658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,195500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,195400,82163952000,92200,92200,92200,92200,0
|
|
20250512,195300,82163952000,92200,92200,92200,92200,0
|
|
20250512,195200,82163952000,92200,92200,92200,92200,0
|
|
20250512,195100,82163952000,92200,92200,92200,92200,0
|
|
20250512,195000,82163952000,92200,92200,92200,92200,0
|
|
20250512,194900,82163952000,92200,92200,92200,92200,0
|
|
20250512,194800,82163952000,92200,92200,92200,92200,0
|
|
20250512,194700,82163952000,92200,92200,92200,92200,0
|
|
20250512,194600,82163952000,92200,92200,92200,92200,0
|
|
20250512,194500,82163952000,92200,92200,92200,92200,0
|
|
20250512,194400,82163952000,92200,92200,92200,92200,0
|
|
20250512,194300,82163952000,92200,92200,92200,92200,0
|
|
20250512,194200,82163952000,92200,92200,92200,92200,0
|
|
20250512,194100,82163952000,92200,92200,92200,92200,0
|
|
20250512,194000,82163952000,92200,92200,92200,92200,0
|
|
20250512,193900,82163952000,92200,92200,92200,92200,0
|
|
20250512,193800,82163952000,92200,92200,92200,92200,0
|
|
20250512,193700,82163952000,92200,92200,92200,92200,0
|
|
20250512,193600,82163952000,92200,92200,92200,92200,0
|
|
20250512,193500,82163952000,92200,92200,92200,92200,0
|
|
20250512,193400,82163952000,92200,92200,92200,92200,0
|
|
20250512,193300,82163952000,92200,92200,92200,92200,0
|
|
20250512,193200,82163952000,92200,92200,92200,92200,0
|
|
20250512,193100,82163952000,92200,92200,92200,92200,0
|
|
20250512,193000,82163952000,92200,92200,92200,92200,0
|
|
20250512,192900,82163952000,92200,92200,92200,92200,0
|
|
20250512,192800,82163952000,92200,92200,92200,92200,0
|
|
20250512,192700,82163952000,92200,92200,92200,92200,0
|
|
20250512,192600,82163952000,92200,92200,92200,92200,0
|
|
20250512,192500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,192400,82163952000,92200,92200,92200,92200,0
|
|
20250512,192300,82163952000,92200,92200,92200,92200,0
|
|
20250512,192200,82163952000,92200,92200,92200,92200,0
|
|
20250512,192100,82163952000,92200,92200,92200,92200,0
|
|
20250512,192000,82163952000,92200,92200,92200,92200,0
|
|
20250512,191900,82163952000,92200,92200,92200,92200,0
|
|
20250512,191800,82163952000,92200,92200,92200,92200,0
|
|
20250512,191700,82163952000,92200,92200,92200,92200,0
|
|
20250512,191600,82163952000,92200,92200,92200,92200,0
|
|
20250512,191500,82163952000,92200,92200,92200,92200,0
|
|
20250512,191400,82163952000,92200,92200,92200,92200,0
|
|
20250512,191300,82163952000,92200,92200,92200,92200,0
|
|
20250512,191200,82163952000,92200,92200,92200,92200,0
|
|
20250512,191100,82163952000,92200,92200,92200,92200,0
|
|
20250512,191000,82163952000,92200,92200,92200,92200,0
|
|
20250512,190900,82163952000,92200,92200,92200,92200,0
|
|
20250512,190800,82163952000,92200,92200,92200,92200,0
|
|
20250512,190700,82163952000,92200,92200,92200,92200,0
|
|
20250512,190600,82163952000,92200,92200,92200,92200,0
|
|
20250512,190500,82163952000,92200,92200,92200,92200,0
|
|
20250512,190400,82163952000,92200,92200,92200,92200,0
|
|
20250512,190300,82163952000,92200,92200,92200,92200,0
|
|
20250512,190200,82163952000,92200,92200,92200,92200,0
|
|
20250512,190100,82163952000,92200,92200,92200,92200,0
|
|
20250512,190000,82163952000,92200,92200,92200,92200,0
|
|
20250512,185900,82163952000,92200,92200,92200,92200,0
|
|
20250512,185800,82163952000,92200,92200,92200,92200,0
|
|
20250512,185700,82163952000,92200,92200,92200,92200,0
|
|
20250512,185600,82163952000,92200,92200,92200,92200,0
|
|
20250512,185500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,185400,82163952000,92200,92200,92200,92200,0
|
|
20250512,185300,82163952000,92200,92200,92200,92200,0
|
|
20250512,185200,82163952000,92200,92200,92200,92200,0
|
|
20250512,185100,82163952000,92200,92200,92200,92200,0
|
|
20250512,185000,82163952000,92200,92200,92200,92200,0
|
|
20250512,184900,82163952000,92200,92200,92200,92200,0
|
|
20250512,184800,82163952000,92200,92200,92200,92200,0
|
|
20250512,184700,82163952000,92200,92200,92200,92200,0
|
|
20250512,184600,82163952000,92200,92200,92200,92200,0
|
|
20250512,184500,82163952000,92200,92200,92200,92200,0
|
|
20250512,184400,82163952000,92200,92200,92200,92200,0
|
|
20250512,184300,82163952000,92200,92200,92200,92200,0
|
|
20250512,184200,82163952000,92200,92200,92200,92200,0
|
|
20250512,184100,82163952000,92200,92200,92200,92200,0
|
|
20250512,184000,82163952000,92200,92200,92200,92200,0
|
|
20250512,183900,82163952000,92200,92200,92200,92200,0
|
|
20250512,183800,82163952000,92200,92200,92200,92200,0
|
|
20250512,183700,82163952000,92200,92200,92200,92200,0
|
|
20250512,183600,82163952000,92200,92200,92200,92200,0
|
|
20250512,183500,82163952000,92200,92200,92200,92200,0
|
|
20250512,183400,82163952000,92200,92200,92200,92200,0
|
|
20250512,183300,82163952000,92200,92200,92200,92200,0
|
|
20250512,183200,82163952000,92200,92200,92200,92200,0
|
|
20250512,183100,82163952000,92200,92200,92200,92200,0
|
|
20250512,183000,82163952000,92200,92200,92200,92200,0
|
|
20250512,182900,82163952000,92200,92200,92200,92200,0
|
|
20250512,182800,82163952000,92200,92200,92200,92200,0
|
|
20250512,182700,82163952000,92200,92200,92200,92200,0
|
|
20250512,182600,82163952000,92200,92200,92200,92200,0
|
|
20250512,182500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,182400,82163952000,92200,92200,92200,92200,0
|
|
20250512,182300,82163952000,92200,92200,92200,92200,0
|
|
20250512,182200,82163952000,92200,92200,92200,92200,0
|
|
20250512,182100,82163952000,92200,92200,92200,92200,0
|
|
20250512,182000,82163952000,92200,92200,92200,92200,0
|
|
20250512,181900,82163952000,92200,92200,92200,92200,0
|
|
20250512,181800,82163952000,92200,92200,92200,92200,0
|
|
20250512,181700,82163952000,92200,92200,92200,92200,0
|
|
20250512,181600,82163952000,92200,92200,92200,92200,0
|
|
20250512,181500,82163952000,92200,92200,92200,92200,0
|
|
20250512,181400,82163952000,92200,92200,92200,92200,0
|
|
20250512,181300,82163952000,92200,92200,92200,92200,0
|
|
20250512,181200,82163952000,92200,92200,92200,92200,0
|
|
20250512,181100,82163952000,92200,92200,92200,92200,0
|
|
20250512,181000,82163952000,92200,92200,92200,92200,0
|
|
20250512,180900,82163952000,92200,92200,92200,92200,0
|
|
20250512,180800,82163952000,92200,92200,92200,92200,0
|
|
20250512,180700,82163952000,92200,92200,92200,92200,0
|
|
20250512,180600,82163952000,92200,92200,92200,92200,0
|
|
20250512,180500,82163952000,92200,92200,92200,92200,0
|
|
20250512,180400,82163952000,92200,92200,92200,92200,0
|
|
20250512,180300,82163952000,92200,92200,92200,92200,0
|
|
20250512,180200,82163952000,92200,92200,92200,92200,0
|
|
20250512,180100,82163952000,92200,92200,92200,92200,0
|
|
20250512,180000,82163952000,92200,92200,92200,92200,0
|
|
20250512,175900,82163952000,92200,92200,92200,92200,0
|
|
20250512,175800,82163952000,92200,92200,92200,92200,0
|
|
20250512,175700,82163952000,92200,92200,92200,92200,0
|
|
20250512,175600,82163952000,92200,92200,92200,92200,0
|
|
20250512,175500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,175400,82163952000,92200,92200,92200,92200,0
|
|
20250512,175300,82163952000,92200,92200,92200,92200,0
|
|
20250512,175200,82163952000,92200,92200,92200,92200,0
|
|
20250512,175100,82163952000,92200,92200,92200,92200,0
|
|
20250512,175000,82163952000,92200,92200,92200,92200,0
|
|
20250512,174900,82163952000,92200,92200,92200,92200,0
|
|
20250512,174800,82163952000,92200,92200,92200,92200,0
|
|
20250512,174700,82163952000,92200,92200,92200,92200,0
|
|
20250512,174600,82163952000,92200,92200,92200,92200,0
|
|
20250512,174500,82163952000,92200,92200,92200,92200,0
|
|
20250512,174400,82163952000,92200,92200,92200,92200,0
|
|
20250512,174300,82163952000,92200,92200,92200,92200,0
|
|
20250512,174200,82163952000,92200,92200,92200,92200,0
|
|
20250512,174100,82163952000,92200,92200,92200,92200,0
|
|
20250512,174000,82163952000,92200,92200,92200,92200,0
|
|
20250512,173900,82163952000,92200,92200,92200,92200,0
|
|
20250512,173800,82163952000,92200,92200,92200,92200,0
|
|
20250512,173700,82163952000,92200,92200,92200,92200,0
|
|
20250512,173600,82163952000,92200,92200,92200,92200,0
|
|
20250512,173500,82163952000,92200,92200,92200,92200,0
|
|
20250512,173400,82163952000,92200,92200,92200,92200,0
|
|
20250512,173300,82163952000,92200,92200,92200,92200,0
|
|
20250512,173200,82163952000,92200,92200,92200,92200,0
|
|
20250512,173100,82163952000,92200,92200,92200,92200,0
|
|
20250512,173000,82163952000,92200,92200,92200,92200,0
|
|
20250512,172900,82163952000,92200,92200,92200,92200,0
|
|
20250512,172800,82163952000,92200,92200,92200,92200,0
|
|
20250512,172700,82163952000,92200,92200,92200,92200,0
|
|
20250512,172600,82163952000,92200,92200,92200,92200,0
|
|
20250512,172500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,172400,82163952000,92200,92200,92200,92200,0
|
|
20250512,172300,82163952000,92200,92200,92200,92200,0
|
|
20250512,172200,82163952000,92200,92200,92200,92200,0
|
|
20250512,172100,82163952000,92200,92200,92200,92200,0
|
|
20250512,172000,82163952000,92200,92200,92200,92200,0
|
|
20250512,171900,82163952000,92200,92200,92200,92200,0
|
|
20250512,171800,82163952000,92200,92200,92200,92200,0
|
|
20250512,171700,82163952000,92200,92200,92200,92200,0
|
|
20250512,171600,82163952000,92200,92200,92200,92200,0
|
|
20250512,171500,82163952000,92200,92200,92200,92200,0
|
|
20250512,171400,82163952000,92200,92200,92200,92200,0
|
|
20250512,171300,82163952000,92200,92200,92200,92200,0
|
|
20250512,171200,82163952000,92200,92200,92200,92200,0
|
|
20250512,171100,82163952000,92200,92200,92200,92200,0
|
|
20250512,171000,82163952000,92200,92200,92200,92200,0
|
|
20250512,170900,82163952000,92200,92200,92200,92200,0
|
|
20250512,170800,82163952000,92200,92200,92200,92200,0
|
|
20250512,170700,82163952000,92200,92200,92200,92200,0
|
|
20250512,170600,82163952000,92200,92200,92200,92200,0
|
|
20250512,170500,82163952000,92200,92200,92200,92200,0
|
|
20250512,170400,82163952000,92200,92200,92200,92200,0
|
|
20250512,170300,82163952000,92200,92200,92200,92200,0
|
|
20250512,170200,82163952000,92200,92200,92200,92200,0
|
|
20250512,170100,82163952000,92200,92200,92200,92200,0
|
|
20250512,170000,82163952000,92200,92200,92200,92200,0
|
|
20250512,165900,82163952000,92200,92200,92200,92200,0
|
|
20250512,165800,82163952000,92200,92200,92200,92200,0
|
|
20250512,165700,82163952000,92200,92200,92200,92200,0
|
|
20250512,165600,82163952000,92200,92200,92200,92200,0
|
|
20250512,165500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,165400,82163952000,92200,92200,92200,92200,0
|
|
20250512,165300,82163952000,92200,92200,92200,92200,0
|
|
20250512,165200,82163952000,92200,92200,92200,92200,0
|
|
20250512,165100,82163952000,92200,92200,92200,92200,0
|
|
20250512,165000,82163952000,92200,92200,92200,92200,0
|
|
20250512,164900,82163952000,92200,92200,92200,92200,0
|
|
20250512,164800,82163952000,92200,92200,92200,92200,0
|
|
20250512,164700,82163952000,92200,92200,92200,92200,0
|
|
20250512,164600,82163952000,92200,92200,92200,92200,0
|
|
20250512,164500,82163952000,92200,92200,92200,92200,0
|
|
20250512,164400,82163952000,92200,92200,92200,92200,0
|
|
20250512,164300,82163952000,92200,92200,92200,92200,0
|
|
20250512,164200,82163952000,92200,92200,92200,92200,0
|
|
20250512,164100,82163952000,92200,92200,92200,92200,0
|
|
20250512,164000,82163952000,92200,92200,92200,92200,0
|
|
20250512,163900,82163952000,92200,92200,92200,92200,0
|
|
20250512,163800,82163952000,92200,92200,92200,92200,0
|
|
20250512,163700,82163952000,92200,92200,92200,92200,0
|
|
20250512,163600,82163952000,92200,92200,92200,92200,0
|
|
20250512,163500,82163952000,92200,92200,92200,92200,0
|
|
20250512,163400,82163952000,92200,92200,92200,92200,0
|
|
20250512,163300,82163952000,92200,92200,92200,92200,0
|
|
20250512,163200,82163952000,92200,92200,92200,92200,0
|
|
20250512,163100,82163952000,92200,92200,92200,92200,0
|
|
20250512,163000,82163952000,92200,92200,92200,92200,0
|
|
20250512,162900,82163952000,92200,92200,92200,92200,0
|
|
20250512,162800,82163952000,92200,92200,92200,92200,0
|
|
20250512,162700,82163952000,92200,92200,92200,92200,0
|
|
20250512,162600,82163952000,92200,92200,92200,92200,0
|
|
20250512,162500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,162400,82163952000,92200,92200,92200,92200,0
|
|
20250512,162300,82163952000,92200,92200,92200,92200,0
|
|
20250512,162200,82163952000,92200,92200,92200,92200,0
|
|
20250512,162100,82163952000,92200,92200,92200,92200,0
|
|
20250512,162000,82163952000,92200,92200,92200,92200,0
|
|
20250512,161900,82163952000,92200,92200,92200,92200,0
|
|
20250512,161800,82163952000,92200,92200,92200,92200,0
|
|
20250512,161700,82163952000,92200,92200,92200,92200,0
|
|
20250512,161600,82163952000,92200,92200,92200,92200,0
|
|
20250512,161500,82163952000,92200,92200,92200,92200,0
|
|
20250512,161400,82163952000,92200,92200,92200,92200,0
|
|
20250512,161300,82163952000,92200,92200,92200,92200,0
|
|
20250512,161200,82163952000,92200,92200,92200,92200,0
|
|
20250512,161100,82163952000,92200,92200,92200,92200,0
|
|
20250512,161000,82163952000,92200,92200,92200,92200,0
|
|
20250512,160900,82163952000,92200,92200,92200,92200,0
|
|
20250512,160800,82163952000,92200,92200,92200,92200,0
|
|
20250512,160700,82163952000,92200,92200,92200,92200,0
|
|
20250512,160600,82163952000,92200,92200,92200,92200,0
|
|
20250512,160500,82163952000,92200,92200,92200,92200,0
|
|
20250512,160400,82163952000,92200,92200,92200,92200,0
|
|
20250512,160300,82163952000,92200,92200,92200,92200,0
|
|
20250512,160200,82163952000,92200,92200,92200,92200,0
|
|
20250512,160100,82163952000,92200,92200,92200,92200,0
|
|
20250512,160000,82163952000,92200,92200,92200,92200,0
|
|
20250512,155900,82163952000,92200,92200,92200,92200,0
|
|
20250512,155800,82163952000,92200,92200,92200,92200,0
|
|
20250512,155700,82163952000,92200,92200,92200,92200,0
|
|
20250512,155600,82163952000,92200,92200,92200,92200,0
|
|
20250512,155500,82163952000,92200,92200,92200,92200,80632
|
|
20250512,155400,82163952000,92200,92200,92200,92200,0
|
|
20250512,155300,82163952000,92200,92200,92200,92200,0
|
|
20250512,155200,82163952000,92200,92200,92200,92200,0
|
|
20250512,155100,82163952000,92200,92200,92200,92200,0
|
|
20250512,155000,82163952000,92200,92200,92200,92200,0
|
|
20250512,154900,82163952000,92200,92200,92200,92200,0
|
|
20250512,154800,82163952000,92200,92200,92200,92200,0
|
|
20250512,154700,82163952000,92200,92200,92200,92200,0
|
|
20250512,154600,82163952000,92200,92200,92200,92200,0
|
|
20250512,154500,82163952000,92200,92200,92200,92200,0
|
|
20250512,154400,82163952000,92200,92200,92200,92200,0
|
|
20250512,154300,82163952000,92200,92200,92200,92200,0
|
|
20250512,154200,82163952000,92200,92200,92200,92200,0
|
|
20250512,154100,82163952000,92200,92200,92200,92200,0
|
|
20250512,154000,82163952000,92200,92200,92200,92200,0
|
|
20250512,153900,82163952000,92200,92200,92200,92200,0
|
|
20250512,153800,82163952000,92200,92200,92200,92200,0
|
|
20250512,153700,82163952000,92200,92200,92200,92200,0
|
|
20250512,153600,82163952000,92200,92200,92200,92200,0
|
|
20250512,153500,82163952000,92200,92200,92200,92200,0
|
|
20250512,153400,82163952000,92200,92200,92200,92200,0
|
|
20250512,153300,82163952000,92200,92200,92200,92200,0
|
|
20250512,153200,82163952000,92200,92200,92200,92200,0
|
|
20250512,153100,82163952000,92200,92200,92200,92200,0
|
|
20250512,153000,82163952000,92200,92200,92200,92200,80632
|
|
20250512,152900,74729681600,92000,92000,92000,92000,0
|
|
20250512,152800,74729681600,92000,92000,92000,92000,0
|
|
20250512,152700,74729681600,92000,92000,92000,92000,0
|
|
20250512,152600,74729681600,92000,92000,92000,92000,0
|
|
20250512,152500,74729681600,92000,92000,92000,92000,0
|
|
20250512,152400,74729681600,92000,92000,92000,92000,0
|
|
20250512,152300,74729681600,92000,92000,92000,92000,0
|
|
20250512,152200,74729681600,92000,92000,92000,92000,0
|
|
20250512,152100,74729681600,92000,92000,92000,92000,0
|
|
20250512,152000,74729681600,92000,92000,92000,92000,0
|
|
20250512,151900,74729681600,92000,92000,92100,91900,5494
|
|
20250512,151800,74224304800,92000,92100,92100,92000,2902
|
|
20250512,151700,73957225900,92050,92000,92100,92000,796
|
|
20250512,151600,73883946000,92000,91900,92100,91900,5126
|
|
20250512,151500,73412400400,91900,92000,92100,91900,2920
|
|
20250512,151400,73143752400,92000,92000,92100,92000,2244
|
|
20250512,151300,72937220000,92000,92100,92100,92000,980
|
|
20250512,151200,72847053800,92000,92000,92100,92000,1882
|
|
20250512,151100,72673864200,92000,92000,92100,92000,1274
|
|
20250512,151000,72556636300,92000,92000,92100,92000,1117
|
|
20250512,150900,72453867850,92000,91900,92100,91900,2355
|
|
20250512,150800,72237212350,91900,92000,92000,91900,2508
|
|
20250512,150700,72006587950,91900,91800,92100,91800,8298
|
|
20250512,150600,71243421650,91800,91800,91900,91800,527
|
|
20250512,150500,71195039350,91800,91900,92000,91800,3775
|
|
20250512,150400,70847916850,91900,91800,92000,91700,3951
|
|
20250512,150300,70484894550,91800,91900,92000,91800,7112
|
|
20250512,150200,69831339950,91900,91900,92000,91800,973
|
|
20250512,150100,69741944150,91900,91800,91900,91800,4329
|
|
20250512,150000,69344140350,91800,91800,91900,91800,1468
|
|
20250512,145900,69209296750,91800,92000,92000,91800,1682
|
|
20250512,145800,69054773150,91900,91900,92000,91900,768
|
|
20250512,145700,68984190750,91900,91900,92000,91900,595
|
|
20250512,145600,68929505850,91900,92000,92000,91900,2165
|
|
20250512,145500,68730377050,92000,91900,92000,91900,299
|
|
20250512,145400,68702897350,91900,92000,92000,91900,4414
|
|
20250512,145300,68296843450,92000,91900,92000,91900,5703
|
|
20250512,145200,67772231650,91900,91900,92000,91900,1529
|
|
20250512,145100,67631598250,91900,91900,92000,91900,7660
|
|
20250512,145000,66926985050,92000,92000,92100,91900,6613
|
|
20250512,144900,66318546450,92000,92000,92100,92000,1532
|
|
20250512,144800,66177591750,92000,92100,92100,92000,1247
|
|
20250512,144700,66062812250,92100,92000,92100,92000,1084
|
|
20250512,144600,65963060550,92100,92000,92100,92000,1246
|
|
20250512,144500,65848361300,92000,92000,92100,92000,761
|
|
20250512,144400,65778334300,92100,92000,92100,92000,1205
|
|
20250512,144300,65667415300,92000,92000,92100,92000,992
|
|
20250512,144200,65576124300,92000,92000,92100,92000,1838
|
|
20250512,144100,65406920100,92000,92000,92100,92000,1652
|
|
20250512,144000,65254828400,92000,92000,92100,92000,1471
|
|
20250512,143900,65119490400,92000,91900,92100,91900,2633
|
|
20250512,143800,64877261200,91900,92000,92000,91900,667
|
|
20250512,143700,64815925700,92000,91900,92000,91900,3586
|
|
20250512,143600,64486042300,91900,92000,92000,91900,407
|
|
20250512,143500,64448625650,92000,92000,92100,92000,2208
|
|
20250512,143400,64245426950,92000,92000,92100,91900,1411
|
|
20250512,143300,64115617050,91900,92000,92100,91900,2341
|
|
20250512,143200,63900267450,92000,91900,92000,91900,2438
|
|
20250512,143100,63675989450,92000,91900,92000,91900,5681
|
|
20250512,143000,63153369400,91900,92000,92100,91900,5648
|
|
20250512,142900,62633787500,92000,92100,92100,92000,1003
|
|
20250512,142800,62541502100,92000,92000,92100,92000,2208
|
|
20250512,142700,62338300100,92000,92000,92100,92000,1403
|
|
20250512,142600,62209157400,92000,92000,92100,92000,459
|
|
20250512,142500,62166914600,92000,92000,92100,92000,1033
|
|
20250512,142400,62071820800,92000,92000,92100,92000,782
|
|
20250512,142300,61999874400,92000,92000,92100,91900,1815
|
|
20250512,142200,61832847800,91900,91900,92000,91900,2031
|
|
20250512,142100,61646024100,91900,91900,92000,91900,1696
|
|
20250512,142000,61490035500,91900,91900,92000,91900,847
|
|
20250512,141900,61412142100,92000,91900,92000,91900,4613
|
|
20250512,141800,60987773500,91900,91900,92000,91900,1048
|
|
20250512,141700,60891410500,91900,91900,92000,91900,759
|
|
20250512,141600,60821656200,91900,91900,92000,91900,2250
|
|
20250512,141500,60614695300,92000,91900,92000,91900,1300
|
|
20250512,141400,60495121800,91900,91900,92000,91900,1629
|
|
20250512,141300,60345279500,91900,92000,92000,91900,3297
|
|
20250512,141200,60041979500,91900,92000,92000,91900,6217
|
|
20250512,141100,59470152600,91900,91800,92000,91800,6501
|
|
20250512,141000,58872315300,91800,91800,91900,91800,376
|
|
20250512,140900,58837791300,91800,91800,91900,91800,859
|
|
20250512,140800,58758873500,91800,91900,92000,91800,2797
|
|
20250512,140700,58501686100,91900,91900,92000,91900,2867
|
|
20250512,140600,58237949400,91900,91900,92000,91900,3296
|
|
20250512,140500,57934764500,91900,91900,92000,91900,3160
|
|
20250512,140400,57644095300,91900,92000,92000,91900,1328
|
|
20250512,140300,57521940400,91900,91900,92000,91900,1310
|
|
20250512,140200,57401447200,91900,92000,92100,91900,3872
|
|
20250512,140100,57045241900,91900,91800,92000,91800,10971
|
|
20250512,140000,56036632500,91800,91800,91900,91800,1352
|
|
20250512,135900,55912467500,91800,91800,91900,91800,878
|
|
20250512,135800,55831816700,91800,91800,91900,91800,858
|
|
20250512,135700,55753048200,91800,91700,91900,91700,3968
|
|
20250512,135600,55388737600,91700,91700,91800,91700,254
|
|
20250512,135500,55365445000,91700,91800,91900,91700,1682
|
|
20250512,135400,55210983600,91800,91800,91900,91800,1119
|
|
20250512,135300,55108258000,91800,91800,91900,91800,732
|
|
20250512,135200,55041010100,91800,91800,91900,91800,700
|
|
20250512,135100,54976695800,91800,91800,91900,91800,601
|
|
20250512,135000,54921523000,91800,92000,92000,91800,1633
|
|
20250512,134900,54771406000,91900,91900,92000,91900,177
|
|
20250512,134800,54755135900,92000,92000,92000,91900,635
|
|
20250512,134700,54696728600,91900,91900,92000,91900,255
|
|
20250512,134600,54673293600,91900,91900,92000,91900,3783
|
|
20250512,134500,54325271500,91900,91900,92000,91900,749
|
|
20250512,134400,54256388100,91900,91900,92000,91900,343
|
|
20250512,134300,54224866200,91900,91900,92000,91800,907
|
|
20250512,134200,54141509900,91900,91800,91900,91800,3335
|
|
20250512,134100,53835038100,91800,91900,91900,91800,8044
|
|
20250512,134000,53095912500,91800,91800,91900,91800,401
|
|
20250512,133900,53059094200,91800,91800,91900,91800,717
|
|
20250512,133800,52993223400,91800,91900,91900,91800,1403
|
|
20250512,133700,52864377100,91800,91800,91900,91800,238
|
|
20250512,133600,52842524200,91900,91800,91900,91800,686
|
|
20250512,133500,52779499000,91900,91900,92000,91800,1138
|
|
20250512,133400,52674927500,91900,91900,92000,91900,944
|
|
20250512,133300,52588119300,91900,91900,92000,91900,1238
|
|
20250512,133200,52474246700,91900,91900,92000,91900,1931
|
|
20250512,133100,52296635400,92000,91900,92000,91900,1113
|
|
20250512,133000,52194256400,91900,91900,92000,91900,1773
|
|
20250512,132900,52031166500,91900,91900,92000,91900,1776
|
|
20250512,132800,51867801200,91900,91900,92000,91900,1397
|
|
20250512,132700,51739308200,91900,92000,92100,91900,1096
|
|
20250512,132600,51638440000,92000,91900,92000,91900,2226
|
|
20250512,132500,51433657200,91900,91900,92100,91900,1780
|
|
20250512,132400,51269919900,91900,91900,92000,91900,1387
|
|
20250512,132300,51142330000,91900,91900,92000,91900,786
|
|
20250512,132200,51070031800,91900,91900,92000,91900,2456
|
|
20250512,132100,50844103400,91900,91900,92000,91900,1129
|
|
20250512,132000,50740247500,91900,91900,92000,91900,644
|
|
20250512,131900,50681013400,91900,91900,92000,91900,1855
|
|
20250512,131800,50510371500,91900,91900,92000,91900,2007
|
|
20250512,131700,50325742600,92000,91900,92000,91900,1504
|
|
20250512,131600,50187394400,91900,91900,92000,91900,1663
|
|
20250512,131500,50034424300,91900,91900,92100,91900,1990
|
|
20250512,131400,49851344300,91900,91900,92000,91900,1751
|
|
20250512,131300,49690275100,91900,91900,92000,91900,627
|
|
20250512,131200,49632602200,91900,91900,92100,91900,1022
|
|
20250512,131100,49538587800,91900,92000,92000,91900,1963
|
|
20250512,131000,49358012500,91900,92000,92000,91900,1425
|
|
20250512,130900,49226915500,92000,91900,92100,91900,1967
|
|
20250512,130800,49045912600,92000,91900,92000,91900,1876
|
|
20250512,130700,48873337800,91900,91900,92000,91900,1373
|
|
20250512,130600,48747038200,92000,91900,92000,91900,1903
|
|
20250512,130500,48571974000,91900,91900,92000,91900,181
|
|
20250512,130400,48555339200,91900,91900,92000,91900,3671
|
|
20250512,130300,48217622200,91900,92000,92000,91900,1437
|
|
20250512,130200,48085430300,91900,91900,92000,91900,2261
|
|
20250512,130100,47877444100,91900,92000,92000,91900,656
|
|
20250512,130000,47817105900,92000,91900,92100,91800,781
|
|
20250512,125900,47745305600,91900,91800,92000,91800,11619
|
|
20250512,125800,46676519950,91800,91800,91900,91800,1632
|
|
20250512,125700,46526552350,91900,91800,91900,91800,796
|
|
20250512,125600,46453415750,91800,91900,91900,91800,202
|
|
20250512,125500,46434871350,91900,91800,91900,91800,3290
|
|
20250512,125400,46132532050,91800,91800,91900,91700,3318
|
|
20250512,125300,45827641150,91700,91800,91900,91700,596
|
|
20250512,125200,45772941350,91800,91700,91900,91700,1734
|
|
20250512,125100,45613763550,91700,91800,91800,91700,194
|
|
20250512,125000,45595971150,91700,91700,91800,91700,786
|
|
20250512,124900,45523836150,91700,91900,91900,91700,969
|
|
20250512,124800,45434888350,91800,91800,91900,91800,704
|
|
20250512,124700,45370210750,91900,91800,91900,91800,915
|
|
20250512,124600,45286163250,91800,91700,91900,91700,1400
|
|
20250512,124500,45157648450,91700,91800,91800,91700,1575
|
|
20250512,124400,45013116050,91700,91700,91800,91700,367
|
|
20250512,124300,44979460750,91700,91800,91900,91700,1253
|
|
20250512,124200,44864474950,91800,91900,91900,91800,616
|
|
20250512,124100,44807925350,91800,91800,91900,91800,940
|
|
20250512,124000,44721581950,91800,91800,91900,91800,964
|
|
20250512,123900,44633029750,91800,91800,91900,91800,264
|
|
20250512,123800,44608793950,91800,91900,91900,91800,961
|
|
20250512,123700,44520516350,91800,91800,91900,91800,761
|
|
20250512,123600,44450656050,91800,91800,91900,91800,671
|
|
20250512,123500,44389007950,91900,91900,91900,91800,144
|
|
20250512,123400,44375787950,91800,91800,91900,91800,890
|
|
20250512,123300,44294031350,91800,91900,91900,91800,726
|
|
20250512,123200,44227327350,91800,91800,91900,91800,234
|
|
20250512,123100,44205845350,91800,91900,91900,91800,755
|
|
20250512,123000,44136485650,91800,91800,91900,91800,434
|
|
20250512,122900,44096639750,91800,91800,91900,91800,726
|
|
20250512,122800,44029939250,91800,91800,91900,91800,163
|
|
20250512,122700,44014974750,91800,91900,91900,91800,805
|
|
20250512,122600,43941012050,91800,91900,91900,91800,3821
|
|
20250512,122500,43589875250,92000,91900,92000,91900,7370
|
|
20250512,122400,42912085650,91800,91800,91900,91800,789
|
|
20250512,122300,42839605050,91800,91900,91900,91800,2991
|
|
20250512,122200,42564778350,91800,91800,91900,91800,808
|
|
20250512,122100,42490553250,91800,91800,91900,91800,193
|
|
20250512,122000,42472835550,91800,91800,91900,91800,671
|
|
20250512,121900,42411185050,91800,91900,91900,91800,480
|
|
20250512,121800,42367120050,91800,91800,91900,91800,828
|
|
20250512,121700,42291057750,91800,91800,91900,91800,842
|
|
20250512,121600,42213711650,91800,91800,91900,91700,433
|
|
20250512,121500,42173970650,91800,91800,91900,91700,701
|
|
20250512,121400,42109629150,91800,91800,91900,91800,1026
|
|
20250512,121300,42015441550,91800,91900,92000,91800,1278
|
|
20250512,121200,41898006050,91900,92000,92000,91900,298
|
|
20250512,121100,41870619050,92000,91900,92000,91900,715
|
|
20250512,121000,41804859450,91900,91900,92000,91900,752
|
|
20250512,120900,41735700150,91900,92000,92000,91900,170
|
|
20250512,120800,41720076650,91900,92000,92000,91900,685
|
|
20250512,120700,41657073050,91900,91900,92000,91900,147
|
|
20250512,120600,41643563350,92000,91900,92000,91900,749
|
|
20250512,120500,41574670750,91900,91900,92100,91900,714
|
|
20250512,120400,41508989750,91900,91900,92000,91900,1736
|
|
20250512,120300,41349294650,91900,91900,92000,91900,668
|
|
20250512,120200,41287854650,91900,92000,92000,91900,1210
|
|
20250512,120100,41176551850,91900,91900,92000,91900,1744
|
|
20250512,120000,41016121950,91900,91900,92000,91900,328
|
|
20250512,115900,40985973250,91900,91900,92000,91900,780
|
|
20250512,115800,40914234750,91900,92000,92000,91900,1324
|
|
20250512,115700,40792453150,91900,91900,92000,91900,745
|
|
20250512,115600,40723932350,92000,91900,92000,91900,1340
|
|
20250512,115500,40600674550,91900,91900,92000,91900,171
|
|
20250512,115400,40584956550,91900,91800,92100,91800,7594
|
|
20250512,115300,39886418250,91800,91800,91900,91800,734
|
|
20250512,115200,39819024050,91800,91800,91900,91800,876
|
|
20250512,115100,39738552050,91800,91800,91900,91800,508
|
|
20250512,115000,39691917150,91800,91800,91900,91800,900
|
|
20250512,114900,39609239150,91800,91800,92000,91800,924
|
|
20250512,114800,39524351450,91800,91900,91900,91800,4623
|
|
20250512,114700,39099618950,91900,92000,92000,91800,1006
|
|
20250512,114600,39007116550,91900,91900,92000,91900,342
|
|
20250512,114500,38975686450,91900,92000,92000,91900,741
|
|
20250512,114400,38907537550,91900,91900,92000,91900,311
|
|
20250512,114300,38878956250,91900,91900,92000,91800,531
|
|
20250512,114200,38830165650,92000,91900,92000,91800,1087
|
|
20250512,114100,38730219650,91900,91900,92000,91900,1821
|
|
20250512,114000,38562868900,91900,91900,92000,91900,826
|
|
20250512,113900,38486905200,91900,92000,92000,91900,212
|
|
20250512,113800,38467421900,91900,91900,92100,91900,1810
|
|
20250512,113700,38300927700,92000,91900,92000,91900,2259
|
|
20250512,113600,38093120700,91900,91900,92000,91900,752
|
|
20250512,113500,38023961300,91900,91900,92000,91900,751
|
|
20250512,113400,37954891400,91900,91900,92000,91900,2476
|
|
20250512,113300,37727128700,91900,91900,92000,91900,861
|
|
20250512,113200,37647952400,91900,91900,92000,91900,1154
|
|
20250512,113100,37541798300,91900,91900,92000,91900,807
|
|
20250512,113000,37467584400,91900,92000,92000,91900,1173
|
|
20250512,112900,37359684900,91900,91900,92000,91900,1746
|
|
20250512,112800,37199076400,91900,91900,92000,91900,782
|
|
20250512,112700,37127160350,91900,91900,92000,91900,179
|
|
20250512,112600,37110709850,92000,92000,92000,91900,2916
|
|
20250512,112500,36842464900,91900,91900,92000,91900,221
|
|
20250512,112400,36822154700,91900,91900,92000,91900,724
|
|
20250512,112300,36755568400,91900,91900,92000,91900,1273
|
|
20250512,112200,36638479100,91900,92000,92000,91900,2818
|
|
20250512,112100,36379245000,92000,92000,92000,91900,1777
|
|
20250512,112000,36215779800,91900,91900,92000,91900,4736
|
|
20250512,111900,35780138600,91900,91900,92000,91900,1163
|
|
20250512,111800,35673156200,91900,92000,92000,91900,1262
|
|
20250512,111700,35557077300,91900,91900,92000,91900,770
|
|
20250512,111600,35486264100,91900,92000,92000,91900,1264
|
|
20250512,111500,35370000300,91900,91900,92000,91900,703
|
|
20250512,111400,35305344100,91900,91900,92000,91900,2347
|
|
20250512,111300,35089446400,92000,91900,92000,91900,826
|
|
20250512,111200,35013485500,92000,92000,92000,91900,666
|
|
20250512,111100,34952229200,91900,91900,92000,91900,332
|
|
20250512,111000,34921718100,91900,91800,92000,91800,3929
|
|
20250512,110900,34560351500,91800,91900,92000,91800,3504
|
|
20250512,110800,34238096000,91900,92000,92000,91800,4205
|
|
20250512,110700,33851308600,91900,91900,92000,91900,863
|
|
20250512,110600,33771998400,91900,91900,92000,91900,3162
|
|
20250512,110500,33481158400,91900,91900,92000,91900,812
|
|
20250512,110400,33406484700,91900,91900,92000,91900,280
|
|
20250512,110300,33380751500,92000,92000,92000,91900,2790
|
|
20250512,110200,33124094600,91900,91900,92000,91900,1066
|
|
20250512,110100,33026128400,91900,91900,92000,91900,1861
|
|
20250512,110000,32854952000,91900,92000,92000,91900,1496
|
|
20250512,105900,32717347700,92000,92000,92000,91900,1146
|
|
20250512,105800,32611933100,92000,91900,92000,91900,1966
|
|
20250512,105700,32431072150,91900,92000,92000,91900,365
|
|
20250512,105600,32397525650,92000,92000,92000,91900,1165
|
|
20250512,105500,32290353150,92000,91900,92100,91900,1571
|
|
20250512,105400,32145826250,91900,92000,92000,91900,1455
|
|
20250512,105300,32011995650,91900,91900,92000,91900,3835
|
|
20250512,105200,31659201550,91900,91900,92000,91900,940
|
|
20250512,105100,31572760050,91900,91900,92000,91900,3071
|
|
20250512,105000,31290266350,91900,91900,92000,91900,737
|
|
20250512,104900,31222529450,91900,91900,92000,91900,1233
|
|
20250512,104800,31109166450,91900,91900,92000,91900,1467
|
|
20250512,104700,30974291450,91900,91900,92000,91900,843
|
|
20250512,104600,30896767850,91900,92000,92000,91900,903
|
|
20250512,104500,30813726750,91900,91900,92000,91900,771
|
|
20250512,104400,30742820850,91900,92000,92000,91900,936
|
|
20250512,104300,30656738250,91900,92000,92100,91900,659
|
|
20250512,104200,30596126750,92000,91900,92100,91900,807
|
|
20250512,104100,30521888550,92000,92000,92100,91900,563
|
|
20250512,104000,30470094250,92000,91900,92100,91900,3417
|
|
20250512,103900,30155582350,91900,92000,92100,91900,656
|
|
20250512,103800,30095250850,92000,91900,92100,91900,2176
|
|
20250512,103700,29895015400,91900,91900,92000,91900,920
|
|
20250512,103600,29810416500,91900,91900,92000,91800,4508
|
|
20250512,103500,29395952300,91800,91800,91900,91800,1291
|
|
20250512,103400,29277386100,91900,91800,91900,91800,286
|
|
20250512,103300,29251128400,91800,91800,91900,91800,775
|
|
20250512,103200,29179929500,91800,91800,91900,91800,689
|
|
20250512,103100,29116674000,91700,91900,92000,91700,3958
|
|
20250512,103000,28753330600,91900,92000,92000,91900,1107
|
|
20250512,102900,28651546400,91900,91900,92000,91900,540
|
|
20250512,102800,28601920000,91900,91900,92000,91900,1196
|
|
20250512,102700,28491956500,91900,92000,92000,91900,497
|
|
20250512,102600,28446277200,91900,92000,92000,91900,1310
|
|
20250512,102500,28325806600,92000,92000,92100,91900,891
|
|
20250512,102400,28243835800,92000,92000,92100,91900,1047
|
|
20250512,102300,28147522700,92000,91900,92100,91900,1278
|
|
20250512,102200,28029954400,91900,91900,92000,91900,1537
|
|
20250512,102100,27888572200,91900,91900,92000,91900,848
|
|
20250512,102000,27810590300,91900,91900,92000,91900,271
|
|
20250512,101900,27785684200,91900,91900,92000,91900,4910
|
|
20250512,101800,27334055600,91900,92000,92100,91900,405
|
|
20250512,101700,27296830100,92000,91900,92100,91900,1491
|
|
20250512,101600,27159628000,92000,91900,92000,91900,1730
|
|
20250512,101500,27000481100,91900,92000,92000,91900,267
|
|
20250512,101400,26975943200,91900,91900,92000,91900,1003
|
|
20250512,101300,26883716000,91900,91900,92000,91900,821
|
|
20250512,101200,26808205900,91900,91900,92000,91900,1660
|
|
20250512,101100,26655539200,91900,91900,92000,91900,738
|
|
20250512,101000,26587667400,91900,91900,92000,91900,1537
|
|
20250512,100900,26446319900,91900,92000,92100,91900,2314
|
|
20250512,100800,26233439000,91900,92000,92000,91900,226
|
|
20250512,100700,26212664400,91900,91800,92000,91800,1228
|
|
20250512,100600,26099734850,91900,91900,92100,91900,781
|
|
20250512,100500,26027900850,91900,91800,92000,91800,5139
|
|
20250512,100400,25555276200,91800,91800,91900,91800,1586
|
|
20250512,100300,25409579800,91800,91700,91800,91600,834
|
|
20250512,100200,25333048400,91700,91800,91900,91700,831
|
|
20250512,100100,25256767400,91800,91700,91800,91700,1192
|
|
20250512,100000,25147364200,91700,91700,91800,91700,1328
|
|
20250512,095900,25025529000,91800,91700,91800,91700,1762
|
|
20250512,095800,24863811250,91700,91700,91800,91700,1925
|
|
20250512,095700,24687135850,91700,91800,91800,91600,2141
|
|
20250512,095600,24490657150,91800,91700,91800,91700,1499
|
|
20250512,095500,24353103050,91700,91700,91800,91700,1509
|
|
20250512,095400,24214657500,91800,91800,91800,91600,1609
|
|
20250512,095300,24067045000,91800,91700,91900,91700,1462
|
|
20250512,095200,23932787000,91700,91700,91800,91700,625
|
|
20250512,095100,23875474100,91700,91800,91900,91700,1544
|
|
20250512,095000,23733762400,91800,91800,92000,91800,4679
|
|
20250512,094900,23303759200,91900,91800,92100,91800,10209
|
|
20250512,094800,22365253100,91800,91900,92000,91700,1394
|
|
20250512,094700,22237167300,91900,91900,92000,91900,999
|
|
20250512,094600,22145287600,91900,91900,92000,91900,1327
|
|
20250512,094500,22023233500,91900,91900,92100,91800,3102
|
|
20250512,094400,21737936600,91900,92000,92100,91800,3337
|
|
20250512,094300,21431030700,92000,92000,92100,92000,1030
|
|
20250512,094200,21336268800,92000,92000,92100,92000,1450
|
|
20250512,094100,21202817600,92000,92100,92200,92000,1342
|
|
20250512,094000,21079227650,92100,92100,92200,92100,658
|
|
20250512,093900,21018575350,92100,92000,92400,92000,7182
|
|
20250512,093800,20356840850,92000,92100,92100,92000,858
|
|
20250512,093700,20277900000,92000,92000,92100,92000,1777
|
|
20250512,093600,20114310800,92000,92000,92100,92000,1654
|
|
20250512,093500,19962062250,92000,92000,92100,92000,1080
|
|
20250512,093400,19862649350,92000,92000,92100,92000,785
|
|
20250512,093300,19790428750,92000,92000,92100,92000,987
|
|
20250512,093200,19699574100,92000,92000,92100,92000,1129
|
|
20250512,093100,19595654600,92100,91950,92100,91900,2970
|
|
20250512,093000,19322535750,92000,91800,92000,91800,2145
|
|
20250512,092900,19125420050,91800,92000,92000,91700,7566
|
|
20250512,092800,18430184850,91900,91900,92000,91900,5353
|
|
20250512,092700,17937823050,91900,91900,92100,91900,3811
|
|
20250512,092600,17587262150,91900,92200,92300,91900,5237
|
|
20250512,092500,17104976150,92300,92500,92600,92200,4874
|
|
20250512,092400,16654676850,92500,92700,92800,92500,1116
|
|
20250512,092300,16551274550,92800,92700,92900,92600,3867
|
|
20250512,092200,16192519700,92700,92700,92800,92700,1281
|
|
20250512,092100,16073738700,92800,92500,92800,92500,2003
|
|
20250512,092000,15888172600,92500,92600,92800,92500,4081
|
|
20250512,091900,15509965300,92800,92600,92800,92500,4742
|
|
20250512,091800,15070696300,92600,92400,92800,92400,8203
|
|
20250512,091700,14311482900,92400,92200,92500,92100,9489
|
|
20250512,091600,13435471800,92200,92200,92300,92100,6044
|
|
20250512,091500,12877964000,92300,92200,92300,92100,3650
|
|
20250512,091400,12541412000,92100,92100,92200,92100,2695
|
|
20250512,091300,12293128300,92100,92100,92200,92000,893
|
|
20250512,091200,12210904200,92100,91900,92300,91900,10102
|
|
20250512,091100,11281103200,92000,92100,92100,92000,4566
|
|
20250512,091000,10860927400,92000,92000,92100,92000,1416
|
|
20250512,090900,10730574500,92100,92000,92100,92000,1996
|
|
20250512,090800,10546789350,92000,92100,92100,92000,1827
|
|
20250512,090700,10378575250,92100,91500,92100,91500,14841
|
|
20250512,090600,9017290200,91500,91300,91500,91300,15119
|
|
20250512,090500,7634767000,91300,91300,91500,91200,11042
|
|
20250512,090400,6625513200,91300,91300,91500,91100,13593
|
|
20250512,090300,5384129700,91300,91000,91600,90900,12143
|
|
20250512,090200,4275097500,91000,91300,91300,90800,11888
|
|
20250512,090100,3192651600,91300,91600,91700,91300,5052
|
|
20250512,090000,2730410900,91600,91300,92000,91300,29874
|