661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,195800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,195700,119460736500,94500,94500,94500,94500,0
|
|
20250508,195600,119460736500,94500,94500,94500,94500,0
|
|
20250508,195500,119460736500,94500,94500,94500,94500,0
|
|
20250508,195400,119460736500,94500,94500,94500,94500,0
|
|
20250508,195300,119460736500,94500,94500,94500,94500,0
|
|
20250508,195200,119460736500,94500,94500,94500,94500,0
|
|
20250508,195100,119460736500,94500,94500,94500,94500,0
|
|
20250508,195000,119460736500,94500,94500,94500,94500,0
|
|
20250508,194900,119460736500,94500,94500,94500,94500,0
|
|
20250508,194800,119460736500,94500,94500,94500,94500,0
|
|
20250508,194700,119460736500,94500,94500,94500,94500,0
|
|
20250508,194600,119460736500,94500,94500,94500,94500,0
|
|
20250508,194500,119460736500,94500,94500,94500,94500,0
|
|
20250508,194400,119460736500,94500,94500,94500,94500,0
|
|
20250508,194300,119460736500,94500,94500,94500,94500,0
|
|
20250508,194200,119460736500,94500,94500,94500,94500,0
|
|
20250508,194100,119460736500,94500,94500,94500,94500,0
|
|
20250508,194000,119460736500,94500,94500,94500,94500,0
|
|
20250508,193900,119460736500,94500,94500,94500,94500,0
|
|
20250508,193800,119460736500,94500,94500,94500,94500,0
|
|
20250508,193700,119460736500,94500,94500,94500,94500,0
|
|
20250508,193600,119460736500,94500,94500,94500,94500,0
|
|
20250508,193500,119460736500,94500,94500,94500,94500,0
|
|
20250508,193400,119460736500,94500,94500,94500,94500,0
|
|
20250508,193300,119460736500,94500,94500,94500,94500,0
|
|
20250508,193200,119460736500,94500,94500,94500,94500,0
|
|
20250508,193100,119460736500,94500,94500,94500,94500,0
|
|
20250508,193000,119460736500,94500,94500,94500,94500,0
|
|
20250508,192900,119460736500,94500,94500,94500,94500,0
|
|
20250508,192800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,192700,119460736500,94500,94500,94500,94500,0
|
|
20250508,192600,119460736500,94500,94500,94500,94500,0
|
|
20250508,192500,119460736500,94500,94500,94500,94500,0
|
|
20250508,192400,119460736500,94500,94500,94500,94500,0
|
|
20250508,192300,119460736500,94500,94500,94500,94500,0
|
|
20250508,192200,119460736500,94500,94500,94500,94500,0
|
|
20250508,192100,119460736500,94500,94500,94500,94500,0
|
|
20250508,192000,119460736500,94500,94500,94500,94500,0
|
|
20250508,191900,119460736500,94500,94500,94500,94500,0
|
|
20250508,191800,119460736500,94500,94500,94500,94500,0
|
|
20250508,191700,119460736500,94500,94500,94500,94500,0
|
|
20250508,191600,119460736500,94500,94500,94500,94500,0
|
|
20250508,191500,119460736500,94500,94500,94500,94500,0
|
|
20250508,191400,119460736500,94500,94500,94500,94500,0
|
|
20250508,191300,119460736500,94500,94500,94500,94500,0
|
|
20250508,191200,119460736500,94500,94500,94500,94500,0
|
|
20250508,191100,119460736500,94500,94500,94500,94500,0
|
|
20250508,191000,119460736500,94500,94500,94500,94500,0
|
|
20250508,190900,119460736500,94500,94500,94500,94500,0
|
|
20250508,190800,119460736500,94500,94500,94500,94500,0
|
|
20250508,190700,119460736500,94500,94500,94500,94500,0
|
|
20250508,190600,119460736500,94500,94500,94500,94500,0
|
|
20250508,190500,119460736500,94500,94500,94500,94500,0
|
|
20250508,190400,119460736500,94500,94500,94500,94500,0
|
|
20250508,190300,119460736500,94500,94500,94500,94500,0
|
|
20250508,190200,119460736500,94500,94500,94500,94500,0
|
|
20250508,190100,119460736500,94500,94500,94500,94500,0
|
|
20250508,190000,119460736500,94500,94500,94500,94500,0
|
|
20250508,185900,119460736500,94500,94500,94500,94500,0
|
|
20250508,185800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,185700,119460736500,94500,94500,94500,94500,0
|
|
20250508,185600,119460736500,94500,94500,94500,94500,0
|
|
20250508,185500,119460736500,94500,94500,94500,94500,0
|
|
20250508,185400,119460736500,94500,94500,94500,94500,0
|
|
20250508,185300,119460736500,94500,94500,94500,94500,0
|
|
20250508,185200,119460736500,94500,94500,94500,94500,0
|
|
20250508,185100,119460736500,94500,94500,94500,94500,0
|
|
20250508,185000,119460736500,94500,94500,94500,94500,0
|
|
20250508,184900,119460736500,94500,94500,94500,94500,0
|
|
20250508,184800,119460736500,94500,94500,94500,94500,0
|
|
20250508,184700,119460736500,94500,94500,94500,94500,0
|
|
20250508,184600,119460736500,94500,94500,94500,94500,0
|
|
20250508,184500,119460736500,94500,94500,94500,94500,0
|
|
20250508,184400,119460736500,94500,94500,94500,94500,0
|
|
20250508,184300,119460736500,94500,94500,94500,94500,0
|
|
20250508,184200,119460736500,94500,94500,94500,94500,0
|
|
20250508,184100,119460736500,94500,94500,94500,94500,0
|
|
20250508,184000,119460736500,94500,94500,94500,94500,0
|
|
20250508,183900,119460736500,94500,94500,94500,94500,0
|
|
20250508,183800,119460736500,94500,94500,94500,94500,0
|
|
20250508,183700,119460736500,94500,94500,94500,94500,0
|
|
20250508,183600,119460736500,94500,94500,94500,94500,0
|
|
20250508,183500,119460736500,94500,94500,94500,94500,0
|
|
20250508,183400,119460736500,94500,94500,94500,94500,0
|
|
20250508,183300,119460736500,94500,94500,94500,94500,0
|
|
20250508,183200,119460736500,94500,94500,94500,94500,0
|
|
20250508,183100,119460736500,94500,94500,94500,94500,0
|
|
20250508,183000,119460736500,94500,94500,94500,94500,0
|
|
20250508,182900,119460736500,94500,94500,94500,94500,0
|
|
20250508,182800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,182700,119460736500,94500,94500,94500,94500,0
|
|
20250508,182600,119460736500,94500,94500,94500,94500,0
|
|
20250508,182500,119460736500,94500,94500,94500,94500,0
|
|
20250508,182400,119460736500,94500,94500,94500,94500,0
|
|
20250508,182300,119460736500,94500,94500,94500,94500,0
|
|
20250508,182200,119460736500,94500,94500,94500,94500,0
|
|
20250508,182100,119460736500,94500,94500,94500,94500,0
|
|
20250508,182000,119460736500,94500,94500,94500,94500,0
|
|
20250508,181900,119460736500,94500,94500,94500,94500,0
|
|
20250508,181800,119460736500,94500,94500,94500,94500,0
|
|
20250508,181700,119460736500,94500,94500,94500,94500,0
|
|
20250508,181600,119460736500,94500,94500,94500,94500,0
|
|
20250508,181500,119460736500,94500,94500,94500,94500,0
|
|
20250508,181400,119460736500,94500,94500,94500,94500,0
|
|
20250508,181300,119460736500,94500,94500,94500,94500,0
|
|
20250508,181200,119460736500,94500,94500,94500,94500,0
|
|
20250508,181100,119460736500,94500,94500,94500,94500,0
|
|
20250508,181000,119460736500,94500,94500,94500,94500,0
|
|
20250508,180900,119460736500,94500,94500,94500,94500,0
|
|
20250508,180800,119460736500,94500,94500,94500,94500,0
|
|
20250508,180700,119460736500,94500,94500,94500,94500,0
|
|
20250508,180600,119460736500,94500,94500,94500,94500,0
|
|
20250508,180500,119460736500,94500,94500,94500,94500,0
|
|
20250508,180400,119460736500,94500,94500,94500,94500,0
|
|
20250508,180300,119460736500,94500,94500,94500,94500,0
|
|
20250508,180200,119460736500,94500,94500,94500,94500,0
|
|
20250508,180100,119460736500,94500,94500,94500,94500,0
|
|
20250508,180000,119460736500,94500,94500,94500,94500,0
|
|
20250508,175900,119460736500,94500,94500,94500,94500,0
|
|
20250508,175800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,175700,119460736500,94500,94500,94500,94500,0
|
|
20250508,175600,119460736500,94500,94500,94500,94500,0
|
|
20250508,175500,119460736500,94500,94500,94500,94500,0
|
|
20250508,175400,119460736500,94500,94500,94500,94500,0
|
|
20250508,175300,119460736500,94500,94500,94500,94500,0
|
|
20250508,175200,119460736500,94500,94500,94500,94500,0
|
|
20250508,175100,119460736500,94500,94500,94500,94500,0
|
|
20250508,175000,119460736500,94500,94500,94500,94500,0
|
|
20250508,174900,119460736500,94500,94500,94500,94500,0
|
|
20250508,174800,119460736500,94500,94500,94500,94500,0
|
|
20250508,174700,119460736500,94500,94500,94500,94500,0
|
|
20250508,174600,119460736500,94500,94500,94500,94500,0
|
|
20250508,174500,119460736500,94500,94500,94500,94500,0
|
|
20250508,174400,119460736500,94500,94500,94500,94500,0
|
|
20250508,174300,119460736500,94500,94500,94500,94500,0
|
|
20250508,174200,119460736500,94500,94500,94500,94500,0
|
|
20250508,174100,119460736500,94500,94500,94500,94500,0
|
|
20250508,174000,119460736500,94500,94500,94500,94500,0
|
|
20250508,173900,119460736500,94500,94500,94500,94500,0
|
|
20250508,173800,119460736500,94500,94500,94500,94500,0
|
|
20250508,173700,119460736500,94500,94500,94500,94500,0
|
|
20250508,173600,119460736500,94500,94500,94500,94500,0
|
|
20250508,173500,119460736500,94500,94500,94500,94500,0
|
|
20250508,173400,119460736500,94500,94500,94500,94500,0
|
|
20250508,173300,119460736500,94500,94500,94500,94500,0
|
|
20250508,173200,119460736500,94500,94500,94500,94500,0
|
|
20250508,173100,119460736500,94500,94500,94500,94500,0
|
|
20250508,173000,119460736500,94500,94500,94500,94500,0
|
|
20250508,172900,119460736500,94500,94500,94500,94500,0
|
|
20250508,172800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,172700,119460736500,94500,94500,94500,94500,0
|
|
20250508,172600,119460736500,94500,94500,94500,94500,0
|
|
20250508,172500,119460736500,94500,94500,94500,94500,0
|
|
20250508,172400,119460736500,94500,94500,94500,94500,0
|
|
20250508,172300,119460736500,94500,94500,94500,94500,0
|
|
20250508,172200,119460736500,94500,94500,94500,94500,0
|
|
20250508,172100,119460736500,94500,94500,94500,94500,0
|
|
20250508,172000,119460736500,94500,94500,94500,94500,0
|
|
20250508,171900,119460736500,94500,94500,94500,94500,0
|
|
20250508,171800,119460736500,94500,94500,94500,94500,0
|
|
20250508,171700,119460736500,94500,94500,94500,94500,0
|
|
20250508,171600,119460736500,94500,94500,94500,94500,0
|
|
20250508,171500,119460736500,94500,94500,94500,94500,0
|
|
20250508,171400,119460736500,94500,94500,94500,94500,0
|
|
20250508,171300,119460736500,94500,94500,94500,94500,0
|
|
20250508,171200,119460736500,94500,94500,94500,94500,0
|
|
20250508,171100,119460736500,94500,94500,94500,94500,0
|
|
20250508,171000,119460736500,94500,94500,94500,94500,0
|
|
20250508,170900,119460736500,94500,94500,94500,94500,0
|
|
20250508,170800,119460736500,94500,94500,94500,94500,0
|
|
20250508,170700,119460736500,94500,94500,94500,94500,0
|
|
20250508,170600,119460736500,94500,94500,94500,94500,0
|
|
20250508,170500,119460736500,94500,94500,94500,94500,0
|
|
20250508,170400,119460736500,94500,94500,94500,94500,0
|
|
20250508,170300,119460736500,94500,94500,94500,94500,0
|
|
20250508,170200,119460736500,94500,94500,94500,94500,0
|
|
20250508,170100,119460736500,94500,94500,94500,94500,0
|
|
20250508,170000,119460736500,94500,94500,94500,94500,0
|
|
20250508,165900,119460736500,94500,94500,94500,94500,0
|
|
20250508,165800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,165700,119460736500,94500,94500,94500,94500,0
|
|
20250508,165600,119460736500,94500,94500,94500,94500,0
|
|
20250508,165500,119460736500,94500,94500,94500,94500,0
|
|
20250508,165400,119460736500,94500,94500,94500,94500,0
|
|
20250508,165300,119460736500,94500,94500,94500,94500,0
|
|
20250508,165200,119460736500,94500,94500,94500,94500,0
|
|
20250508,165100,119460736500,94500,94500,94500,94500,0
|
|
20250508,165000,119460736500,94500,94500,94500,94500,0
|
|
20250508,164900,119460736500,94500,94500,94500,94500,0
|
|
20250508,164800,119460736500,94500,94500,94500,94500,0
|
|
20250508,164700,119460736500,94500,94500,94500,94500,0
|
|
20250508,164600,119460736500,94500,94500,94500,94500,0
|
|
20250508,164500,119460736500,94500,94500,94500,94500,0
|
|
20250508,164400,119460736500,94500,94500,94500,94500,0
|
|
20250508,164300,119460736500,94500,94500,94500,94500,0
|
|
20250508,164200,119460736500,94500,94500,94500,94500,0
|
|
20250508,164100,119460736500,94500,94500,94500,94500,0
|
|
20250508,164000,119460736500,94500,94500,94500,94500,0
|
|
20250508,163900,119460736500,94500,94500,94500,94500,0
|
|
20250508,163800,119460736500,94500,94500,94500,94500,0
|
|
20250508,163700,119460736500,94500,94500,94500,94500,0
|
|
20250508,163600,119460736500,94500,94500,94500,94500,0
|
|
20250508,163500,119460736500,94500,94500,94500,94500,0
|
|
20250508,163400,119460736500,94500,94500,94500,94500,0
|
|
20250508,163300,119460736500,94500,94500,94500,94500,0
|
|
20250508,163200,119460736500,94500,94500,94500,94500,0
|
|
20250508,163100,119460736500,94500,94500,94500,94500,0
|
|
20250508,163000,119460736500,94500,94500,94500,94500,0
|
|
20250508,162900,119460736500,94500,94500,94500,94500,0
|
|
20250508,162800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,162700,119460736500,94500,94500,94500,94500,0
|
|
20250508,162600,119460736500,94500,94500,94500,94500,0
|
|
20250508,162500,119460736500,94500,94500,94500,94500,0
|
|
20250508,162400,119460736500,94500,94500,94500,94500,0
|
|
20250508,162300,119460736500,94500,94500,94500,94500,0
|
|
20250508,162200,119460736500,94500,94500,94500,94500,0
|
|
20250508,162100,119460736500,94500,94500,94500,94500,0
|
|
20250508,162000,119460736500,94500,94500,94500,94500,0
|
|
20250508,161900,119460736500,94500,94500,94500,94500,0
|
|
20250508,161800,119460736500,94500,94500,94500,94500,0
|
|
20250508,161700,119460736500,94500,94500,94500,94500,0
|
|
20250508,161600,119460736500,94500,94500,94500,94500,0
|
|
20250508,161500,119460736500,94500,94500,94500,94500,0
|
|
20250508,161400,119460736500,94500,94500,94500,94500,0
|
|
20250508,161300,119460736500,94500,94500,94500,94500,0
|
|
20250508,161200,119460736500,94500,94500,94500,94500,0
|
|
20250508,161100,119460736500,94500,94500,94500,94500,0
|
|
20250508,161000,119460736500,94500,94500,94500,94500,0
|
|
20250508,160900,119460736500,94500,94500,94500,94500,0
|
|
20250508,160800,119460736500,94500,94500,94500,94500,0
|
|
20250508,160700,119460736500,94500,94500,94500,94500,0
|
|
20250508,160600,119460736500,94500,94500,94500,94500,0
|
|
20250508,160500,119460736500,94500,94500,94500,94500,0
|
|
20250508,160400,119460736500,94500,94500,94500,94500,0
|
|
20250508,160300,119460736500,94500,94500,94500,94500,0
|
|
20250508,160200,119460736500,94500,94500,94500,94500,0
|
|
20250508,160100,119460736500,94500,94500,94500,94500,0
|
|
20250508,160000,119460736500,94500,94500,94500,94500,0
|
|
20250508,155900,119460736500,94500,94500,94500,94500,0
|
|
20250508,155800,119460736500,94500,94500,94500,94500,375580
|
|
20250508,155700,119460736500,94500,94500,94500,94500,0
|
|
20250508,155600,119460736500,94500,94500,94500,94500,0
|
|
20250508,155500,119460736500,94500,94500,94500,94500,0
|
|
20250508,155400,119460736500,94500,94500,94500,94500,0
|
|
20250508,155300,119460736500,94500,94500,94500,94500,0
|
|
20250508,155200,119460736500,94500,94500,94500,94500,0
|
|
20250508,155100,119460736500,94500,94500,94500,94500,0
|
|
20250508,155000,119460736500,94500,94500,94500,94500,0
|
|
20250508,154900,119460736500,94500,94500,94500,94500,0
|
|
20250508,154800,119460736500,94500,94500,94500,94500,0
|
|
20250508,154700,119460736500,94500,94500,94500,94500,0
|
|
20250508,154600,119460736500,94500,94500,94500,94500,0
|
|
20250508,154500,119460736500,94500,94500,94500,94500,0
|
|
20250508,154400,119460736500,94500,94500,94500,94500,0
|
|
20250508,154300,119460736500,94500,94500,94500,94500,0
|
|
20250508,154200,119460736500,94500,94500,94500,94500,0
|
|
20250508,154100,119460736500,94500,94500,94500,94500,0
|
|
20250508,154000,119460736500,94500,94500,94500,94500,0
|
|
20250508,153900,119460736500,94500,94500,94500,94500,0
|
|
20250508,153800,119460736500,94500,94500,94500,94500,0
|
|
20250508,153700,119460736500,94500,94500,94500,94500,0
|
|
20250508,153600,119460736500,94500,94500,94500,94500,0
|
|
20250508,153500,119460736500,94500,94500,94500,94500,0
|
|
20250508,153400,119460736500,94500,94500,94500,94500,0
|
|
20250508,153300,119460736500,94500,94500,94500,94500,0
|
|
20250508,153200,119460736500,94500,94500,94500,94500,0
|
|
20250508,153100,119460736500,94500,94500,94500,94500,0
|
|
20250508,153000,119460736500,94500,94500,94500,94500,375580
|
|
20250508,152900,83968426500,93900,93900,93900,93900,0
|
|
20250508,152800,83968426500,93900,93900,93900,93900,0
|
|
20250508,152700,83968426500,93900,93900,93900,93900,0
|
|
20250508,152600,83968426500,93900,93900,93900,93900,0
|
|
20250508,152500,83968426500,93900,93900,93900,93900,0
|
|
20250508,152400,83968426500,93900,93900,93900,93900,0
|
|
20250508,152300,83968426500,93900,93900,93900,93900,0
|
|
20250508,152200,83968426500,93900,93900,93900,93900,0
|
|
20250508,152100,83968426500,93900,93900,93900,93900,0
|
|
20250508,152000,83968426500,93900,93900,93900,93900,0
|
|
20250508,151900,83968426500,93900,93900,94000,93900,11426
|
|
20250508,151800,82894549200,93900,93800,94000,93800,5211
|
|
20250508,151700,82405044000,93800,94100,94100,93600,3588
|
|
20250508,151600,82068023800,94000,93900,94100,93900,8869
|
|
20250508,151500,81234343900,93900,93900,94000,93600,25261
|
|
20250508,151400,78860531500,93900,94000,94100,93700,24158
|
|
20250508,151300,76590462300,94000,94000,94100,94000,1407
|
|
20250508,151200,76458159800,94100,94000,94100,94000,1781
|
|
20250508,151100,76290662000,94100,94000,94100,94000,1487
|
|
20250508,151000,76150789200,94000,94000,94100,94000,1137
|
|
20250508,150900,76043883500,94100,94100,94100,94000,1448
|
|
20250508,150800,75907759700,94100,94000,94100,94000,1618
|
|
20250508,150700,75755649300,94000,94000,94100,94000,2651
|
|
20250508,150600,75506436000,94100,94000,94100,94000,519
|
|
20250508,150500,75457633400,94000,94100,94100,94000,655
|
|
20250508,150400,75396043700,94100,94000,94100,94000,965
|
|
20250508,150300,75305322600,94000,94000,94100,94000,2535
|
|
20250508,150200,75066796200,94100,94000,94100,94000,566
|
|
20250508,150100,75013550700,94000,94000,94100,94000,1253
|
|
20250508,150000,74895715500,94100,94000,94100,94000,1037
|
|
20250508,145900,74798191000,94100,94100,94100,94000,929
|
|
20250508,145800,74710840900,94100,94000,94100,94000,1032
|
|
20250508,145700,74613785900,94100,94100,94100,94000,750
|
|
20250508,145600,74543249400,94100,94000,94100,94000,2686
|
|
20250508,145500,74290565900,94100,94100,94100,94000,454
|
|
20250508,145400,74247873300,94000,94000,94100,94000,1946
|
|
20250508,145300,74064928500,94000,94100,94100,94000,993
|
|
20250508,145200,73971566400,94000,94000,94100,94000,544
|
|
20250508,145100,73920405500,94000,94100,94100,94000,557
|
|
20250508,145000,73868031200,94100,94100,94100,94000,1073
|
|
20250508,144900,73767107300,94000,94000,94100,94000,2848
|
|
20250508,144800,73499191100,94000,94000,94100,94000,2088
|
|
20250508,144700,73302857800,94000,93900,94100,93900,1338
|
|
20250508,144600,73177113800,93900,93900,94000,93900,2340
|
|
20250508,144500,72957257800,94000,94000,94000,93900,1743
|
|
20250508,144400,72793474900,93900,94000,94100,93900,3690
|
|
20250508,144300,72446703100,94000,94000,94100,93900,3237
|
|
20250508,144200,72142330300,93900,93900,94000,93900,1739
|
|
20250508,144100,71978924400,94000,93900,94000,93900,1110
|
|
20250508,144000,71874635400,93900,94000,94100,93900,1320
|
|
20250508,143900,71750548600,94000,93900,94100,93900,5074
|
|
20250508,143800,71273662000,93900,94000,94000,93900,1650
|
|
20250508,143700,71118691600,93900,94000,94000,93900,3339
|
|
20250508,143600,70804872450,93900,94000,94000,93900,2779
|
|
20250508,143500,70543796350,93900,93900,94000,93900,2452
|
|
20250508,143400,70313357950,94000,93900,94000,93900,2974
|
|
20250508,143300,70033881850,93900,94000,94000,93900,1595
|
|
20250508,143200,69884080650,93900,94000,94000,93900,1770
|
|
20250508,143100,69717713250,94000,94000,94100,93900,3555
|
|
20250508,143000,69383561450,93900,93900,94000,93900,952
|
|
20250508,142900,69294106650,94000,94000,94000,93900,5758
|
|
20250508,142800,68752888550,94000,93900,94000,93900,444
|
|
20250508,142700,68711178150,93900,93900,94000,93900,4858
|
|
20250508,142600,68254708850,94000,94000,94000,93900,421
|
|
20250508,142500,68215151250,94000,94000,94000,93900,2111
|
|
20250508,142400,68016739150,93900,94000,94000,93900,1441
|
|
20250508,142300,67881301250,93900,94000,94100,93900,4408
|
|
20250508,142200,67466898250,93900,93900,94000,93900,1665
|
|
20250508,142100,67310426550,94000,93900,94000,93900,368
|
|
20250508,142000,67275856150,93900,93900,94000,93900,1044
|
|
20250508,141900,67177745350,94000,93900,94000,93900,3114
|
|
20250508,141800,66885189850,94000,93900,94000,93900,862
|
|
20250508,141700,66804183150,94000,94000,94100,93900,6896
|
|
20250508,141600,66156026050,94000,94100,94100,94000,1315
|
|
20250508,141500,66032351750,94100,94100,94100,94000,1055
|
|
20250508,141400,65933115550,94000,94000,94100,94000,1899
|
|
20250508,141300,65754596450,94000,94100,94100,94000,974
|
|
20250508,141200,65662975750,94100,94000,94100,94000,551
|
|
20250508,141100,65611173400,94000,94100,94100,94000,1324
|
|
20250508,141000,65486655250,94000,94100,94100,94000,293
|
|
20250508,140900,65459100650,94000,94000,94100,94000,1323
|
|
20250508,140800,65334679800,94000,94000,94100,94000,715
|
|
20250508,140700,65267407900,94100,94100,94100,94000,866
|
|
20250508,140600,65185997300,94100,94000,94100,93900,3955
|
|
20250508,140500,64814342300,93900,94000,94100,93900,1317
|
|
20250508,140400,64690559400,93900,93900,94000,93900,3167
|
|
20250508,140300,64392914600,93900,94000,94000,93900,722
|
|
20250508,140200,64325089800,93900,94000,94000,93900,999
|
|
20250508,140100,64231203700,93900,93900,94000,93900,931
|
|
20250508,140000,64143719600,94000,93900,94000,93900,721
|
|
20250508,135900,64075986500,94000,94000,94000,93900,2944
|
|
20250508,135800,63799263200,94100,94000,94100,93900,3434
|
|
20250508,135700,63476487900,94000,94000,94100,93900,6461
|
|
20250508,135600,62869171300,93900,93900,94000,93900,494
|
|
20250508,135500,62822779000,94000,94000,94000,93900,2890
|
|
20250508,135400,62551335200,94000,94000,94000,93900,1270
|
|
20250508,135300,62432013200,94000,93900,94000,93900,745
|
|
20250508,135200,62362048100,94000,93900,94000,93900,1219
|
|
20250508,135100,62247519400,93900,93900,94000,93900,445
|
|
20250508,135000,62205727000,93900,93900,94000,93900,1451
|
|
20250508,134900,62069418500,93900,93900,94000,93900,165
|
|
20250508,134800,62053918600,93900,93900,94000,93900,1162
|
|
20250508,134700,61944748100,93900,94000,94000,93800,5198
|
|
20250508,134600,61456708900,94000,94000,94000,93900,427
|
|
20250508,134500,61416606300,94000,93900,94000,93900,1629
|
|
20250508,134400,61263589100,93900,94000,94000,93900,1380
|
|
20250508,134300,61133998100,93900,93900,94000,93900,1039
|
|
20250508,134200,61036382500,94000,93900,94000,93900,780
|
|
20250508,134100,60963136100,93900,94000,94000,93900,949
|
|
20250508,134000,60873972100,93900,93900,94000,93900,1081
|
|
20250508,133900,60772411900,93900,93900,94000,93900,548
|
|
20250508,133800,60720949100,93900,94000,94000,93900,2123
|
|
20250508,133700,60521451500,93900,93900,94000,93900,1454
|
|
20250508,133600,60384830150,93900,93900,94000,93900,1788
|
|
20250508,133500,60216863150,93900,93900,94000,93900,1637
|
|
20250508,133400,60063077550,94000,94000,94100,93900,1338
|
|
20250508,133300,59937310950,94100,93900,94100,93900,2572
|
|
20250508,133200,59695532450,93900,94000,94100,93900,1620
|
|
20250508,133100,59543252750,94100,94000,94100,94000,966
|
|
20250508,133000,59452391650,94000,94100,94100,94000,689
|
|
20250508,132900,59387599450,94100,94200,94200,94000,1652
|
|
20250508,132800,59232153450,94100,94100,94200,94100,533
|
|
20250508,132700,59181980150,94200,94200,94200,94100,2370
|
|
20250508,132600,58958749850,94200,94200,94200,94100,3282
|
|
20250508,132500,58649816950,94100,94200,94200,94100,898
|
|
20250508,132400,58565227850,94200,94200,94300,94200,1356
|
|
20250508,132300,58437430850,94200,94200,94300,94200,626
|
|
20250508,132200,58378458350,94200,94200,94300,94200,2386
|
|
20250508,132100,58153581050,94300,94200,94300,94200,2638
|
|
20250508,132000,57905039950,94200,94300,94300,94200,1210
|
|
20250508,131900,57790943450,94200,94300,94300,94200,1138
|
|
20250508,131800,57683639350,94300,94300,94300,94200,604
|
|
20250508,131700,57626693100,94200,94200,94300,94200,1097
|
|
20250508,131600,57523254250,94300,94300,94300,94200,471
|
|
20250508,131500,57478841600,94200,94300,94300,94200,1192
|
|
20250508,131400,57366465750,94300,94300,94300,94200,782
|
|
20250508,131300,57292731350,94300,94250,94300,94200,2134
|
|
20250508,131200,57091517950,94300,94300,94300,94200,1130
|
|
20250508,131100,56985016250,94300,94300,94300,94200,136
|
|
20250508,131000,56972199400,94200,94300,94300,94200,661
|
|
20250508,130900,56909872800,94300,94400,94400,94200,1958
|
|
20250508,130800,56725246000,94400,94350,94400,94200,3391
|
|
20250508,130700,56405461200,94300,94300,94400,94200,5428
|
|
20250508,130600,55893582000,94250,94300,94300,94200,1214
|
|
20250508,130500,55779119900,94300,94300,94300,94200,1357
|
|
20250508,130400,55651178500,94300,94300,94300,94200,701
|
|
20250508,130300,55585097850,94200,94250,94300,94200,1357
|
|
20250508,130200,55457167750,94300,94300,94300,94200,445
|
|
20250508,130100,55415214100,94300,94300,94300,94200,1159
|
|
20250508,130000,55305926750,94300,94250,94300,94200,596
|
|
20250508,125900,55249746800,94300,94250,94300,94200,1153
|
|
20250508,125800,55141031850,94300,94200,94300,94200,1107
|
|
20250508,125700,55036654700,94200,94200,94300,94200,628
|
|
20250508,125600,54977440250,94300,94200,94300,94200,1001
|
|
20250508,125500,54883055550,94300,94200,94300,94200,525
|
|
20250508,125400,54833556300,94200,94300,94300,94200,1061
|
|
20250508,125300,54733513400,94300,94100,94300,94100,1955
|
|
20250508,125200,54549329550,94100,94100,94200,94100,912
|
|
20250508,125100,54463444950,94100,94100,94200,94100,2057
|
|
20250508,125000,54269757350,94100,94300,94300,94100,1905
|
|
20250508,124900,54090310300,94300,94200,94300,94200,1114
|
|
20250508,124800,53985275850,94300,94300,94300,94200,224
|
|
20250508,124700,53964165150,94300,94200,94300,94200,944
|
|
20250508,124600,53875177350,94300,94200,94300,94200,281
|
|
20250508,124500,53848693150,94300,94200,94300,94200,1724
|
|
20250508,124400,53686128450,94300,94300,94300,94200,633
|
|
20250508,124300,53626445050,94300,94300,94300,94200,781
|
|
20250508,124200,53552871450,94200,94200,94300,94200,1555
|
|
20250508,124100,53406302650,94200,94300,94400,94150,3218
|
|
20250508,124000,53102902600,94300,94250,94400,94200,2573
|
|
20250508,123900,52860253700,94250,94300,94300,94200,244
|
|
20250508,123800,52837250500,94200,94200,94300,94200,903
|
|
20250508,123700,52752113700,94300,94300,94300,94200,755
|
|
20250508,123600,52680924500,94200,94300,94300,94200,4963
|
|
20250508,123500,52212958900,94300,94400,94400,94300,1639
|
|
20250508,123400,52058322450,94300,94350,94400,94300,547
|
|
20250508,123300,52006704450,94400,94300,94400,94300,1755
|
|
20250508,123200,51841116800,94300,94400,94400,94300,505
|
|
20250508,123100,51793449950,94300,94350,94400,94300,998
|
|
20250508,123000,51699256100,94400,94400,94400,94300,1181
|
|
20250508,122900,51587800750,94350,94300,94400,94300,669
|
|
20250508,122800,51524668350,94400,94300,94400,94300,1085
|
|
20250508,122700,51422279250,94300,94300,94400,94300,891
|
|
20250508,122600,51338230650,94300,94400,94400,94300,906
|
|
20250508,122500,51252711300,94400,94350,94400,94300,454
|
|
20250508,122400,51209866650,94300,94350,94400,94300,2817
|
|
20250508,122300,50944144800,94350,94300,94400,94300,5953
|
|
20250508,122200,50382515550,94300,94300,94300,94200,1131
|
|
20250508,122100,50275867900,94250,94250,94300,94200,963
|
|
20250508,122000,50185062200,94300,94300,94300,94200,627
|
|
20250508,121900,50125941250,94250,94300,94300,94200,1250
|
|
20250508,121800,50008070850,94300,94300,94300,94200,1074
|
|
20250508,121700,49906799300,94300,94100,94300,94100,8484
|
|
20250508,121600,49107772150,94050,94050,94100,94000,3213
|
|
20250508,121500,48805443450,94100,94050,94100,94000,431
|
|
20250508,121400,48764897250,94050,94050,94100,94000,863
|
|
20250508,121300,48683700450,94050,94100,94100,94000,385
|
|
20250508,121200,48647478100,94050,94000,94100,94000,978
|
|
20250508,121100,48555477500,94000,94100,94100,94000,496
|
|
20250508,121000,48508824300,94050,94100,94100,94000,1366
|
|
20250508,120900,48380316200,94100,94000,94100,94000,1973
|
|
20250508,120800,48194798500,94000,94000,94100,94000,2380
|
|
20250508,120700,47971071600,94100,94000,94100,94000,2775
|
|
20250508,120600,47710165800,94000,94000,94100,94000,3371
|
|
20250508,120500,47393288300,94000,94000,94100,94000,3786
|
|
20250508,120400,47037332150,94000,94000,94100,94000,441
|
|
20250508,120300,46995837650,94000,94000,94100,94000,1694
|
|
20250508,120200,46836454150,94100,94100,94100,94000,870
|
|
20250508,120100,46754610350,94100,94000,94100,94000,346
|
|
20250508,120000,46722080050,94100,94000,94100,94000,3243
|
|
20250508,115900,46417180750,94000,94100,94100,94000,664
|
|
20250508,115800,46354736400,94000,94000,94100,94000,1010
|
|
20250508,115700,46259732900,94000,94000,94100,94000,736
|
|
20250508,115600,46190486750,94100,94100,94100,94000,870
|
|
20250508,115500,46108647700,94000,94100,94200,94000,1443
|
|
20250508,115400,45972891100,94150,94200,94200,94100,971
|
|
20250508,115300,45881518200,94100,94100,94200,94100,1081
|
|
20250508,115200,45779707000,94100,94100,94200,94100,625
|
|
20250508,115100,45720889800,94100,94100,94200,94000,2604
|
|
20250508,115000,45475837850,94200,94100,94200,94100,292
|
|
20250508,114900,45448340750,94100,94200,94300,94100,4523
|
|
20250508,114800,45022258050,94200,94300,94300,94200,2115
|
|
20250508,114700,44822921200,94250,94200,94300,94200,334
|
|
20250508,114600,44791435400,94200,94250,94300,94200,1106
|
|
20250508,114500,44687149050,94250,94300,94300,94200,409
|
|
20250508,114400,44648588000,94250,94200,94300,94200,1060
|
|
20250508,114300,44548653150,94300,94200,94300,94200,736
|
|
20250508,114200,44479272250,94200,94200,94300,94200,1085
|
|
20250508,114100,44376967850,94300,94250,94300,94200,1371
|
|
20250508,114000,44247710100,94250,94200,94300,94200,856
|
|
20250508,113900,44166997600,94200,94200,94300,94100,3531
|
|
20250508,113800,43834186700,94100,94100,94200,94100,1697
|
|
20250508,113700,43674339050,94200,94200,94200,94100,1657
|
|
20250508,113600,43518257400,94200,94100,94200,94100,826
|
|
20250508,113500,43440466300,94100,94100,94200,94100,1233
|
|
20250508,113400,43324329300,94200,94150,94200,94100,1266
|
|
20250508,113300,43205084150,94200,94200,94200,94100,586
|
|
20250508,113200,43149893450,94200,94100,94200,94100,1348
|
|
20250508,113100,43022919350,94100,94100,94200,94100,662
|
|
20250508,113000,42960571150,94100,94200,94200,94100,1047
|
|
20250508,112900,42861955550,94150,94200,94200,94100,640
|
|
20250508,112800,42801680750,94200,94200,94200,94100,1230
|
|
20250508,112700,42685821700,94200,94100,94200,94000,3262
|
|
20250508,112600,42378764350,94000,94000,94100,94000,607
|
|
20250508,112500,42321658850,94000,94100,94100,94000,1594
|
|
20250508,112400,42171674450,94050,94100,94100,94000,1039
|
|
20250508,112300,42073970850,94100,94100,94100,94000,748
|
|
20250508,112200,42003594950,94100,94000,94100,94000,217
|
|
20250508,112100,41983185650,94000,94000,94100,94000,1465
|
|
20250508,112000,41845418300,94100,94000,94100,93900,1602
|
|
20250508,111900,41694806000,93900,94000,94000,93900,494
|
|
20250508,111800,41648383100,93900,94000,94000,93900,2286
|
|
20250508,111700,41433532600,93900,94000,94000,93900,2204
|
|
20250508,111600,41226379150,94000,94000,94000,93900,1712
|
|
20250508,111500,41065465850,93900,94000,94000,93900,539
|
|
20250508,111400,41014810850,93900,93900,94000,93900,632
|
|
20250508,111300,40955412800,94000,93900,94000,93900,2638
|
|
20250508,111200,40707451400,93900,94100,94100,93900,1751
|
|
20250508,111100,40542861200,94000,93900,94100,93900,2221
|
|
20250508,111000,40334091100,93900,93900,94000,93900,4661
|
|
20250508,110900,39895969200,93900,94000,94000,93800,7192
|
|
20250508,110800,39220512800,94000,94000,94100,94000,2183
|
|
20250508,110700,39015173100,94000,94100,94200,94000,2411
|
|
20250508,110600,38788288200,94100,94100,94200,94100,1205
|
|
20250508,110500,38674835550,94100,94100,94200,94100,1070
|
|
20250508,110400,38574133050,94100,94100,94200,94000,3092
|
|
20250508,110300,38283109550,94100,94100,94200,94100,1258
|
|
20250508,110200,38164720150,94100,94100,94200,94100,1061
|
|
20250508,110100,38064811050,94100,94200,94200,94000,2604
|
|
20250508,110000,37819709700,94100,94200,94200,94100,1211
|
|
20250508,105900,37705689450,94100,94150,94200,94100,1364
|
|
20250508,105800,37577265550,94100,94100,94200,94100,373
|
|
20250508,105700,37542147450,94200,94100,94200,94100,1899
|
|
20250508,105600,37363384350,94100,94100,94200,94100,852
|
|
20250508,105500,37283185750,94100,94100,94200,94100,1582
|
|
20250508,105400,37134249700,94100,94100,94200,94100,978
|
|
20250508,105300,37042176050,94200,94150,94200,94100,1534
|
|
20250508,105200,36897695150,94200,94100,94200,94100,1025
|
|
20250508,105100,36801172750,94100,94100,94200,94100,650
|
|
20250508,105000,36739988050,94200,94100,94200,94100,1113
|
|
20250508,104900,36635182300,94100,94100,94200,94100,777
|
|
20250508,104800,36562038200,94100,94200,94200,94100,2183
|
|
20250508,104700,36356530600,94200,94100,94200,94000,3122
|
|
20250508,104600,36062724400,94000,94100,94100,94000,1300
|
|
20250508,104500,35940401000,94000,94000,94100,94000,969
|
|
20250508,104400,35849237800,94000,94000,94100,94000,421
|
|
20250508,104300,35809641600,94100,94000,94100,94000,4349
|
|
20250508,104200,35400415300,94000,94000,94100,94000,479
|
|
20250508,104100,35355377450,94000,94100,94100,94000,2129
|
|
20250508,104000,35155147850,94000,94100,94100,94000,1066
|
|
20250508,103900,35054938950,94100,94050,94100,94000,2064
|
|
20250508,103800,34860840650,94000,94000,94100,94000,1267
|
|
20250508,103700,34741673050,94000,94050,94100,94000,781
|
|
20250508,103600,34668230650,94000,94100,94100,93900,681
|
|
20250508,103500,34604195950,94000,94000,94100,94000,971
|
|
20250508,103400,34512912250,94100,94000,94100,93900,3217
|
|
20250508,103300,34210538150,93900,94000,94100,93900,1381
|
|
20250508,103200,34080733150,94000,93900,94000,93900,1870
|
|
20250508,103100,33904978750,94000,93900,94000,93900,1784
|
|
20250508,103000,33737298050,93900,94000,94100,93900,1627
|
|
20250508,102900,33584328750,94000,93900,94000,93900,1771
|
|
20250508,102800,33417901250,93900,94000,94000,93900,1693
|
|
20250508,102700,33258820550,93900,93900,94000,93900,2341
|
|
20250508,102600,33038848550,93900,94000,94000,93900,3151
|
|
20250508,102500,32742765350,93900,93800,94000,93800,2413
|
|
20250508,102400,32516040550,93850,93900,94000,93850,1959
|
|
20250508,102300,32332037950,93900,93900,94000,93900,1768
|
|
20250508,102200,32165921750,93950,93900,94000,93900,3162
|
|
20250508,102100,31868804450,93900,93900,94000,93900,900
|
|
20250508,102000,31784289100,93900,93900,94000,93900,1786
|
|
20250508,101900,31616532650,93900,94000,94100,93900,3339
|
|
20250508,101800,31302690650,94000,94000,94100,94000,1697
|
|
20250508,101700,31143162550,94000,94000,94100,94000,2206
|
|
20250508,101600,30935741950,94000,94000,94100,94000,643
|
|
20250508,101500,30875294050,94000,94000,94100,94000,1761
|
|
20250508,101400,30709674550,94000,94000,94100,94000,743
|
|
20250508,101300,30639824750,94000,94000,94100,94000,1507
|
|
20250508,101200,30498116450,94000,94100,94100,94000,1119
|
|
20250508,101100,30392877750,94000,94100,94100,94000,1068
|
|
20250508,101000,30292471450,94000,94000,94100,94000,2152
|
|
20250508,100900,30090045250,94000,94000,94100,94000,619
|
|
20250508,100800,30031844550,94000,94000,94100,94000,1443
|
|
20250508,100700,29896150750,94000,94000,94100,94000,2072
|
|
20250508,100600,29701283550,94000,94000,94100,94000,1878
|
|
20250508,100500,29524703250,94000,94000,94100,94000,2124
|
|
20250508,100400,29324995850,94000,94000,94100,94000,2305
|
|
20250508,100300,29108325150,94000,94000,94100,94000,1164
|
|
20250508,100200,28998858650,94000,94100,94100,94000,1770
|
|
20250508,100100,28832478350,94000,94000,94100,93900,2729
|
|
20250508,100000,28576025850,94000,94000,94100,94000,1292
|
|
20250508,095900,28454572350,94000,94000,94100,94000,1819
|
|
20250508,095800,28283534050,94000,94100,94100,94000,1127
|
|
20250508,095700,28177539050,94000,93900,94100,93800,9098
|
|
20250508,095600,27322570650,93800,93700,93900,93700,1642
|
|
20250508,095500,27168583050,93800,93700,93800,93700,1804
|
|
20250508,095400,26999444850,93700,93700,93800,93700,3131
|
|
20250508,095300,26705861550,93700,93700,93800,93700,3043
|
|
20250508,095200,26420529850,93700,93800,93800,93700,1341
|
|
20250508,095100,26294825850,93700,93700,93800,93700,3659
|
|
20250508,095000,25951696750,93700,93700,93800,93700,657
|
|
20250508,094900,25890134150,93700,93800,93800,93700,4259
|
|
20250508,094800,25490691050,93700,93700,93800,93700,1136
|
|
20250508,094700,25384246750,93800,93700,93800,93600,2876
|
|
20250508,094600,25114828100,93700,93600,93800,93600,4366
|
|
20250508,094500,24705841500,93600,93800,93800,93600,2622
|
|
20250508,094400,24460191000,93700,93700,93800,93700,1748
|
|
20250508,094300,24296351800,93700,93700,93800,93600,3954
|
|
20250508,094200,23925553900,93600,93800,93800,93600,6956
|
|
20250508,094100,23273867700,93700,93800,93900,93700,5620
|
|
20250508,094000,22746760900,93700,93700,93800,93700,1684
|
|
20250508,093900,22588892750,93700,93700,93800,93700,3748
|
|
20250508,093800,22237388750,93700,93700,93800,93600,5344
|
|
20250508,093700,21736600650,93800,93700,93800,93700,3354
|
|
20250508,093600,21422045150,93800,93700,93800,93700,6002
|
|
20250508,093500,20859126850,93700,93800,93900,93700,3068
|
|
20250508,093400,20571332650,93800,93900,94000,93800,2854
|
|
20250508,093300,20303330450,93900,93900,94000,93900,4424
|
|
20250508,093200,19887582250,93900,94000,94100,93900,1973
|
|
20250508,093100,19702170350,94100,94000,94100,94000,2533
|
|
20250508,093000,19463992000,94000,94000,94100,94000,1487
|
|
20250508,092900,19324131800,94100,94100,94100,94000,963
|
|
20250508,092800,19233575850,94000,94000,94100,93900,6662
|
|
20250508,092700,18607378350,94000,94000,94000,93900,594
|
|
20250508,092600,18551552850,93900,93900,94000,93900,9510
|
|
20250508,092500,17657651950,94000,94000,94100,93900,3133
|
|
20250508,092400,17363189950,94000,94000,94100,93900,8346
|
|
20250508,092300,16578690550,93900,93800,94000,93800,5550
|
|
20250508,092200,16057496050,93900,93900,93900,93800,1100
|
|
20250508,092100,15954264850,93900,93800,93900,93800,1116
|
|
20250508,092000,15849487050,93800,93900,93900,93800,4615
|
|
20250508,091900,15416153050,93900,93700,93900,93700,1533
|
|
20250508,091800,15272368150,93700,93700,93900,93700,2099
|
|
20250508,091700,15075485850,93800,93800,93800,93700,2955
|
|
20250508,091600,14798326100,93700,93700,93800,93700,4817
|
|
20250508,091500,14346564400,93700,93800,93800,93700,4777
|
|
20250508,091400,13898524650,93800,93900,93900,93800,5987
|
|
20250508,091300,13336681950,93900,93800,93900,93800,812
|
|
20250508,091200,13260453450,93800,93900,93900,93800,4354
|
|
20250508,091100,12851627050,93900,93800,93900,93800,4275
|
|
20250508,091000,12450233350,93800,93800,93900,93800,1184
|
|
20250508,090900,12339090100,93800,93900,93900,93800,2399
|
|
20250508,090800,12113856000,93800,93800,93900,93800,4421
|
|
20250508,090700,11698847050,93800,93900,93900,93800,6488
|
|
20250508,090600,11089639750,93900,93900,94000,93800,9430
|
|
20250508,090500,10204138650,93800,93900,94000,93800,4278
|
|
20250508,090400,9802441150,93900,94000,94100,93900,2826
|
|
20250508,090300,9536872150,94000,94000,94100,93900,7364
|
|
20250508,090200,8844746550,93900,94100,94100,93900,8273
|
|
20250508,090100,8067042500,94000,94100,94100,93800,19305
|
|
20250508,090000,6252866600,94100,93500,94100,93200,66721
|