637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,193400,313672780,6140,6140,6140,6140,1340
|
|
20250516,193300,313672780,6140,6140,6140,6140,0
|
|
20250516,193200,313672780,6140,6140,6140,6140,0
|
|
20250516,193100,313672780,6140,6140,6140,6140,0
|
|
20250516,193000,313672780,6140,6140,6140,6140,0
|
|
20250516,192900,313672780,6140,6140,6140,6140,0
|
|
20250516,192800,313672780,6140,6140,6140,6140,0
|
|
20250516,192700,313672780,6140,6140,6140,6140,0
|
|
20250516,192600,313672780,6140,6140,6140,6140,0
|
|
20250516,192500,313672780,6140,6140,6140,6140,0
|
|
20250516,192400,313672780,6140,6140,6140,6140,0
|
|
20250516,192300,313672780,6140,6140,6140,6140,0
|
|
20250516,192200,313672780,6140,6140,6140,6140,0
|
|
20250516,192100,313672780,6140,6140,6140,6140,0
|
|
20250516,192000,313672780,6140,6140,6140,6140,0
|
|
20250516,191900,313672780,6140,6140,6140,6140,0
|
|
20250516,191800,313672780,6140,6140,6140,6140,0
|
|
20250516,191700,313672780,6140,6140,6140,6140,0
|
|
20250516,191600,313672780,6140,6140,6140,6140,0
|
|
20250516,191500,313672780,6140,6140,6140,6140,0
|
|
20250516,191400,313672780,6140,6140,6140,6140,0
|
|
20250516,191300,313672780,6140,6140,6140,6140,0
|
|
20250516,191200,313672780,6140,6140,6140,6140,0
|
|
20250516,191100,313672780,6140,6140,6140,6140,0
|
|
20250516,191000,313672780,6140,6140,6140,6140,0
|
|
20250516,190900,313672780,6140,6140,6140,6140,0
|
|
20250516,190800,313672780,6140,6140,6140,6140,0
|
|
20250516,190700,313672780,6140,6140,6140,6140,0
|
|
20250516,190600,313672780,6140,6140,6140,6140,0
|
|
20250516,190500,313672780,6140,6140,6140,6140,0
|
|
20250516,190400,313672780,6140,6140,6140,6140,1340
|
|
20250516,190300,313672780,6140,6140,6140,6140,0
|
|
20250516,190200,313672780,6140,6140,6140,6140,0
|
|
20250516,190100,313672780,6140,6140,6140,6140,0
|
|
20250516,190000,313672780,6140,6140,6140,6140,0
|
|
20250516,185900,313672780,6140,6140,6140,6140,0
|
|
20250516,185800,313672780,6140,6140,6140,6140,0
|
|
20250516,185700,313672780,6140,6140,6140,6140,0
|
|
20250516,185600,313672780,6140,6140,6140,6140,0
|
|
20250516,185500,313672780,6140,6140,6140,6140,0
|
|
20250516,185400,313672780,6140,6140,6140,6140,0
|
|
20250516,185300,313672780,6140,6140,6140,6140,0
|
|
20250516,185200,313672780,6140,6140,6140,6140,0
|
|
20250516,185100,313672780,6140,6140,6140,6140,0
|
|
20250516,185000,313672780,6140,6140,6140,6140,0
|
|
20250516,184900,313672780,6140,6140,6140,6140,0
|
|
20250516,184800,313672780,6140,6140,6140,6140,0
|
|
20250516,184700,313672780,6140,6140,6140,6140,0
|
|
20250516,184600,313672780,6140,6140,6140,6140,0
|
|
20250516,184500,313672780,6140,6140,6140,6140,0
|
|
20250516,184400,313672780,6140,6140,6140,6140,0
|
|
20250516,184300,313672780,6140,6140,6140,6140,0
|
|
20250516,184200,313672780,6140,6140,6140,6140,0
|
|
20250516,184100,313672780,6140,6140,6140,6140,0
|
|
20250516,184000,313672780,6140,6140,6140,6140,0
|
|
20250516,183900,313672780,6140,6140,6140,6140,0
|
|
20250516,183800,313672780,6140,6140,6140,6140,0
|
|
20250516,183700,313672780,6140,6140,6140,6140,0
|
|
20250516,183600,313672780,6140,6140,6140,6140,0
|
|
20250516,183500,313672780,6140,6140,6140,6140,0
|
|
20250516,183400,313672780,6140,6140,6140,6140,1340
|
|
20250516,183300,313672780,6140,6140,6140,6140,0
|
|
20250516,183200,313672780,6140,6140,6140,6140,0
|
|
20250516,183100,313672780,6140,6140,6140,6140,0
|
|
20250516,183000,313672780,6140,6140,6140,6140,0
|
|
20250516,182900,313672780,6140,6140,6140,6140,0
|
|
20250516,182800,313672780,6140,6140,6140,6140,0
|
|
20250516,182700,313672780,6140,6140,6140,6140,0
|
|
20250516,182600,313672780,6140,6140,6140,6140,0
|
|
20250516,182500,313672780,6140,6140,6140,6140,0
|
|
20250516,182400,313672780,6140,6140,6140,6140,0
|
|
20250516,182300,313672780,6140,6140,6140,6140,0
|
|
20250516,182200,313672780,6140,6140,6140,6140,0
|
|
20250516,182100,313672780,6140,6140,6140,6140,0
|
|
20250516,182000,313672780,6140,6140,6140,6140,0
|
|
20250516,181900,313672780,6140,6140,6140,6140,0
|
|
20250516,181800,313672780,6140,6140,6140,6140,0
|
|
20250516,181700,313672780,6140,6140,6140,6140,0
|
|
20250516,181600,313672780,6140,6140,6140,6140,0
|
|
20250516,181500,313672780,6140,6140,6140,6140,0
|
|
20250516,181400,313672780,6140,6140,6140,6140,0
|
|
20250516,181300,313672780,6140,6140,6140,6140,0
|
|
20250516,181200,313672780,6140,6140,6140,6140,0
|
|
20250516,181100,313672780,6140,6140,6140,6140,0
|
|
20250516,181000,313672780,6140,6140,6140,6140,0
|
|
20250516,180900,313672780,6140,6140,6140,6140,0
|
|
20250516,180800,313672780,6140,6140,6140,6140,0
|
|
20250516,180700,313672780,6140,6140,6140,6140,0
|
|
20250516,180600,313672780,6140,6140,6140,6140,0
|
|
20250516,180500,313672780,6140,6140,6140,6140,0
|
|
20250516,180400,313672780,6140,6140,6140,6140,1340
|
|
20250516,180300,313672780,6140,6140,6140,6140,0
|
|
20250516,180200,313672780,6140,6140,6140,6140,0
|
|
20250516,180100,313672780,6140,6140,6140,6140,0
|
|
20250516,180000,313672780,6140,6140,6140,6140,0
|
|
20250516,175900,313672780,6140,6140,6140,6140,0
|
|
20250516,175800,313672780,6140,6140,6140,6140,0
|
|
20250516,175700,313672780,6140,6140,6140,6140,0
|
|
20250516,175600,313672780,6140,6140,6140,6140,0
|
|
20250516,175500,313672780,6140,6140,6140,6140,0
|
|
20250516,175400,313672780,6140,6140,6140,6140,0
|
|
20250516,175300,313672780,6140,6140,6140,6140,0
|
|
20250516,175200,313672780,6140,6140,6140,6140,0
|
|
20250516,175100,313672780,6140,6140,6140,6140,0
|
|
20250516,175000,313672780,6140,6140,6140,6140,0
|
|
20250516,174900,313672780,6140,6140,6140,6140,0
|
|
20250516,174800,313672780,6140,6140,6140,6140,0
|
|
20250516,174700,313672780,6140,6140,6140,6140,0
|
|
20250516,174600,313672780,6140,6140,6140,6140,0
|
|
20250516,174500,313672780,6140,6140,6140,6140,0
|
|
20250516,174400,313672780,6140,6140,6140,6140,0
|
|
20250516,174300,313672780,6140,6140,6140,6140,0
|
|
20250516,174200,313672780,6140,6140,6140,6140,0
|
|
20250516,174100,313672780,6140,6140,6140,6140,0
|
|
20250516,174000,313672780,6140,6140,6140,6140,0
|
|
20250516,173900,313672780,6140,6140,6140,6140,0
|
|
20250516,173800,313672780,6140,6140,6140,6140,0
|
|
20250516,173700,313672780,6140,6140,6140,6140,0
|
|
20250516,173600,313672780,6140,6140,6140,6140,0
|
|
20250516,173500,313672780,6140,6140,6140,6140,0
|
|
20250516,173400,313672780,6140,6140,6140,6140,1340
|
|
20250516,173300,313672780,6140,6140,6140,6140,0
|
|
20250516,173200,313672780,6140,6140,6140,6140,0
|
|
20250516,173100,313672780,6140,6140,6140,6140,0
|
|
20250516,173000,313672780,6140,6140,6140,6140,0
|
|
20250516,172900,313672780,6140,6140,6140,6140,0
|
|
20250516,172800,313672780,6140,6140,6140,6140,0
|
|
20250516,172700,313672780,6140,6140,6140,6140,0
|
|
20250516,172600,313672780,6140,6140,6140,6140,0
|
|
20250516,172500,313672780,6140,6140,6140,6140,0
|
|
20250516,172400,313672780,6140,6140,6140,6140,0
|
|
20250516,172300,313672780,6140,6140,6140,6140,0
|
|
20250516,172200,313672780,6140,6140,6140,6140,0
|
|
20250516,172100,313672780,6140,6140,6140,6140,0
|
|
20250516,172000,313672780,6140,6140,6140,6140,0
|
|
20250516,171900,313672780,6140,6140,6140,6140,0
|
|
20250516,171800,313672780,6140,6140,6140,6140,0
|
|
20250516,171700,313672780,6140,6140,6140,6140,0
|
|
20250516,171600,313672780,6140,6140,6140,6140,0
|
|
20250516,171500,313672780,6140,6140,6140,6140,0
|
|
20250516,171400,313672780,6140,6140,6140,6140,0
|
|
20250516,171300,313672780,6140,6140,6140,6140,0
|
|
20250516,171200,313672780,6140,6140,6140,6140,0
|
|
20250516,171100,313672780,6140,6140,6140,6140,0
|
|
20250516,171000,313672780,6140,6140,6140,6140,0
|
|
20250516,170900,313672780,6140,6140,6140,6140,0
|
|
20250516,170800,313672780,6140,6140,6140,6140,0
|
|
20250516,170700,313672780,6140,6140,6140,6140,0
|
|
20250516,170600,313672780,6140,6140,6140,6140,0
|
|
20250516,170500,313672780,6140,6140,6140,6140,0
|
|
20250516,170400,313672780,6140,6140,6140,6140,1340
|
|
20250516,170300,313672780,6140,6140,6140,6140,0
|
|
20250516,170200,313672780,6140,6140,6140,6140,0
|
|
20250516,170100,313672780,6140,6140,6140,6140,0
|
|
20250516,170000,313672780,6140,6140,6140,6140,0
|
|
20250516,165900,313672780,6140,6140,6140,6140,0
|
|
20250516,165800,313672780,6140,6140,6140,6140,0
|
|
20250516,165700,313672780,6140,6140,6140,6140,0
|
|
20250516,165600,313672780,6140,6140,6140,6140,0
|
|
20250516,165500,313672780,6140,6140,6140,6140,0
|
|
20250516,165400,313672780,6140,6140,6140,6140,0
|
|
20250516,165300,313672780,6140,6140,6140,6140,0
|
|
20250516,165200,313672780,6140,6140,6140,6140,0
|
|
20250516,165100,313672780,6140,6140,6140,6140,0
|
|
20250516,165000,313672780,6140,6140,6140,6140,0
|
|
20250516,164900,313672780,6140,6140,6140,6140,0
|
|
20250516,164800,313672780,6140,6140,6140,6140,0
|
|
20250516,164700,313672780,6140,6140,6140,6140,0
|
|
20250516,164600,313672780,6140,6140,6140,6140,0
|
|
20250516,164500,313672780,6140,6140,6140,6140,0
|
|
20250516,164400,313672780,6140,6140,6140,6140,0
|
|
20250516,164300,313672780,6140,6140,6140,6140,0
|
|
20250516,164200,313672780,6140,6140,6140,6140,0
|
|
20250516,164100,313672780,6140,6140,6140,6140,0
|
|
20250516,164000,313672780,6140,6140,6140,6140,0
|
|
20250516,163900,313672780,6140,6140,6140,6140,0
|
|
20250516,163800,313672780,6140,6140,6140,6140,0
|
|
20250516,163700,313672780,6140,6140,6140,6140,0
|
|
20250516,163600,313672780,6140,6140,6140,6140,0
|
|
20250516,163500,313672780,6140,6140,6140,6140,0
|
|
20250516,163400,313672780,6140,6140,6140,6140,1340
|
|
20250516,163300,313672780,6140,6140,6140,6140,0
|
|
20250516,163200,313672780,6140,6140,6140,6140,0
|
|
20250516,163100,313672780,6140,6140,6140,6140,0
|
|
20250516,163000,313672780,6140,6140,6140,6140,0
|
|
20250516,162900,313672780,6140,6140,6140,6140,0
|
|
20250516,162800,313672780,6140,6140,6140,6140,0
|
|
20250516,162700,313672780,6140,6140,6140,6140,0
|
|
20250516,162600,313672780,6140,6140,6140,6140,0
|
|
20250516,162500,313672780,6140,6140,6140,6140,0
|
|
20250516,162400,313672780,6140,6140,6140,6140,0
|
|
20250516,162300,313672780,6140,6140,6140,6140,0
|
|
20250516,162200,313672780,6140,6140,6140,6140,0
|
|
20250516,162100,313672780,6140,6140,6140,6140,0
|
|
20250516,162000,313672780,6140,6140,6140,6140,0
|
|
20250516,161900,313672780,6140,6140,6140,6140,0
|
|
20250516,161800,313672780,6140,6140,6140,6140,0
|
|
20250516,161700,313672780,6140,6140,6140,6140,0
|
|
20250516,161600,313672780,6140,6140,6140,6140,0
|
|
20250516,161500,313672780,6140,6140,6140,6140,0
|
|
20250516,161400,313672780,6140,6140,6140,6140,0
|
|
20250516,161300,313672780,6140,6140,6140,6140,0
|
|
20250516,161200,313672780,6140,6140,6140,6140,0
|
|
20250516,161100,313672780,6140,6140,6140,6140,0
|
|
20250516,161000,313672780,6140,6140,6140,6140,0
|
|
20250516,160900,313672780,6140,6140,6140,6140,0
|
|
20250516,160800,313672780,6140,6140,6140,6140,0
|
|
20250516,160700,313672780,6140,6140,6140,6140,0
|
|
20250516,160600,313672780,6140,6140,6140,6140,0
|
|
20250516,160500,313672780,6140,6140,6140,6140,0
|
|
20250516,160400,313672780,6140,6140,6140,6140,1340
|
|
20250516,160300,313672780,6140,6140,6140,6140,0
|
|
20250516,160200,313672780,6140,6140,6140,6140,0
|
|
20250516,160100,313672780,6140,6140,6140,6140,0
|
|
20250516,160000,313672780,6140,6140,6140,6140,0
|
|
20250516,155900,313672780,6140,6140,6140,6140,0
|
|
20250516,155800,313672780,6140,6140,6140,6140,0
|
|
20250516,155700,313672780,6140,6140,6140,6140,0
|
|
20250516,155600,313672780,6140,6140,6140,6140,0
|
|
20250516,155500,313672780,6140,6140,6140,6140,0
|
|
20250516,155400,313672780,6140,6140,6140,6140,0
|
|
20250516,155300,313672780,6140,6140,6140,6140,0
|
|
20250516,155200,313672780,6140,6140,6140,6140,0
|
|
20250516,155100,313672780,6140,6140,6140,6140,0
|
|
20250516,155000,313672780,6140,6140,6140,6140,0
|
|
20250516,154900,313672780,6140,6140,6140,6140,0
|
|
20250516,154800,313672780,6140,6140,6140,6140,0
|
|
20250516,154700,313672780,6140,6140,6140,6140,0
|
|
20250516,154600,313672780,6140,6140,6140,6140,0
|
|
20250516,154500,313672780,6140,6140,6140,6140,0
|
|
20250516,154400,313672780,6140,6140,6140,6140,0
|
|
20250516,154300,313672780,6140,6140,6140,6140,0
|
|
20250516,154200,313672780,6140,6140,6140,6140,0
|
|
20250516,154100,313672780,6140,6140,6140,6140,0
|
|
20250516,154000,313672780,6140,6140,6140,6140,0
|
|
20250516,153900,313672780,6140,6140,6140,6140,0
|
|
20250516,153800,313672780,6140,6140,6140,6140,0
|
|
20250516,153700,313672780,6140,6140,6140,6140,0
|
|
20250516,153600,313672780,6140,6140,6140,6140,0
|
|
20250516,153500,313672780,6140,6140,6140,6140,0
|
|
20250516,153400,313672780,6140,6140,6140,6140,1340
|
|
20250516,153300,313672780,6140,6140,6140,6140,0
|
|
20250516,153200,313672780,6140,6140,6140,6140,0
|
|
20250516,153100,313672780,6140,6140,6140,6140,0
|
|
20250516,153000,313672780,6140,6140,6140,6140,1340
|
|
20250516,152900,305445180,6170,6170,6170,6170,0
|
|
20250516,152800,305445180,6170,6170,6170,6170,0
|
|
20250516,152700,305445180,6170,6170,6170,6170,0
|
|
20250516,152600,305445180,6170,6170,6170,6170,0
|
|
20250516,152500,305445180,6170,6170,6170,6170,0
|
|
20250516,152400,305445180,6170,6170,6170,6170,0
|
|
20250516,152300,305445180,6170,6170,6170,6170,0
|
|
20250516,152200,305445180,6170,6170,6170,6170,0
|
|
20250516,152100,305445180,6170,6170,6170,6170,0
|
|
20250516,152000,305445180,6170,6170,6170,6170,0
|
|
20250516,151900,305445180,6170,6170,6170,6170,1
|
|
20250516,151800,305439010,6170,6170,6170,6170,0
|
|
20250516,151700,305439010,6170,6150,6170,6130,223
|
|
20250516,151600,304068720,6130,6150,6150,6130,43
|
|
20250516,151500,303804670,6150,6140,6160,6140,572
|
|
20250516,151400,300282000,6160,6160,6160,6160,0
|
|
20250516,151300,300282000,6160,6160,6160,6160,62
|
|
20250516,151200,299900080,6180,6180,6180,6180,0
|
|
20250516,151100,299900080,6180,6180,6180,6180,0
|
|
20250516,151000,299900080,6180,6180,6180,6180,81
|
|
20250516,150900,299399500,6180,6180,6180,6180,0
|
|
20250516,150800,299399500,6180,6180,6180,6180,0
|
|
20250516,150700,299399500,6180,6150,6180,6150,276
|
|
20250516,150600,297697100,6150,6150,6150,6150,82
|
|
20250516,150500,297192800,6170,6170,6170,6170,0
|
|
20250516,150400,297192800,6170,6160,6170,6160,22
|
|
20250516,150300,297057270,6180,6150,6180,6150,97
|
|
20250516,150200,296460690,6150,6160,6160,6150,400
|
|
20250516,150100,294000640,6180,6180,6180,6170,138
|
|
20250516,150000,293149090,6190,6190,6190,6190,0
|
|
20250516,145900,293149090,6190,6190,6190,6190,20
|
|
20250516,145800,293025290,6190,6190,6190,6190,1
|
|
20250516,145700,293019100,6180,6180,6180,6180,120
|
|
20250516,145600,292277500,6170,6160,6170,6160,497
|
|
20250516,145500,289212010,6170,6160,6170,6160,87
|
|
20250516,145400,288676080,6160,6160,6160,6160,2
|
|
20250516,145300,288663760,6160,6160,6160,6160,0
|
|
20250516,145200,288663760,6160,6160,6160,6160,10
|
|
20250516,145100,288602160,6160,6150,6160,6150,152
|
|
20250516,145000,287667350,6160,6160,6160,6160,0
|
|
20250516,144900,287667350,6160,6160,6160,6160,0
|
|
20250516,144800,287667350,6160,6160,6160,6160,0
|
|
20250516,144700,287667350,6160,6160,6160,6160,0
|
|
20250516,144600,287667350,6160,6160,6160,6160,0
|
|
20250516,144500,287667350,6160,6160,6160,6160,0
|
|
20250516,144400,287667350,6160,6160,6160,6160,0
|
|
20250516,144300,287667350,6160,6160,6160,6160,0
|
|
20250516,144200,287667350,6160,6150,6160,6150,483
|
|
20250516,144100,284696890,6150,6130,6150,6130,329
|
|
20250516,144000,282679720,6150,6150,6150,6150,0
|
|
20250516,143900,282679720,6150,6150,6150,6150,0
|
|
20250516,143800,282679720,6150,6150,6150,6150,0
|
|
20250516,143700,282679720,6150,6150,6150,6150,0
|
|
20250516,143600,282679720,6150,6150,6150,6150,0
|
|
20250516,143500,282679720,6150,6150,6150,6150,1
|
|
20250516,143400,282673570,6160,6160,6160,6160,0
|
|
20250516,143300,282673570,6160,6160,6160,6160,0
|
|
20250516,143200,282673570,6160,6160,6160,6160,0
|
|
20250516,143100,282673570,6160,6160,6160,6160,0
|
|
20250516,143000,282673570,6160,6110,6160,6110,790
|
|
20250516,142900,277846170,6110,6130,6170,6110,1129
|
|
20250516,142800,270928920,6130,6130,6130,6130,0
|
|
20250516,142700,270928920,6130,6130,6130,6130,0
|
|
20250516,142600,270928920,6130,6130,6130,6130,0
|
|
20250516,142500,270928920,6130,6090,6130,6090,2
|
|
20250516,142400,270916700,6090,6110,6110,6090,1685
|
|
20250516,142300,260643200,6170,6170,6170,6170,0
|
|
20250516,142200,260643200,6170,6170,6170,6170,0
|
|
20250516,142100,260643200,6170,6170,6170,6170,0
|
|
20250516,142000,260643200,6170,6170,6170,6170,0
|
|
20250516,141900,260643200,6170,6140,6170,6100,4689
|
|
20250516,141800,231980240,6140,6180,6180,6140,2471
|
|
20250516,141700,216803030,6180,6180,6180,6180,0
|
|
20250516,141600,216803030,6180,6180,6180,6180,0
|
|
20250516,141500,216803030,6180,6180,6180,6180,0
|
|
20250516,141400,216803030,6180,6180,6180,6180,0
|
|
20250516,141300,216803030,6180,6180,6180,6180,1
|
|
20250516,141200,216796850,6150,6170,6180,6150,933
|
|
20250516,141100,211046450,6170,6170,6170,6170,0
|
|
20250516,141000,211046450,6170,6170,6170,6170,23
|
|
20250516,140900,210904540,6190,6170,6190,6170,10
|
|
20250516,140800,210842820,6190,6190,6190,6190,1
|
|
20250516,140700,210836630,6190,6190,6190,6190,1
|
|
20250516,140600,210830440,6180,6180,6180,6180,0
|
|
20250516,140500,210830440,6180,6180,6180,6180,12
|
|
20250516,140400,210756280,6180,6180,6180,6180,0
|
|
20250516,140300,210756280,6180,6180,6180,6180,0
|
|
20250516,140200,210756280,6180,6180,6180,6180,78
|
|
20250516,140100,210274240,6180,6180,6180,6180,0
|
|
20250516,140000,210274240,6180,6180,6180,6180,0
|
|
20250516,135900,210274240,6180,6180,6180,6180,0
|
|
20250516,135800,210274240,6180,6180,6180,6180,0
|
|
20250516,135700,210274240,6180,6180,6180,6180,0
|
|
20250516,135600,210274240,6180,6180,6180,6180,5
|
|
20250516,135500,210243340,6200,6200,6200,6200,0
|
|
20250516,135400,210243340,6200,6200,6200,6200,0
|
|
20250516,135300,210243340,6200,6200,6200,6200,0
|
|
20250516,135200,210243340,6200,6200,6200,6200,0
|
|
20250516,135100,210243340,6200,6200,6200,6200,0
|
|
20250516,135000,210243340,6200,6170,6200,6170,2
|
|
20250516,134900,210230970,6170,6170,6200,6170,5
|
|
20250516,134800,210200090,6170,6170,6170,6170,55
|
|
20250516,134700,209860740,6200,6200,6200,6200,0
|
|
20250516,134600,209860740,6200,6200,6200,6200,0
|
|
20250516,134500,209860740,6200,6200,6200,6200,0
|
|
20250516,134400,209860740,6200,6200,6200,6200,0
|
|
20250516,134300,209860740,6200,6200,6200,6200,0
|
|
20250516,134200,209860740,6200,6200,6200,6200,1
|
|
20250516,134100,209854540,6200,6200,6200,6200,1
|
|
20250516,134000,209848340,6200,6200,6200,6200,0
|
|
20250516,133900,209848340,6200,6200,6200,6200,2
|
|
20250516,133800,209835940,6160,6170,6170,6160,100
|
|
20250516,133700,209219040,6160,6160,6160,6160,0
|
|
20250516,133600,209219040,6160,6190,6190,6160,360
|
|
20250516,133500,206997780,6190,6190,6190,6190,0
|
|
20250516,133400,206997780,6190,6190,6190,6190,0
|
|
20250516,133300,206997780,6190,6190,6190,6190,0
|
|
20250516,133200,206997780,6190,6190,6190,6190,0
|
|
20250516,133100,206997780,6190,6190,6190,6190,0
|
|
20250516,133000,206997780,6190,6200,6200,6190,8
|
|
20250516,132900,206948190,6210,6210,6210,6210,11
|
|
20250516,132800,206879880,6210,6210,6210,6210,0
|
|
20250516,132700,206879880,6210,6210,6210,6210,0
|
|
20250516,132600,206879880,6210,6210,6210,6210,1
|
|
20250516,132500,206873670,6200,6200,6200,6200,0
|
|
20250516,132400,206873670,6200,6200,6200,6200,0
|
|
20250516,132300,206873670,6200,6200,6200,6200,0
|
|
20250516,132200,206873670,6200,6200,6200,6200,0
|
|
20250516,132100,206873670,6200,6200,6200,6200,0
|
|
20250516,132000,206873670,6200,6200,6200,6200,0
|
|
20250516,131900,206873670,6200,6200,6200,6200,0
|
|
20250516,131800,206873670,6200,6200,6200,6200,91
|
|
20250516,131700,206309470,6200,6200,6200,6200,69
|
|
20250516,131600,205881670,6200,6200,6200,6200,0
|
|
20250516,131500,205881670,6200,6200,6200,6200,0
|
|
20250516,131400,205881670,6200,6200,6200,6200,0
|
|
20250516,131300,205881670,6200,6200,6200,6200,0
|
|
20250516,131200,205881670,6200,6200,6200,6200,131
|
|
20250516,131100,205069470,6200,6200,6200,6200,0
|
|
20250516,131000,205069470,6200,6200,6200,6200,369
|
|
20250516,130900,202781670,6200,6200,6200,6200,0
|
|
20250516,130800,202781670,6200,6200,6200,6200,0
|
|
20250516,130700,202781670,6200,6200,6200,6200,0
|
|
20250516,130600,202781670,6200,6200,6200,6200,0
|
|
20250516,130500,202781670,6200,6200,6200,6200,20
|
|
20250516,130400,202657670,6200,6200,6200,6200,5
|
|
20250516,130300,202626670,6200,6200,6200,6200,162
|
|
20250516,130200,201622270,6200,6200,6200,6200,0
|
|
20250516,130100,201622270,6200,6200,6200,6200,0
|
|
20250516,130000,201622270,6200,6200,6200,6200,0
|
|
20250516,125900,201622270,6200,6200,6200,6200,0
|
|
20250516,125800,201622270,6200,6200,6200,6200,0
|
|
20250516,125700,201622270,6200,6200,6200,6200,0
|
|
20250516,125600,201622270,6200,6200,6200,6200,120
|
|
20250516,125500,200878270,6200,6200,6200,6200,0
|
|
20250516,125400,200878270,6200,6200,6200,6200,306
|
|
20250516,125300,198981070,6200,6200,6200,6200,20
|
|
20250516,125200,198857070,6210,6210,6210,6210,1
|
|
20250516,125100,198850860,6200,6200,6200,6200,0
|
|
20250516,125000,198850860,6200,6200,6200,6200,48
|
|
20250516,124900,198553260,6210,6200,6210,6200,264
|
|
20250516,124800,196916450,6190,6190,6190,6190,0
|
|
20250516,124700,196916450,6190,6190,6190,6190,0
|
|
20250516,124600,196916450,6190,6190,6190,6190,0
|
|
20250516,124500,196916450,6190,6190,6190,6190,356
|
|
20250516,124400,194712810,6190,6190,6190,6190,21
|
|
20250516,124300,194582820,6200,6200,6200,6200,0
|
|
20250516,124200,194582820,6200,6200,6200,6200,0
|
|
20250516,124100,194582820,6200,6200,6200,6200,7
|
|
20250516,124000,194539420,6200,6200,6200,6200,0
|
|
20250516,123900,194539420,6200,6200,6200,6200,10
|
|
20250516,123800,194477420,6200,6200,6200,6200,9
|
|
20250516,123700,194421620,6200,6200,6200,6200,0
|
|
20250516,123600,194421620,6200,6200,6200,6200,0
|
|
20250516,123500,194421620,6200,6200,6200,6200,0
|
|
20250516,123400,194421620,6200,6200,6200,6200,0
|
|
20250516,123300,194421620,6200,6200,6200,6200,0
|
|
20250516,123200,194421620,6200,6200,6200,6200,0
|
|
20250516,123100,194421620,6200,6200,6200,6200,0
|
|
20250516,123000,194421620,6200,6200,6200,6200,0
|
|
20250516,122900,194421620,6200,6200,6200,6200,2
|
|
20250516,122800,194409220,6200,6170,6200,6170,21
|
|
20250516,122700,194279620,6180,6180,6180,6180,0
|
|
20250516,122600,194279620,6180,6180,6180,6180,0
|
|
20250516,122500,194279620,6180,6180,6180,6180,0
|
|
20250516,122400,194279620,6180,6160,6180,6140,822
|
|
20250516,122300,189207230,6180,6160,6180,6160,506
|
|
20250516,122200,186086720,6160,6160,6160,6160,1
|
|
20250516,122100,186080560,6160,6140,6160,6120,495
|
|
20250516,122000,183045480,6140,6140,6140,6140,0
|
|
20250516,121900,183045480,6140,6160,6160,6130,529
|
|
20250516,121800,179800780,6170,6170,6170,6170,0
|
|
20250516,121700,179800780,6170,6170,6170,6170,0
|
|
20250516,121600,179800780,6170,6160,6170,6150,755
|
|
20250516,121500,175153530,6230,6230,6230,6230,0
|
|
20250516,121400,175153530,6230,6210,6230,6120,8571
|
|
20250516,121300,122570900,6200,6230,6230,6200,3000
|
|
20250516,121200,103949410,6240,6240,6240,6240,100
|
|
20250516,121100,103325410,6250,6250,6250,6250,0
|
|
20250516,121000,103325410,6250,6250,6250,6250,0
|
|
20250516,120900,103325410,6250,6250,6250,6250,2
|
|
20250516,120800,103312910,6230,6230,6230,6230,0
|
|
20250516,120700,103312910,6230,6230,6230,6230,0
|
|
20250516,120600,103312910,6230,6230,6230,6230,0
|
|
20250516,120500,103312910,6230,6230,6230,6230,0
|
|
20250516,120400,103312910,6230,6230,6230,6230,0
|
|
20250516,120300,103312910,6230,6230,6230,6230,0
|
|
20250516,120200,103312910,6230,6230,6230,6230,0
|
|
20250516,120100,103312910,6230,6230,6230,6230,0
|
|
20250516,120000,103312910,6230,6230,6230,6230,0
|
|
20250516,115900,103312910,6230,6250,6260,6230,21
|
|
20250516,115800,103181570,6260,6260,6260,6260,0
|
|
20250516,115700,103181570,6260,6260,6260,6260,0
|
|
20250516,115600,103181570,6260,6260,6260,6260,1
|
|
20250516,115500,103175310,6230,6230,6230,6230,5
|
|
20250516,115400,103144160,6230,6230,6230,6230,200
|
|
20250516,115300,101898160,6260,6260,6260,6260,0
|
|
20250516,115200,101898160,6260,6260,6260,6260,0
|
|
20250516,115100,101898160,6260,6260,6260,6260,0
|
|
20250516,115000,101898160,6260,6260,6260,6260,0
|
|
20250516,114900,101898160,6260,6260,6260,6260,4
|
|
20250516,114800,101873120,6260,6260,6260,6260,0
|
|
20250516,114700,101873120,6260,6260,6260,6260,0
|
|
20250516,114600,101873120,6260,6260,6260,6260,0
|
|
20250516,114500,101873120,6260,6260,6260,6260,200
|
|
20250516,114400,100621120,6260,6260,6260,6260,0
|
|
20250516,114300,100621120,6260,6240,6260,6240,131
|
|
20250516,114200,99803660,6240,6240,6240,6240,0
|
|
20250516,114100,99803660,6240,6210,6240,6210,433
|
|
20250516,114000,97102940,6240,6240,6240,6240,1
|
|
20250516,113900,97096700,6210,6210,6210,6210,263
|
|
20250516,113800,95463470,6240,6240,6240,6240,0
|
|
20250516,113700,95463470,6240,6240,6240,6240,0
|
|
20250516,113600,95463470,6240,6230,6240,6230,101
|
|
20250516,113500,94834230,6210,6210,6210,6210,7
|
|
20250516,113400,94790760,6240,6240,6240,6240,0
|
|
20250516,113300,94790760,6240,6240,6240,6240,0
|
|
20250516,113200,94790760,6240,6240,6240,6240,0
|
|
20250516,113100,94790760,6240,6240,6240,6240,0
|
|
20250516,113000,94790760,6240,6240,6240,6240,0
|
|
20250516,112900,94790760,6240,6240,6240,6240,0
|
|
20250516,112800,94790760,6240,6240,6240,6240,0
|
|
20250516,112700,94790760,6240,6240,6240,6240,0
|
|
20250516,112600,94790760,6240,6240,6240,6240,1
|
|
20250516,112500,94784520,6200,6220,6220,6200,116
|
|
20250516,112400,94063780,6230,6230,6230,6230,0
|
|
20250516,112300,94063780,6230,6230,6230,6230,62
|
|
20250516,112200,93677520,6250,6250,6250,6250,0
|
|
20250516,112100,93677520,6250,6250,6250,6250,0
|
|
20250516,112000,93677520,6250,6250,6250,6250,0
|
|
20250516,111900,93677520,6250,6250,6250,6250,0
|
|
20250516,111800,93677520,6250,6250,6250,6250,0
|
|
20250516,111700,93677520,6250,6250,6250,6250,100
|
|
20250516,111600,93052520,6250,6250,6250,6250,0
|
|
20250516,111500,93052520,6250,6250,6250,6250,4
|
|
20250516,111400,93027520,6250,6250,6250,6250,14
|
|
20250516,111300,92940020,6240,6240,6240,6240,0
|
|
20250516,111200,92940020,6240,6250,6250,6240,164
|
|
20250516,111100,91915470,6260,6260,6260,6260,0
|
|
20250516,111000,91915470,6260,6260,6260,6260,0
|
|
20250516,110900,91915470,6260,6260,6260,6260,0
|
|
20250516,110800,91915470,6260,6260,6260,6260,0
|
|
20250516,110700,91915470,6260,6260,6260,6260,0
|
|
20250516,110600,91915470,6260,6260,6260,6260,10
|
|
20250516,110500,91852870,6260,6260,6260,6260,0
|
|
20250516,110400,91852870,6260,6260,6260,6260,0
|
|
20250516,110300,91852870,6260,6260,6260,6260,0
|
|
20250516,110200,91852870,6260,6260,6260,6260,0
|
|
20250516,110100,91852870,6260,6260,6260,6260,0
|
|
20250516,110000,91852870,6260,6260,6260,6260,0
|
|
20250516,105900,91852870,6260,6260,6260,6260,0
|
|
20250516,105800,91852870,6260,6260,6260,6260,0
|
|
20250516,105700,91852870,6260,6260,6260,6260,13
|
|
20250516,105600,91771490,6250,6250,6250,6250,150
|
|
20250516,105500,90833990,6260,6260,6260,6260,0
|
|
20250516,105400,90833990,6260,6260,6260,6260,0
|
|
20250516,105300,90833990,6260,6260,6260,6260,0
|
|
20250516,105200,90833990,6260,6260,6260,6260,0
|
|
20250516,105100,90833990,6260,6260,6260,6260,0
|
|
20250516,105000,90833990,6260,6260,6260,6260,0
|
|
20250516,104900,90833990,6260,6260,6260,6260,1
|
|
20250516,104800,90827730,6240,6240,6240,6240,0
|
|
20250516,104700,90827730,6240,6240,6240,6240,0
|
|
20250516,104600,90827730,6240,6240,6240,6240,142
|
|
20250516,104500,89941650,6240,6240,6240,6240,0
|
|
20250516,104400,89941650,6240,6240,6240,6240,0
|
|
20250516,104300,89941650,6240,6250,6250,6240,450
|
|
20250516,104200,87132870,6250,6250,6250,6250,28
|
|
20250516,104100,86957870,6250,6250,6250,6250,22
|
|
20250516,104000,86820370,6250,6250,6250,6250,0
|
|
20250516,103900,86820370,6250,6250,6250,6250,0
|
|
20250516,103800,86820370,6250,6250,6250,6250,0
|
|
20250516,103700,86820370,6250,6260,6260,6250,2
|
|
20250516,103600,86807860,6260,6260,6260,6260,0
|
|
20250516,103500,86807860,6260,6260,6260,6260,0
|
|
20250516,103400,86807860,6260,6260,6260,6260,0
|
|
20250516,103300,86807860,6260,6260,6260,6260,0
|
|
20250516,103200,86807860,6260,6260,6260,6260,0
|
|
20250516,103100,86807860,6260,6260,6260,6260,0
|
|
20250516,103000,86807860,6260,6260,6260,6250,4
|
|
20250516,102900,86782840,6240,6250,6250,6240,4
|
|
20250516,102800,86757870,6260,6260,6260,6260,0
|
|
20250516,102700,86757870,6260,6260,6260,6260,0
|
|
20250516,102600,86757870,6260,6250,6260,6250,11
|
|
20250516,102500,86689110,6260,6260,6260,6260,45
|
|
20250516,102400,86407410,6250,6230,6250,6230,597
|
|
20250516,102300,82676760,6250,6250,6260,6250,700
|
|
20250516,102200,78296550,6220,6230,6230,6210,410
|
|
20250516,102100,75744390,6270,6270,6270,6270,0
|
|
20250516,102000,75744390,6270,6270,6270,6270,0
|
|
20250516,101900,75744390,6270,6270,6270,6270,0
|
|
20250516,101800,75744390,6270,6270,6270,6270,0
|
|
20250516,101700,75744390,6270,6270,6270,6270,0
|
|
20250516,101600,75744390,6270,6270,6270,6270,79
|
|
20250516,101500,75249060,6270,6270,6270,6270,0
|
|
20250516,101400,75249060,6270,6270,6270,6270,0
|
|
20250516,101300,75249060,6270,6270,6270,6250,8
|
|
20250516,101200,75198960,6250,6250,6250,6250,0
|
|
20250516,101100,75198960,6250,6230,6250,6230,458
|
|
20250516,101000,72336480,6210,6210,6210,6210,87
|
|
20250516,100900,71796210,6250,6250,6250,6250,0
|
|
20250516,100800,71796210,6250,6250,6250,6250,5
|
|
20250516,100700,71764960,6200,6200,6200,6200,0
|
|
20250516,100600,71764960,6200,6200,6200,6200,0
|
|
20250516,100500,71764960,6200,6240,6240,6200,742
|
|
20250516,100400,67154880,6230,6250,6250,6110,5602
|
|
20250516,100300,32468890,6270,6270,6270,6270,8
|
|
20250516,100200,32418730,6280,6280,6280,6280,0
|
|
20250516,100100,32418730,6280,6280,6280,6280,0
|
|
20250516,100000,32418730,6280,6280,6280,6280,1
|
|
20250516,095900,32412450,6260,6260,6260,6260,10
|
|
20250516,095800,32349850,6290,6290,6290,6290,0
|
|
20250516,095700,32349850,6290,6290,6290,6290,0
|
|
20250516,095600,32349850,6290,6290,6290,6290,0
|
|
20250516,095500,32349850,6290,6290,6290,6290,0
|
|
20250516,095400,32349850,6290,6250,6290,6250,694
|
|
20250516,095300,28005830,6250,6250,6250,6250,5
|
|
20250516,095200,27974580,6250,6250,6250,6250,20
|
|
20250516,095100,27849580,6250,6250,6250,6250,0
|
|
20250516,095000,27849580,6250,6240,6250,6240,119
|
|
20250516,094900,27107010,6240,6250,6250,6240,9
|
|
20250516,094800,27050770,6250,6230,6250,6220,801
|
|
20250516,094700,22068430,6260,6260,6260,6220,820
|
|
20250516,094600,16956580,6290,6290,6290,6290,0
|
|
20250516,094500,16956580,6290,6290,6290,6290,15
|
|
20250516,094400,16862230,6270,6270,6290,6270,140
|
|
20250516,094300,15984130,6290,6290,6290,6290,9
|
|
20250516,094200,15927520,6290,6290,6290,6290,1
|
|
20250516,094100,15921230,6280,6280,6280,6280,0
|
|
20250516,094000,15921230,6280,6280,6280,6280,127
|
|
20250516,093900,15123670,6290,6290,6290,6290,130
|
|
20250516,093800,14305970,6310,6310,6310,6310,0
|
|
20250516,093700,14305970,6310,6310,6310,6310,0
|
|
20250516,093600,14305970,6310,6310,6310,6310,6
|
|
20250516,093500,14268110,6300,6300,6300,6300,0
|
|
20250516,093400,14268110,6300,6300,6300,6300,282
|
|
20250516,093300,12491510,6330,6330,6330,6330,0
|
|
20250516,093200,12491510,6330,6330,6330,6330,1
|
|
20250516,093100,12485180,6330,6330,6330,6330,1
|
|
20250516,093000,12478850,6300,6300,6300,6300,0
|
|
20250516,092900,12478850,6300,6300,6300,6300,50
|
|
20250516,092800,12163850,6330,6320,6330,6320,2
|
|
20250516,092700,12151200,6300,6310,6310,6300,53
|
|
20250516,092600,11817130,6340,6340,6340,6340,0
|
|
20250516,092500,11817130,6340,6340,6340,6340,0
|
|
20250516,092400,11817130,6340,6340,6340,6340,1
|
|
20250516,092300,11810790,6310,6310,6350,6310,102
|
|
20250516,092200,11167130,6300,6300,6300,6300,0
|
|
20250516,092100,11167130,6300,6300,6300,6300,0
|
|
20250516,092000,11167130,6300,6300,6300,6300,0
|
|
20250516,091900,11167130,6300,6300,6300,6300,2
|
|
20250516,091800,11154530,6300,6300,6300,6300,0
|
|
20250516,091700,11154530,6300,6300,6300,6300,0
|
|
20250516,091600,11154530,6300,6300,6300,6300,11
|
|
20250516,091500,11085230,6300,6300,6300,6300,0
|
|
20250516,091400,11085230,6300,6300,6300,6300,6
|
|
20250516,091300,11047430,6350,6350,6350,6350,0
|
|
20250516,091200,11047430,6350,6360,6360,6310,32
|
|
20250516,091100,10844130,6360,6360,6360,6360,0
|
|
20250516,091000,10844130,6360,6360,6360,6360,0
|
|
20250516,090900,10844130,6360,6360,6360,6360,607
|
|
20250516,090800,6983610,6360,6360,6360,6360,0
|
|
20250516,090700,6983610,6360,6360,6360,6360,179
|
|
20250516,090600,5845170,6300,6300,6300,6300,0
|
|
20250516,090500,5845170,6300,6380,6380,6300,141
|
|
20250516,090400,4956650,6310,6310,6310,6310,0
|
|
20250516,090300,4956650,6310,6310,6310,6310,0
|
|
20250516,090200,4956650,6310,6330,6330,6300,610
|
|
20250516,090100,1111220,6330,6330,6330,6330,0
|
|
20250516,090000,1111220,6330,6380,6380,6330,175
|