,0
|
|
20250509,184200,240972365,6570,6570,6570,6570,0
|
|
20250509,184100,240972365,6570,6570,6570,6570,0
|
|
20250509,184000,240972365,6570,6570,6570,6570,0
|
|
20250509,183900,240972365,6570,6570,6570,6570,0
|
|
20250509,183800,240972365,6570,6570,6570,6570,0
|
|
20250509,183700,240972365,6570,6570,6570,6570,0
|
|
20250509,183600,240972365,6570,6570,6570,6570,0
|
|
20250509,183500,240972365,6570,6570,6570,6570,0
|
|
20250509,183400,240972365,6570,6570,6570,6570,0
|
|
20250509,183300,240972365,6570,6570,6570,6570,0
|
|
20250509,183200,240972365,6570,6570,6570,6570,0
|
|
20250509,183100,240972365,6570,6570,6570,6570,0
|
|
20250509,183000,240972365,6570,6570,6570,6570,0
|
|
20250509,182900,240972365,6570,6570,6570,6570,0
|
|
20250509,182800,240972365,6570,6570,6570,6570,0
|
|
20250509,182700,240972365,6570,6570,6570,6570,0
|
|
20250509,182600,240972365,6570,6570,6570,6570,0
|
|
20250509,182500,240972365,6570,6570,6570,6570,0
|
|
20250509,182400,240972365,6570,6570,6570,6570,2209
|
|
20250509,182300,240972365,6570,6570,6570,6570,0
|
|
20250509,182200,240972365,6570,6570,6570,6570,0
|
|
20250509,182100,240972365,6570,6570,6570,6570,0
|
|
20250509,182000,240972365,6570,6570,6570,6570,0
|
|
20250509,181900,240972365,6570,6570,6570,6570,0
|
|
20250509,181800,240972365,6570,6570,6570,6570,0
|
|
20250509,181700,240972365,6570,6570,6570,6570,0
|
|
20250509,181600,240972365,6570,6570,6570,6570,0
|
|
20250509,181500,240972365,6570,6570,6570,6570,0
|
|
20250509,181400,240972365,6570,6570,6570,6570,0
|
|
20250509,181300,240972365,6570,6570,6570,6570,0
|
|
20250509,181200,240972365,6570,6570,6570,6570,0
|
|
20250509,181100,240972365,6570,6570,6570,6570,0
|
|
20250509,181000,240972365,6570,6570,6570,6570,0
|
|
20250509,180900,240972365,6570,6570,6570,6570,0
|
|
20250509,180800,240972365,6570,6570,6570,6570,0
|
|
20250509,180700,240972365,6570,6570,6570,6570,0
|
|
20250509,180600,240972365,6570,6570,6570,6570,0
|
|
20250509,180500,240972365,6570,6570,6570,6570,0
|
|
20250509,180400,240972365,6570,6570,6570,6570,0
|
|
20250509,180300,240972365,6570,6570,6570,6570,0
|
|
20250509,180200,240972365,6570,6570,6570,6570,0
|
|
20250509,180100,240972365,6570,6570,6570,6570,0
|
|
20250509,180000,240972365,6570,6570,6570,6570,0
|
|
20250509,175900,240972365,6570,6570,6570,6570,0
|
|
20250509,175800,240972365,6570,6570,6570,6570,0
|
|
20250509,175700,240972365,6570,6570,6570,6570,0
|
|
20250509,175600,240972365,6570,6570,6570,6570,0
|
|
20250509,175500,240972365,6570,6570,6570,6570,0
|
|
20250509,175400,240972365,6570,6570,6570,6570,2209
|
|
20250509,175300,240972365,6570,6570,6570,6570,0
|
|
20250509,175200,240972365,6570,6570,6570,6570,0
|
|
20250509,175100,240972365,6570,6570,6570,6570,0
|
|
20250509,175000,240972365,6570,6570,6570,6570,0
|
|
20250509,174900,240972365,6570,6570,6570,6570,0
|
|
20250509,174800,240972365,6570,6570,6570,6570,0
|
|
20250509,174700,240972365,6570,6570,6570,6570,0
|
|
20250509,174600,240972365,6570,6570,6570,6570,0
|
|
20250509,174500,240972365,6570,6570,6570,6570,0
|
|
20250509,174400,240972365,6570,6570,6570,6570,0
|
|
20250509,174300,240972365,6570,6570,6570,6570,0
|
|
20250509,174200,240972365,6570,6570,6570,6570,0
|
|
20250509,174100,240972365,6570,6570,6570,6570,0
|
|
20250509,174000,240972365,6570,6570,6570,6570,0
|
|
20250509,173900,240972365,6570,6570,6570,6570,0
|
|
20250509,173800,240972365,6570,6570,6570,6570,0
|
|
20250509,173700,240972365,6570,6570,6570,6570,0
|
|
20250509,173600,240972365,6570,6570,6570,6570,0
|
|
20250509,173500,240972365,6570,6570,6570,6570,0
|
|
20250509,173400,240972365,6570,6570,6570,6570,0
|
|
20250509,173300,240972365,6570,6570,6570,6570,0
|
|
20250509,173200,240972365,6570,6570,6570,6570,0
|
|
20250509,173100,240972365,6570,6570,6570,6570,0
|
|
20250509,173000,240972365,6570,6570,6570,6570,0
|
|
20250509,172900,240972365,6570,6570,6570,6570,0
|
|
20250509,172800,240972365,6570,6570,6570,6570,0
|
|
20250509,172700,240972365,6570,6570,6570,6570,0
|
|
20250509,172600,240972365,6570,6570,6570,6570,0
|
|
20250509,172500,240972365,6570,6570,6570,6570,0
|
|
20250509,172400,240972365,6570,6570,6570,6570,2209
|
|
20250509,172300,240972365,6570,6570,6570,6570,0
|
|
20250509,172200,240972365,6570,6570,6570,6570,0
|
|
20250509,172100,240972365,6570,6570,6570,6570,0
|
|
20250509,172000,240972365,6570,6570,6570,6570,0
|
|
20250509,171900,240972365,6570,6570,6570,6570,0
|
|
20250509,171800,240972365,6570,6570,6570,6570,0
|
|
20250509,171700,240972365,6570,6570,6570,6570,0
|
|
20250509,171600,240972365,6570,6570,6570,6570,0
|
|
20250509,171500,240972365,6570,6570,6570,6570,0
|
|
20250509,171400,240972365,6570,6570,6570,6570,0
|
|
20250509,171300,240972365,6570,6570,6570,6570,0
|
|
20250509,171200,240972365,6570,6570,6570,6570,0
|
|
20250509,171100,240972365,6570,6570,6570,6570,0
|
|
20250509,171000,240972365,6570,6570,6570,6570,0
|
|
20250509,170900,240972365,6570,6570,6570,6570,0
|
|
20250509,170800,240972365,6570,6570,6570,6570,0
|
|
20250509,170700,240972365,6570,6570,6570,6570,0
|
|
20250509,170600,240972365,6570,6570,6570,6570,0
|
|
20250509,170500,240972365,6570,6570,6570,6570,0
|
|
20250509,170400,240972365,6570,6570,6570,6570,0
|
|
20250509,170300,240972365,6570,6570,6570,6570,0
|
|
20250509,170200,240972365,6570,6570,6570,6570,0
|
|
20250509,170100,240972365,6570,6570,6570,6570,0
|
|
20250509,170000,240972365,6570,6570,6570,6570,0
|
|
20250509,165900,240972365,6570,6570,6570,6570,0
|
|
20250509,165800,240972365,6570,6570,6570,6570,0
|
|
20250509,165700,240972365,6570,6570,6570,6570,0
|
|
20250509,165600,240972365,6570,6570,6570,6570,0
|
|
20250509,165500,240972365,6570,6570,6570,6570,0
|
|
20250509,165400,240972365,6570,6570,6570,6570,2209
|
|
20250509,165300,240972365,6570,6570,6570,6570,0
|
|
20250509,165200,240972365,6570,6570,6570,6570,0
|
|
20250509,165100,240972365,6570,6570,6570,6570,0
|
|
20250509,165000,240972365,6570,6570,6570,6570,0
|
|
20250509,164900,240972365,6570,6570,6570,6570,0
|
|
20250509,164800,240972365,6570,6570,6570,6570,0
|
|
20250509,164700,240972365,6570,6570,6570,6570,0
|
|
20250509,164600,240972365,6570,6570,6570,6570,0
|
|
20250509,164500,240972365,6570,6570,6570,6570,0
|
|
20250509,164400,240972365,6570,6570,6570,6570,0
|
|
20250509,164300,240972365,6570,6570,6570,6570,0
|
|
20250509,164200,240972365,6570,6570,6570,6570,0
|
|
20250509,164100,240972365,6570,6570,6570,6570,0
|
|
20250509,164000,240972365,6570,6570,6570,6570,0
|
|
20250509,163900,240972365,6570,6570,6570,6570,0
|
|
20250509,163800,240972365,6570,6570,6570,6570,0
|
|
20250509,163700,240972365,6570,6570,6570,6570,0
|
|
20250509,163600,240972365,6570,6570,6570,6570,0
|
|
20250509,163500,240972365,6570,6570,6570,6570,0
|
|
20250509,163400,240972365,6570,6570,6570,6570,0
|
|
20250509,163300,240972365,6570,6570,6570,6570,0
|
|
20250509,163200,240972365,6570,6570,6570,6570,0
|
|
20250509,163100,240972365,6570,6570,6570,6570,0
|
|
20250509,163000,240972365,6570,6570,6570,6570,0
|
|
20250509,162900,240972365,6570,6570,6570,6570,0
|
|
20250509,162800,240972365,6570,6570,6570,6570,0
|
|
20250509,162700,240972365,6570,6570,6570,6570,0
|
|
20250509,162600,240972365,6570,6570,6570,6570,0
|
|
20250509,162500,240972365,6570,6570,6570,6570,0
|
|
20250509,162400,240972365,6570,6570,6570,6570,2209
|
|
20250509,162300,240972365,6570,6570,6570,6570,0
|
|
20250509,162200,240972365,6570,6570,6570,6570,0
|
|
20250509,162100,240972365,6570,6570,6570,6570,0
|
|
20250509,162000,240972365,6570,6570,6570,6570,0
|
|
20250509,161900,240972365,6570,6570,6570,6570,0
|
|
20250509,161800,240972365,6570,6570,6570,6570,0
|
|
20250509,161700,240972365,6570,6570,6570,6570,0
|
|
20250509,161600,240972365,6570,6570,6570,6570,0
|
|
20250509,161500,240972365,6570,6570,6570,6570,0
|
|
20250509,161400,240972365,6570,6570,6570,6570,0
|
|
20250509,161300,240972365,6570,6570,6570,6570,0
|
|
20250509,161200,240972365,6570,6570,6570,6570,0
|
|
20250509,161100,240972365,6570,6570,6570,6570,0
|
|
20250509,161000,240972365,6570,6570,6570,6570,0
|
|
20250509,160900,240972365,6570,6570,6570,6570,0
|
|
20250509,160800,240972365,6570,6570,6570,6570,0
|
|
20250509,160700,240972365,6570,6570,6570,6570,0
|
|
20250509,160600,240972365,6570,6570,6570,6570,0
|
|
20250509,160500,240972365,6570,6570,6570,6570,0
|
|
20250509,160400,240972365,6570,6570,6570,6570,0
|
|
20250509,160300,240972365,6570,6570,6570,6570,0
|
|
20250509,160200,240972365,6570,6570,6570,6570,0
|
|
20250509,160100,240972365,6570,6570,6570,6570,0
|
|
20250509,160000,240972365,6570,6570,6570,6570,0
|
|
20250509,155900,240972365,6570,6570,6570,6570,0
|
|
20250509,155800,240972365,6570,6570,6570,6570,0
|
|
20250509,155700,240972365,6570,6570,6570,6570,0
|
|
20250509,155600,240972365,6570,6570,6570,6570,0
|
|
20250509,155500,240972365,6570,6570,6570,6570,0
|
|
20250509,155400,240972365,6570,6570,6570,6570,2209
|
|
20250509,155300,240972365,6570,6570,6570,6570,0
|
|
20250509,155200,240972365,6570,6570,6570,6570,0
|
|
20250509,155100,240972365,6570,6570,6570,6570,0
|
|
20250509,155000,240972365,6570,6570,6570,6570,0
|
|
20250509,154900,240972365,6570,6570,6570,6570,0
|
|
20250509,154800,240972365,6570,6570,6570,6570,0
|
|
20250509,154700,240972365,6570,6570,6570,6570,0
|
|
20250509,154600,240972365,6570,6570,6570,6570,0
|
|
20250509,154500,240972365,6570,6570,6570,6570,0
|
|
20250509,154400,240972365,6570,6570,6570,6570,0
|
|
20250509,154300,240972365,6570,6570,6570,6570,0
|
|
20250509,154200,240972365,6570,6570,6570,6570,0
|
|
20250509,154100,240972365,6570,6570,6570,6570,0
|
|
20250509,154000,240972365,6570,6570,6570,6570,0
|
|
20250509,153900,240972365,6570,6570,6570,6570,0
|
|
20250509,153800,240972365,6570,6570,6570,6570,0
|
|
20250509,153700,240972365,6570,6570,6570,6570,0
|
|
20250509,153600,240972365,6570,6570,6570,6570,0
|
|
20250509,153500,240972365,6570,6570,6570,6570,0
|
|
20250509,153400,240972365,6570,6570,6570,6570,0
|
|
20250509,153300,240972365,6570,6570,6570,6570,0
|
|
20250509,153200,240972365,6570,6570,6570,6570,0
|
|
20250509,153100,240972365,6570,6570,6570,6570,0
|
|
20250509,153000,240972365,6570,6570,6570,6570,2209
|
|
20250509,152900,226459235,6500,6500,6500,6500,0
|
|
20250509,152800,226459235,6500,6500,6500,6500,0
|
|
20250509,152700,226459235,6500,6500,6500,6500,0
|
|
20250509,152600,226459235,6500,6500,6500,6500,0
|
|
20250509,152500,226459235,6500,6500,6500,6500,0
|
|
20250509,152400,226459235,6500,6500,6500,6500,0
|
|
20250509,152300,226459235,6500,6500,6500,6500,0
|
|
20250509,152200,226459235,6500,6500,6500,6500,0
|
|
20250509,152100,226459235,6500,6500,6500,6500,0
|
|
20250509,152000,226459235,6500,6500,6500,6500,0
|
|
20250509,151900,226459235,6500,6490,6500,6490,75
|
|
20250509,151800,225972125,6500,6470,6500,6470,126
|
|
20250509,151700,225154625,6500,6500,6500,6500,0
|
|
20250509,151600,225154625,6500,6500,6500,6500,0
|
|
20250509,151500,225154625,6500,6500,6500,6500,226
|
|
20250509,151400,223685625,6470,6470,6470,6470,0
|
|
20250509,151300,223685625,6470,6480,6480,6470,499
|
|
20250509,151200,220454805,6490,6490,6490,6490,0
|
|
20250509,151100,220454805,6490,6490,6490,6490,209
|
|
20250509,151000,219098395,6490,6490,6490,6490,41
|
|
20250509,150900,218832305,6490,6490,6490,6490,0
|
|
20250509,150800,218832305,6490,6490,6490,6490,0
|
|
20250509,150700,218832305,6490,6490,6490,6490,0
|
|
20250509,150600,218832305,6490,6500,6500,6490,9
|
|
20250509,150500,218773815,6500,6500,6500,6500,50
|
|
20250509,150400,218448815,6490,6490,6490,6490,26
|
|
20250509,150300,218280075,6500,6500,6500,6500,51
|
|
20250509,150200,217948575,6500,6500,6500,6500,6
|
|
20250509,150100,217909575,6500,6500,6500,6500,123
|
|
20250509,150000,217110075,6500,6500,6500,6500,201
|
|
20250509,145900,215803575,6490,6490,6490,6490,86
|
|
20250509,145800,215245435,6495,6495,6495,6495,325
|
|
20250509,145700,213134560,6490,6490,6490,6490,7
|
|
20250509,145600,213089130,6490,6490,6490,6490,0
|
|
20250509,145500,213089130,6490,6490,6490,6490,0
|
|
20250509,145400,213089130,6490,6500,6500,6490,40
|
|
20250509,145300,212829200,6480,6480,6480,6480,0
|
|
20250509,145200,212829200,6480,6480,6480,6480,0
|
|
20250509,145100,212829200,6480,6500,6500,6480,92
|
|
20250509,145000,212233000,6500,6500,6500,6500,450
|
|
20250509,144900,209308000,6470,6470,6470,6470,1
|
|
20250509,144800,209301530,6490,6490,6490,6490,0
|
|
20250509,144700,209301530,6490,6490,6490,6490,140
|
|
20250509,144600,208392930,6500,6490,6500,6490,40
|
|
20250509,144500,208133310,6500,6500,6500,6500,7
|
|
20250509,144400,208087810,6510,6510,6510,6510,0
|
|
20250509,144300,208087810,6510,6510,6510,6510,3
|
|
20250509,144200,208068280,6510,6500,6510,6500,337
|
|
20250509,144100,205874510,6500,6500,6500,6500,1
|
|
20250509,144000,205868010,6480,6460,6480,6460,551
|
|
20250509,143900,202298030,6470,6470,6470,6470,3
|
|
20250509,143800,202278620,6480,6480,6480,6480,150
|
|
20250509,143700,201306620,6460,6460,6460,6460,0
|
|
20250509,143600,201306620,6460,6460,6460,6460,0
|
|
20250509,143500,201306620,6460,6470,6470,6460,222
|
|
20250509,143400,199872480,6470,6470,6470,6470,0
|
|
20250509,143300,199872480,6470,6470,6470,6470,0
|
|
20250509,143200,199872480,6470,6470,6470,6470,0
|
|
20250509,143100,199872480,6470,6470,6470,6470,3
|
|
20250509,143000,199853070,6470,6470,6470,6470,5
|
|
20250509,142900,199820720,6470,6480,6480,6470,49
|
|
20250509,142800,199503210,6470,6470,6470,6470,0
|
|
20250509,142700,199503210,6470,6470,6470,6470,0
|
|
20250509,142600,199503210,6470,6470,6470,6470,0
|
|
20250509,142500,199503210,6470,6460,6470,6460,222
|
|
20250509,142400,198066980,6460,6460,6460,6460,0
|
|
20250509,142300,198066980,6460,6460,6460,6460,0
|
|
20250509,142200,198066980,6460,6460,6460,6460,0
|
|
20250509,142100,198066980,6460,6460,6460,6460,68
|
|
20250509,142000,197627700,6460,6460,6460,6460,470
|
|
20250509,141900,194591500,6440,6470,6470,6440,3
|
|
20250509,141800,194572120,6470,6470,6470,6470,0
|
|
20250509,141700,194572120,6470,6470,6470,6470,0
|
|
20250509,141600,194572120,6470,6470,6470,6470,0
|
|
20250509,141500,194572120,6470,6470,6470,6470,0
|
|
20250509,141400,194572120,6470,6470,6470,6470,0
|
|
20250509,141300,194572120,6470,6470,6470,6470,0
|
|
20250509,141200,194572120,6470,6470,6470,6470,0
|
|
20250509,141100,194572120,6470,6470,6470,6470,0
|
|
20250509,141000,194572120,6470,6470,6470,6470,0
|
|
20250509,140900,194572120,6470,6470,6470,6470,11
|
|
20250509,140800,194500950,6470,6470,6470,6470,0
|
|
20250509,140700,194500950,6470,6470,6470,6470,0
|
|
20250509,140600,194500950,6470,6470,6470,6470,0
|
|
20250509,140500,194500950,6470,6470,6470,6470,0
|
|
20250509,140400,194500950,6470,6470,6470,6470,0
|
|
20250509,140300,194500950,6470,6470,6470,6470,1
|
|
20250509,140200,194494480,6460,6460,6460,6460,0
|
|
20250509,140100,194494480,6460,6460,6460,6460,177
|
|
20250509,140000,193351060,6460,6460,6460,6460,16
|
|
20250509,135900,193247700,6430,6440,6440,6430,101
|
|
20250509,135800,192597270,6470,6450,6470,6430,696
|
|
20250509,135700,188112870,6455,6455,6455,6455,0
|
|
20250509,135600,188112870,6455,6455,6455,6455,0
|
|
20250509,135500,188112870,6455,6455,6455,6455,0
|
|
20250509,135400,188112870,6455,6455,6455,6455,0
|
|
20250509,135300,188112870,6455,6455,6455,6455,0
|
|
20250509,135200,188112870,6455,6455,6455,6455,0
|
|
20250509,135100,188112870,6455,6455,6455,6455,0
|
|
20250509,135000,188112870,6455,6455,6455,6455,2
|
|
20250509,134900,188099960,6455,6455,6455,6455,0
|
|
20250509,134800,188099960,6455,6460,6460,6455,65
|
|
20250509,134700,187680170,6460,6460,6460,6460,5
|
|
20250509,134600,187647870,6470,6470,6470,6470,0
|
|
20250509,134500,187647870,6470,6470,6470,6470,1
|
|
20250509,134400,187641400,6490,6490,6490,6490,0
|
|
20250509,134300,187641400,6490,6490,6490,6490,0
|
|
20250509,134200,187641400,6490,6490,6490,6490,0
|
|
20250509,134100,187641400,6490,6490,6490,6490,0
|
|
20250509,134000,187641400,6490,6470,6490,6470,175
|
|
20250509,133900,186506830,6420,6530,6530,6400,1913
|
|
20250509,133800,174205160,6530,6540,6540,6530,72
|
|
20250509,133700,173734990,6530,6520,6530,6520,219
|
|
20250509,133600,172305600,6520,6510,6520,6510,18
|
|
20250509,133500,172188300,6510,6520,6520,6500,797
|
|
20250509,133400,167007250,6510,6520,6520,6510,326
|
|
20250509,133300,164881830,6520,6500,6520,6500,333
|
|
20250509,133200,162717220,6500,6500,6500,6490,9
|
|
20250509,133100,162658770,6500,6500,6500,6480,107
|
|
20250509,133000,161964940,6500,6490,6500,6490,827
|
|
20250509,132900,156597700,6480,6480,6480,6480,0
|
|
20250509,132800,156597700,6480,6480,6480,6470,202
|
|
20250509,132700,155290740,6470,6470,6480,6470,2494
|
|
20250509,132600,139132030,6460,6440,6460,6440,538
|
|
20250509,132500,135657860,6430,6430,6430,6430,0
|
|
20250509,132400,135657860,6430,6430,6430,6430,0
|
|
20250509,132300,135657860,6430,6430,6430,6430,0
|
|
20250509,132200,135657860,6430,6430,6430,6430,0
|
|
20250509,132100,135657860,6430,6430,6430,6430,2
|
|
20250509,132000,135645000,6440,6440,6440,6440,50
|
|
20250509,131900,135323000,6440,6440,6440,6440,0
|
|
20250509,131800,135323000,6440,6440,6440,6440,1
|
|
20250509,131700,135316560,6410,6410,6410,6410,0
|
|
20250509,131600,135316560,6410,6420,6420,6410,476
|
|
20250509,131500,132260840,6420,6420,6420,6420,391
|
|
20250509,131400,129750620,6420,6430,6430,6420,201
|
|
20250509,131300,128460100,6420,6440,6440,6420,165
|
|
20250509,131200,127400420,6440,6440,6440,6440,0
|
|
20250509,131100,127400420,6440,6440,6440,6440,42
|
|
20250509,131000,127129940,6450,6450,6450,6450,0
|
|
20250509,130900,127129940,6450,6450,6450,6450,0
|
|
20250509,130800,127129940,6450,6450,6450,6450,0
|
|
20250509,130700,127129940,6450,6450,6450,6450,1
|
|
20250509,130600,127123490,6440,6450,6450,6440,64
|
|
20250509,130500,126710700,6450,6450,6450,6450,50
|
|
20250509,130400,126388200,6420,6420,6420,6420,0
|
|
20250509,130300,126388200,6420,6420,6420,6420,0
|
|
20250509,130200,126388200,6420,6430,6430,6420,310
|
|
20250509,130100,124396190,6430,6460,6460,6430,10
|
|
20250509,130000,124331740,6460,6460,6460,6440,30
|
|
20250509,125900,124138200,6460,6460,6460,6450,12
|
|
20250509,125800,124060700,6460,6460,6460,6460,14
|
|
20250509,125700,123970260,6460,6440,6460,6440,49
|
|
20250509,125600,123654530,6440,6440,6440,6440,0
|
|
20250509,125500,123654530,6440,6440,6440,6440,1
|
|
20250509,125400,123648090,6430,6430,6430,6430,0
|
|
20250509,125300,123648090,6430,6430,6430,6430,0
|
|
20250509,125200,123648090,6430,6430,6430,6430,13
|
|
20250509,125100,123564500,6440,6440,6440,6440,4
|
|
20250509,125000,123538740,6430,6430,6430,6430,40
|
|
20250509,124900,123281540,6410,6410,6410,6410,0
|
|
20250509,124800,123281540,6410,6410,6410,6410,1
|
|
20250509,124700,123275130,6420,6420,6420,6420,0
|
|
20250509,124600,123275130,6420,6400,6420,6400,1113
|
|
20250509,124500,116149680,6400,6400,6400,6400,0
|
|
20250509,124400,116149680,6400,6400,6400,6400,0
|
|
20250509,124300,116149680,6400,6400,6400,6400,0
|
|
20250509,124200,116149680,6400,6400,6400,6400,0
|
|
20250509,124100,116149680,6400,6400,6400,6400,0
|
|
20250509,124000,116149680,6400,6400,6400,6400,0
|
|
20250509,123900,116149680,6400,6400,6400,6400,1
|
|
20250509,123800,116143280,6410,6410,6410,6410,0
|
|
20250509,123700,116143280,6410,6410,6410,6410,0
|
|
20250509,123600,116143280,6410,6410,6410,6410,0
|
|
20250509,123500,116143280,6410,6410,6410,6410,256
|
|
20250509,123400,114502320,6420,6420,6420,6410,240
|
|
20250509,123300,112963520,6420,6420,6420,6420,0
|
|
20250509,123200,112963520,6420,6420,6420,6420,0
|
|
20250509,123100,112963520,6420,6420,6420,6420,0
|
|
20250509,123000,112963520,6420,6420,6420,6420,0
|
|
20250509,122900,112963520,6420,6420,6420,6420,0
|
|
20250509,122800,112963520,6420,6420,6420,6420,0
|
|
20250509,122700,112963520,6420,6420,6420,6420,0
|
|
20250509,122600,112963520,6420,6420,6420,6420,1
|
|
20250509,122500,112957100,6410,6410,6410,6410,94
|
|
20250509,122400,112354560,6420,6420,6420,6420,201
|
|
20250509,122300,111064140,6410,6410,6410,6410,50
|
|
20250509,122200,110743640,6410,6410,6410,6410,400
|
|
20250509,122100,108179640,6420,6420,6420,6420,0
|
|
20250509,122000,108179640,6420,6420,6420,6420,0
|
|
20250509,121900,108179640,6420,6420,6420,6420,0
|
|
20250509,121800,108179640,6420,6420,6420,6420,1
|
|
20250509,121700,108173220,6420,6420,6420,6420,0
|
|
20250509,121600,108173220,6420,6420,6420,6420,0
|
|
20250509,121500,108173220,6420,6420,6420,6420,0
|
|
20250509,121400,108173220,6420,6420,6420,6420,0
|
|
20250509,121300,108173220,6420,6420,6420,6420,0
|
|
20250509,121200,108173220,6420,6420,6420,6420,0
|
|
20250509,121100,108173220,6420,6420,6420,6420,0
|
|
20250509,121000,108173220,6420,6420,6420,6420,0
|
|
20250509,120900,108173220,6420,6420,6420,6420,0
|
|
20250509,120800,108173220,6420,6420,6420,6420,0
|
|
20250509,120700,108173220,6420,6420,6420,6420,0
|
|
20250509,120600,108173220,6420,6420,6420,6420,0
|
|
20250509,120500,108173220,6420,6420,6420,6420,0
|
|
20250509,120400,108173220,6420,6420,6420,6420,0
|
|
20250509,120300,108173220,6420,6420,6420,6420,0
|
|
20250509,120200,108173220,6420,6420,6420,6420,0
|
|
20250509,120100,108173220,6420,6420,6420,6420,109
|
|
20250509,120000,107473440,6420,6420,6420,6420,0
|
|
20250509,115900,107473440,6420,6420,6420,6420,17
|
|
20250509,115800,107364300,6420,6420,6420,6420,0
|
|
20250509,115700,107364300,6420,6420,6420,6420,0
|
|
20250509,115600,107364300,6420,6420,6420,6420,0
|
|
20250509,115500,107364300,6420,6420,6420,6420,200
|
|
20250509,115400,106080300,6420,6420,6420,6420,0
|
|
20250509,115300,106080300,6420,6430,6430,6420,196
|
|
20250509,115200,104820680,6420,6420,6420,6420,0
|
|
20250509,115100,104820680,6420,6420,6420,6420,50
|
|
20250509,115000,104499680,6430,6430,6430,6430,0
|
|
20250509,114900,104499680,6430,6430,6430,6430,18
|
|
20250509,114800,104383940,6420,6410,6420,6410,94
|
|
20250509,114700,103780610,6410,6420,6420,6410,2
|
|
20250509,114600,103767780,6400,6400,6400,6400,21
|
|
20250509,114500,103633380,6420,6420,6420,6420,0
|
|
20250509,114400,103633380,6420,6420,6420,6420,0
|
|
20250509,114300,103633380,6420,6420,6420,6420,0
|
|
20250509,114200,103633380,6420,6420,6420,6420,0
|
|
20250509,114100,103633380,6420,6400,6420,6400,2
|
|
20250509,114000,103620560,6420,6420,6420,6420,0
|
|
20250509,113900,103620560,6420,6420,6420,6420,0
|
|
20250509,113800,103620560,6420,6420,6420,6420,0
|
|
20250509,113700,103620560,6420,6420,6420,6420,0
|
|
20250509,113600,103620560,6420,6400,6420,6400,300
|
|
20250509,113500,101695500,6420,6420,6420,6420,0
|
|
20250509,113400,101695500,6420,6420,6420,6420,0
|
|
20250509,113300,101695500,6420,6400,6420,6390,51
|
|
20250509,113200,101369570,6410,6410,6410,6410,0
|
|
20250509,113100,101369570,6410,6410,6410,6410,0
|
|
20250509,113000,101369570,6410,6410,6410,6410,0
|
|
20250509,112900,101369570,6410,6410,6410,6410,0
|
|
20250509,112800,101369570,6410,6410,6410,6410,0
|
|
20250509,112700,101369570,6410,6410,6410,6410,50
|
|
20250509,112600,101049070,6410,6410,6410,6410,40
|
|
20250509,112500,100792670,6410,6410,6410,6410,31
|
|
20250509,112400,100593960,6410,6410,6410,6410,1
|
|
20250509,112300,100587550,6400,6400,6400,6400,85
|
|
20250509,112200,100043550,6410,6410,6410,6410,0
|
|
20250509,112100,100043550,6410,6410,6410,6410,0
|
|
20250509,112000,100043550,6410,6410,6410,6410,0
|
|
20250509,111900,100043550,6410,6410,6410,6410,0
|
|
20250509,111800,100043550,6410,6410,6410,6410,0
|
|
20250509,111700,100043550,6410,6410,6410,6410,0
|
|
20250509,111600,100043550,6410,6410,6410,6410,0
|
|
20250509,111500,100043550,6410,6410,6410,6410,10
|
|
20250509,111400,99979450,6410,6410,6410,6410,0
|
|
20250509,111300,99979450,6410,6410,6410,6410,0
|
|
20250509,111200,99979450,6410,6410,6410,6410,0
|
|
20250509,111100,99979450,6410,6410,6410,6410,0
|
|
20250509,111000,99979450,6410,6410,6410,6410,0
|
|
20250509,110900,99979450,6410,6410,6410,6410,300
|
|
20250509,110800,98056450,6410,6410,6410,6410,3
|
|
20250509,110700,98037220,6410,6410,6410,6410,0
|
|
20250509,110600,98037220,6410,6410,6410,6410,0
|
|
20250509,110500,98037220,6410,6410,6410,6410,0
|
|
20250509,110400,98037220,6410,6410,6410,6410,10
|
|
20250509,110300,97973120,6410,6410,6410,6410,0
|
|
20250509,110200,97973120,6410,6410,6410,6410,0
|
|
20250509,110100,97973120,6410,6410,6410,6410,7
|
|
20250509,110000,97928250,6410,6410,6410,6410,3
|
|
20250509,105900,97909020,6420,6420,6420,6420,0
|
|
20250509,105800,97909020,6420,6420,6420,6420,0
|
|
20250509,105700,97909020,6420,6420,6420,6420,0
|
|
20250509,105600,97909020,6420,6420,6420,6420,0
|
|
20250509,105500,97909020,6420,6400,6420,6400,6
|
|
20250509,105400,97870600,6420,6410,6420,6410,295
|
|
20250509,105300,95979630,6410,6410,6410,6410,8
|
|
20250509,105200,95928350,6400,6400,6400,6400,0
|
|
20250509,105100,95928350,6400,6400,6400,6400,0
|
|
20250509,105000,95928350,6400,6400,6400,6400,0
|
|
20250509,104900,95928350,6400,6420,6420,6400,11
|
|
20250509,104800,95857930,6410,6410,6410,6410,1
|
|
20250509,104700,95851520,6400,6400,6400,6400,1
|
|
20250509,104600,95845120,6400,6400,6400,6400,55
|
|
20250509,104500,95493120,6400,6400,6400,6400,8
|
|
20250509,104400,95441920,6400,6400,6400,6400,77
|
|
20250509,104300,94949120,6410,6410,6410,6410,2
|
|
20250509,104200,94936300,6410,6400,6410,6400,100
|
|
20250509,104100,94296290,6390,6390,6390,6390,0
|
|
20250509,104000,94296290,6390,6390,6390,6390,5
|
|
20250509,103900,94264340,6400,6400,6400,6400,0
|
|
20250509,103800,94264340,6400,6400,6400,6400,0
|
|
20250509,103700,94264340,6400,6400,6400,6400,0
|
|
20250509,103600,94264340,6400,6400,6400,6400,0
|
|
20250509,103500,94264340,6400,6400,6400,6400,0
|
|
20250509,103400,94264340,6400,6400,6400,6400,3
|
|
20250509,103300,94245140,6400,6400,6400,6400,0
|
|
20250509,103200,94245140,6400,6400,6400,6400,0
|
|
20250509,103100,94245140,6400,6400,6400,6400,0
|
|
20250509,103000,94245140,6400,6390,6400,6390,601
|
|
20250509,102900,90404740,6390,6390,6390,6390,0
|
|
20250509,102800,90404740,6390,6350,6390,6350,11
|
|
20250509,102700,90334490,6390,6370,6390,6370,2
|
|
20250509,102600,90321730,6360,6360,6360,6360,53
|
|
20250509,102500,89984650,6350,6350,6350,6350,0
|
|
20250509,102400,89984650,6350,6360,6360,6350,1032
|
|
20250509,102300,83428800,6370,6370,6370,6370,1
|
|
20250509,102200,83422430,6370,6370,6370,6370,102
|
|
20250509,102100,82772690,6380,6380,6380,6380,0
|
|
20250509,102000,82772690,6380,6380,6380,6380,2
|
|
20250509,101900,82759930,6400,6380,6400,6380,80
|
|
20250509,101800,82249130,6400,6400,6400,6400,0
|
|
20250509,101700,82249130,6400,6390,6400,6390,3
|
|
20250509,101600,82229940,6400,6400,6400,6400,0
|
|
20250509,101500,82229940,6400,6400,6400,6400,0
|
|
20250509,101400,82229940,6400,6400,6400,6400,0
|
|
20250509,101300,82229940,6400,6400,6400,6400,0
|
|
20250509,101200,82229940,6400,6400,6400,6400,0
|
|
20250509,101100,82229940,6400,6400,6400,6400,0
|
|
20250509,101000,82229940,6400,6400,6400,6400,0
|
|
20250509,100900,82229940,6400,6400,6400,6400,0
|
|
20250509,100800,82229940,6400,6400,6400,6400,0
|
|
20250509,100700,82229940,6400,6390,6400,6390,301
|
|
20250509,100600,80306540,6390,6370,6390,6370,203
|
|
20250509,100500,79013410,6380,6380,6380,6380,437
|
|
20250509,100400,76225350,6390,6390,6390,6390,92
|
|
20250509,100300,75637470,6390,6390,6390,6390,100
|
|
20250509,100200,74998470,6400,6400,6400,6400,3
|
|
20250509,100100,74979270,6400,6400,6400,6400,4
|
|
20250509,100000,74953670,6420,6420,6420,6420,50
|
|
20250509,095900,74632670,6420,6420,6420,6420,0
|
|
20250509,095800,74632670,6420,6420,6420,6420,0
|
|
20250509,095700,74632670,6420,6420,6420,6420,0
|
|
20250509,095600,74632670,6420,6400,6420,6400,15
|
|
20250509,095500,74536630,6400,6400,6400,6400,21
|
|
20250509,095400,74402230,6420,6420,6420,6420,0
|
|
20250509,095300,74402230,6420,6420,6420,6420,0
|
|
20250509,095200,74402230,6420,6420,6420,6420,0
|
|
20250509,095100,74402230,6420,6390,6420,6390,9
|
|
20250509,095000,74344690,6420,6410,6420,6410,5
|
|
20250509,094900,74312620,6410,6410,6410,6410,1
|
|
20250509,094800,74306210,6390,6390,6390,6390,1
|
|
20250509,094700,74299820,6410,6410,6410,6410,0
|
|
20250509,094600,74299820,6410,6400,6410,6380,104
|
|
20250509,094500,73634900,6400,6400,6400,6400,0
|
|
20250509,094400,73634900,6400,6400,6400,6400,32
|
|
20250509,094300,73430100,6400,6400,6400,6400,0
|
|
20250509,094200,73430100,6400,6400,6400,6400,0
|
|
20250509,094100,73430100,6400,6400,6400,6400,1
|
|
20250509,094000,73423700,6390,6390,6390,6390,1
|
|
20250509,093900,73417310,6400,6410,6410,6400,2
|
|
20250509,093800,73404500,6410,6410,6410,6410,1
|
|
20250509,093700,73398090,6390,6400,6420,6370,607
|
|
20250509,093600,69524660,6420,6420,6420,6420,0
|
|
20250509,093500,69524660,6420,6420,6420,6420,0
|
|
20250509,093400,69524660,6420,6420,6420,6420,0
|
|
20250509,093300,69524660,6420,6420,6420,6420,0
|
|
20250509,093200,69524660,6420,6380,6420,6380,228
|
|
20250509,093100,68069740,6400,6390,6400,6380,45
|
|
20250509,093000,67782530,6400,6400,6400,6400,2
|
|
20250509,092900,67769730,6400,6410,6410,6400,1391
|
|
20250509,092800,58865470,6430,6410,6430,6410,2
|
|
20250509,092700,58852630,6430,6430,6430,6430,70
|
|
20250509,092600,58402530,6430,6430,6430,6430,0
|
|
20250509,092500,58402530,6430,6420,6430,6410,205
|
|
20250509,092400,57086560,6430,6430,6430,6430,74
|
|
20250509,092300,56610740,6440,6430,6440,6430,248
|
|
20250509,092200,55016090,6430,6450,6450,6430,254
|
|
20250509,092100,53377850,6450,6450,6450,6450,1
|
|
20250509,092000,53371400,6430,6430,6430,6430,217
|
|
20250509,091900,51976090,6430,6430,6430,6430,33
|
|
20250509,091800,51763900,6460,6430,6460,6430,440
|
|
20250509,091700,48927660,6460,6430,6460,6430,15
|
|
20250509,091600,48831100,6430,6430,6430,6430,120
|
|
20250509,091500,48059500,6460,6460,6460,6460,79
|
|
20250509,091400,47549160,6480,6440,6480,6430,2202
|
|
20250509,091300,33336730,6440,6440,6440,6440,0
|
|
20250509,091200,33336730,6440,6440,6440,6440,241
|
|
20250509,091100,31784690,6440,6430,6440,6430,108
|
|
20250509,091000,31090150,6430,6430,6430,6430,1
|
|
20250509,090900,31083720,6410,6410,6410,6400,233
|
|
20250509,090800,29590290,6400,6400,6400,6400,216
|
|
20250509,090700,28207890,6400,6380,6400,6380,200
|
|
20250509,090600,26931130,6400,6400,6400,6400,200
|
|
20250509,090500,25651130,6410,6420,6420,6410,522
|
|
20250509,090400,22302960,6420,6450,6450,6420,140
|
|
20250509,090300,21402550,6460,6420,6460,6420,17
|
|
20250509,090200,21293370,6420,6420,6420,6420,70
|
|
20250509,090100,20843970,6420,6440,6440,6420,871
|
|
20250509,090000,15244940,6430,6480,6480,6420,2353
|