658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,195500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,195400,1264184375,9070,9070,9070,9070,0
|
|
20250514,195300,1264184375,9070,9070,9070,9070,0
|
|
20250514,195200,1264184375,9070,9070,9070,9070,0
|
|
20250514,195100,1264184375,9070,9070,9070,9070,0
|
|
20250514,195000,1264184375,9070,9070,9070,9070,0
|
|
20250514,194900,1264184375,9070,9070,9070,9070,0
|
|
20250514,194800,1264184375,9070,9070,9070,9070,0
|
|
20250514,194700,1264184375,9070,9070,9070,9070,0
|
|
20250514,194600,1264184375,9070,9070,9070,9070,0
|
|
20250514,194500,1264184375,9070,9070,9070,9070,0
|
|
20250514,194400,1264184375,9070,9070,9070,9070,0
|
|
20250514,194300,1264184375,9070,9070,9070,9070,0
|
|
20250514,194200,1264184375,9070,9070,9070,9070,0
|
|
20250514,194100,1264184375,9070,9070,9070,9070,0
|
|
20250514,194000,1264184375,9070,9070,9070,9070,0
|
|
20250514,193900,1264184375,9070,9070,9070,9070,0
|
|
20250514,193800,1264184375,9070,9070,9070,9070,0
|
|
20250514,193700,1264184375,9070,9070,9070,9070,0
|
|
20250514,193600,1264184375,9070,9070,9070,9070,0
|
|
20250514,193500,1264184375,9070,9070,9070,9070,0
|
|
20250514,193400,1264184375,9070,9070,9070,9070,0
|
|
20250514,193300,1264184375,9070,9070,9070,9070,0
|
|
20250514,193200,1264184375,9070,9070,9070,9070,0
|
|
20250514,193100,1264184375,9070,9070,9070,9070,0
|
|
20250514,193000,1264184375,9070,9070,9070,9070,0
|
|
20250514,192900,1264184375,9070,9070,9070,9070,0
|
|
20250514,192800,1264184375,9070,9070,9070,9070,0
|
|
20250514,192700,1264184375,9070,9070,9070,9070,0
|
|
20250514,192600,1264184375,9070,9070,9070,9070,0
|
|
20250514,192500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,192400,1264184375,9070,9070,9070,9070,0
|
|
20250514,192300,1264184375,9070,9070,9070,9070,0
|
|
20250514,192200,1264184375,9070,9070,9070,9070,0
|
|
20250514,192100,1264184375,9070,9070,9070,9070,0
|
|
20250514,192000,1264184375,9070,9070,9070,9070,0
|
|
20250514,191900,1264184375,9070,9070,9070,9070,0
|
|
20250514,191800,1264184375,9070,9070,9070,9070,0
|
|
20250514,191700,1264184375,9070,9070,9070,9070,0
|
|
20250514,191600,1264184375,9070,9070,9070,9070,0
|
|
20250514,191500,1264184375,9070,9070,9070,9070,0
|
|
20250514,191400,1264184375,9070,9070,9070,9070,0
|
|
20250514,191300,1264184375,9070,9070,9070,9070,0
|
|
20250514,191200,1264184375,9070,9070,9070,9070,0
|
|
20250514,191100,1264184375,9070,9070,9070,9070,0
|
|
20250514,191000,1264184375,9070,9070,9070,9070,0
|
|
20250514,190900,1264184375,9070,9070,9070,9070,0
|
|
20250514,190800,1264184375,9070,9070,9070,9070,0
|
|
20250514,190700,1264184375,9070,9070,9070,9070,0
|
|
20250514,190600,1264184375,9070,9070,9070,9070,0
|
|
20250514,190500,1264184375,9070,9070,9070,9070,0
|
|
20250514,190400,1264184375,9070,9070,9070,9070,0
|
|
20250514,190300,1264184375,9070,9070,9070,9070,0
|
|
20250514,190200,1264184375,9070,9070,9070,9070,0
|
|
20250514,190100,1264184375,9070,9070,9070,9070,0
|
|
20250514,190000,1264184375,9070,9070,9070,9070,0
|
|
20250514,185900,1264184375,9070,9070,9070,9070,0
|
|
20250514,185800,1264184375,9070,9070,9070,9070,0
|
|
20250514,185700,1264184375,9070,9070,9070,9070,0
|
|
20250514,185600,1264184375,9070,9070,9070,9070,0
|
|
20250514,185500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,185400,1264184375,9070,9070,9070,9070,0
|
|
20250514,185300,1264184375,9070,9070,9070,9070,0
|
|
20250514,185200,1264184375,9070,9070,9070,9070,0
|
|
20250514,185100,1264184375,9070,9070,9070,9070,0
|
|
20250514,185000,1264184375,9070,9070,9070,9070,0
|
|
20250514,184900,1264184375,9070,9070,9070,9070,0
|
|
20250514,184800,1264184375,9070,9070,9070,9070,0
|
|
20250514,184700,1264184375,9070,9070,9070,9070,0
|
|
20250514,184600,1264184375,9070,9070,9070,9070,0
|
|
20250514,184500,1264184375,9070,9070,9070,9070,0
|
|
20250514,184400,1264184375,9070,9070,9070,9070,0
|
|
20250514,184300,1264184375,9070,9070,9070,9070,0
|
|
20250514,184200,1264184375,9070,9070,9070,9070,0
|
|
20250514,184100,1264184375,9070,9070,9070,9070,0
|
|
20250514,184000,1264184375,9070,9070,9070,9070,0
|
|
20250514,183900,1264184375,9070,9070,9070,9070,0
|
|
20250514,183800,1264184375,9070,9070,9070,9070,0
|
|
20250514,183700,1264184375,9070,9070,9070,9070,0
|
|
20250514,183600,1264184375,9070,9070,9070,9070,0
|
|
20250514,183500,1264184375,9070,9070,9070,9070,0
|
|
20250514,183400,1264184375,9070,9070,9070,9070,0
|
|
20250514,183300,1264184375,9070,9070,9070,9070,0
|
|
20250514,183200,1264184375,9070,9070,9070,9070,0
|
|
20250514,183100,1264184375,9070,9070,9070,9070,0
|
|
20250514,183000,1264184375,9070,9070,9070,9070,0
|
|
20250514,182900,1264184375,9070,9070,9070,9070,0
|
|
20250514,182800,1264184375,9070,9070,9070,9070,0
|
|
20250514,182700,1264184375,9070,9070,9070,9070,0
|
|
20250514,182600,1264184375,9070,9070,9070,9070,0
|
|
20250514,182500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,182400,1264184375,9070,9070,9070,9070,0
|
|
20250514,182300,1264184375,9070,9070,9070,9070,0
|
|
20250514,182200,1264184375,9070,9070,9070,9070,0
|
|
20250514,182100,1264184375,9070,9070,9070,9070,0
|
|
20250514,182000,1264184375,9070,9070,9070,9070,0
|
|
20250514,181900,1264184375,9070,9070,9070,9070,0
|
|
20250514,181800,1264184375,9070,9070,9070,9070,0
|
|
20250514,181700,1264184375,9070,9070,9070,9070,0
|
|
20250514,181600,1264184375,9070,9070,9070,9070,0
|
|
20250514,181500,1264184375,9070,9070,9070,9070,0
|
|
20250514,181400,1264184375,9070,9070,9070,9070,0
|
|
20250514,181300,1264184375,9070,9070,9070,9070,0
|
|
20250514,181200,1264184375,9070,9070,9070,9070,0
|
|
20250514,181100,1264184375,9070,9070,9070,9070,0
|
|
20250514,181000,1264184375,9070,9070,9070,9070,0
|
|
20250514,180900,1264184375,9070,9070,9070,9070,0
|
|
20250514,180800,1264184375,9070,9070,9070,9070,0
|
|
20250514,180700,1264184375,9070,9070,9070,9070,0
|
|
20250514,180600,1264184375,9070,9070,9070,9070,0
|
|
20250514,180500,1264184375,9070,9070,9070,9070,0
|
|
20250514,180400,1264184375,9070,9070,9070,9070,0
|
|
20250514,180300,1264184375,9070,9070,9070,9070,0
|
|
20250514,180200,1264184375,9070,9070,9070,9070,0
|
|
20250514,180100,1264184375,9070,9070,9070,9070,0
|
|
20250514,180000,1264184375,9070,9070,9070,9070,0
|
|
20250514,175900,1264184375,9070,9070,9070,9070,0
|
|
20250514,175800,1264184375,9070,9070,9070,9070,0
|
|
20250514,175700,1264184375,9070,9070,9070,9070,0
|
|
20250514,175600,1264184375,9070,9070,9070,9070,0
|
|
20250514,175500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,175400,1264184375,9070,9070,9070,9070,0
|
|
20250514,175300,1264184375,9070,9070,9070,9070,0
|
|
20250514,175200,1264184375,9070,9070,9070,9070,0
|
|
20250514,175100,1264184375,9070,9070,9070,9070,0
|
|
20250514,175000,1264184375,9070,9070,9070,9070,0
|
|
20250514,174900,1264184375,9070,9070,9070,9070,0
|
|
20250514,174800,1264184375,9070,9070,9070,9070,0
|
|
20250514,174700,1264184375,9070,9070,9070,9070,0
|
|
20250514,174600,1264184375,9070,9070,9070,9070,0
|
|
20250514,174500,1264184375,9070,9070,9070,9070,0
|
|
20250514,174400,1264184375,9070,9070,9070,9070,0
|
|
20250514,174300,1264184375,9070,9070,9070,9070,0
|
|
20250514,174200,1264184375,9070,9070,9070,9070,0
|
|
20250514,174100,1264184375,9070,9070,9070,9070,0
|
|
20250514,174000,1264184375,9070,9070,9070,9070,0
|
|
20250514,173900,1264184375,9070,9070,9070,9070,0
|
|
20250514,173800,1264184375,9070,9070,9070,9070,0
|
|
20250514,173700,1264184375,9070,9070,9070,9070,0
|
|
20250514,173600,1264184375,9070,9070,9070,9070,0
|
|
20250514,173500,1264184375,9070,9070,9070,9070,0
|
|
20250514,173400,1264184375,9070,9070,9070,9070,0
|
|
20250514,173300,1264184375,9070,9070,9070,9070,0
|
|
20250514,173200,1264184375,9070,9070,9070,9070,0
|
|
20250514,173100,1264184375,9070,9070,9070,9070,0
|
|
20250514,173000,1264184375,9070,9070,9070,9070,0
|
|
20250514,172900,1264184375,9070,9070,9070,9070,0
|
|
20250514,172800,1264184375,9070,9070,9070,9070,0
|
|
20250514,172700,1264184375,9070,9070,9070,9070,0
|
|
20250514,172600,1264184375,9070,9070,9070,9070,0
|
|
20250514,172500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,172400,1264184375,9070,9070,9070,9070,0
|
|
20250514,172300,1264184375,9070,9070,9070,9070,0
|
|
20250514,172200,1264184375,9070,9070,9070,9070,0
|
|
20250514,172100,1264184375,9070,9070,9070,9070,0
|
|
20250514,172000,1264184375,9070,9070,9070,9070,0
|
|
20250514,171900,1264184375,9070,9070,9070,9070,0
|
|
20250514,171800,1264184375,9070,9070,9070,9070,0
|
|
20250514,171700,1264184375,9070,9070,9070,9070,0
|
|
20250514,171600,1264184375,9070,9070,9070,9070,0
|
|
20250514,171500,1264184375,9070,9070,9070,9070,0
|
|
20250514,171400,1264184375,9070,9070,9070,9070,0
|
|
20250514,171300,1264184375,9070,9070,9070,9070,0
|
|
20250514,171200,1264184375,9070,9070,9070,9070,0
|
|
20250514,171100,1264184375,9070,9070,9070,9070,0
|
|
20250514,171000,1264184375,9070,9070,9070,9070,0
|
|
20250514,170900,1264184375,9070,9070,9070,9070,0
|
|
20250514,170800,1264184375,9070,9070,9070,9070,0
|
|
20250514,170700,1264184375,9070,9070,9070,9070,0
|
|
20250514,170600,1264184375,9070,9070,9070,9070,0
|
|
20250514,170500,1264184375,9070,9070,9070,9070,0
|
|
20250514,170400,1264184375,9070,9070,9070,9070,0
|
|
20250514,170300,1264184375,9070,9070,9070,9070,0
|
|
20250514,170200,1264184375,9070,9070,9070,9070,0
|
|
20250514,170100,1264184375,9070,9070,9070,9070,0
|
|
20250514,170000,1264184375,9070,9070,9070,9070,0
|
|
20250514,165900,1264184375,9070,9070,9070,9070,0
|
|
20250514,165800,1264184375,9070,9070,9070,9070,0
|
|
20250514,165700,1264184375,9070,9070,9070,9070,0
|
|
20250514,165600,1264184375,9070,9070,9070,9070,0
|
|
20250514,165500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,165400,1264184375,9070,9070,9070,9070,0
|
|
20250514,165300,1264184375,9070,9070,9070,9070,0
|
|
20250514,165200,1264184375,9070,9070,9070,9070,0
|
|
20250514,165100,1264184375,9070,9070,9070,9070,0
|
|
20250514,165000,1264184375,9070,9070,9070,9070,0
|
|
20250514,164900,1264184375,9070,9070,9070,9070,0
|
|
20250514,164800,1264184375,9070,9070,9070,9070,0
|
|
20250514,164700,1264184375,9070,9070,9070,9070,0
|
|
20250514,164600,1264184375,9070,9070,9070,9070,0
|
|
20250514,164500,1264184375,9070,9070,9070,9070,0
|
|
20250514,164400,1264184375,9070,9070,9070,9070,0
|
|
20250514,164300,1264184375,9070,9070,9070,9070,0
|
|
20250514,164200,1264184375,9070,9070,9070,9070,0
|
|
20250514,164100,1264184375,9070,9070,9070,9070,0
|
|
20250514,164000,1264184375,9070,9070,9070,9070,0
|
|
20250514,163900,1264184375,9070,9070,9070,9070,0
|
|
20250514,163800,1264184375,9070,9070,9070,9070,0
|
|
20250514,163700,1264184375,9070,9070,9070,9070,0
|
|
20250514,163600,1264184375,9070,9070,9070,9070,0
|
|
20250514,163500,1264184375,9070,9070,9070,9070,0
|
|
20250514,163400,1264184375,9070,9070,9070,9070,0
|
|
20250514,163300,1264184375,9070,9070,9070,9070,0
|
|
20250514,163200,1264184375,9070,9070,9070,9070,0
|
|
20250514,163100,1264184375,9070,9070,9070,9070,0
|
|
20250514,163000,1264184375,9070,9070,9070,9070,0
|
|
20250514,162900,1264184375,9070,9070,9070,9070,0
|
|
20250514,162800,1264184375,9070,9070,9070,9070,0
|
|
20250514,162700,1264184375,9070,9070,9070,9070,0
|
|
20250514,162600,1264184375,9070,9070,9070,9070,0
|
|
20250514,162500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,162400,1264184375,9070,9070,9070,9070,0
|
|
20250514,162300,1264184375,9070,9070,9070,9070,0
|
|
20250514,162200,1264184375,9070,9070,9070,9070,0
|
|
20250514,162100,1264184375,9070,9070,9070,9070,0
|
|
20250514,162000,1264184375,9070,9070,9070,9070,0
|
|
20250514,161900,1264184375,9070,9070,9070,9070,0
|
|
20250514,161800,1264184375,9070,9070,9070,9070,0
|
|
20250514,161700,1264184375,9070,9070,9070,9070,0
|
|
20250514,161600,1264184375,9070,9070,9070,9070,0
|
|
20250514,161500,1264184375,9070,9070,9070,9070,0
|
|
20250514,161400,1264184375,9070,9070,9070,9070,0
|
|
20250514,161300,1264184375,9070,9070,9070,9070,0
|
|
20250514,161200,1264184375,9070,9070,9070,9070,0
|
|
20250514,161100,1264184375,9070,9070,9070,9070,0
|
|
20250514,161000,1264184375,9070,9070,9070,9070,0
|
|
20250514,160900,1264184375,9070,9070,9070,9070,0
|
|
20250514,160800,1264184375,9070,9070,9070,9070,0
|
|
20250514,160700,1264184375,9070,9070,9070,9070,0
|
|
20250514,160600,1264184375,9070,9070,9070,9070,0
|
|
20250514,160500,1264184375,9070,9070,9070,9070,0
|
|
20250514,160400,1264184375,9070,9070,9070,9070,0
|
|
20250514,160300,1264184375,9070,9070,9070,9070,0
|
|
20250514,160200,1264184375,9070,9070,9070,9070,0
|
|
20250514,160100,1264184375,9070,9070,9070,9070,0
|
|
20250514,160000,1264184375,9070,9070,9070,9070,0
|
|
20250514,155900,1264184375,9070,9070,9070,9070,0
|
|
20250514,155800,1264184375,9070,9070,9070,9070,0
|
|
20250514,155700,1264184375,9070,9070,9070,9070,0
|
|
20250514,155600,1264184375,9070,9070,9070,9070,0
|
|
20250514,155500,1264184375,9070,9070,9070,9070,1822
|
|
20250514,155400,1264184375,9070,9070,9070,9070,0
|
|
20250514,155300,1264184375,9070,9070,9070,9070,0
|
|
20250514,155200,1264184375,9070,9070,9070,9070,0
|
|
20250514,155100,1264184375,9070,9070,9070,9070,0
|
|
20250514,155000,1264184375,9070,9070,9070,9070,0
|
|
20250514,154900,1264184375,9070,9070,9070,9070,0
|
|
20250514,154800,1264184375,9070,9070,9070,9070,0
|
|
20250514,154700,1264184375,9070,9070,9070,9070,0
|
|
20250514,154600,1264184375,9070,9070,9070,9070,0
|
|
20250514,154500,1264184375,9070,9070,9070,9070,0
|
|
20250514,154400,1264184375,9070,9070,9070,9070,0
|
|
20250514,154300,1264184375,9070,9070,9070,9070,0
|
|
20250514,154200,1264184375,9070,9070,9070,9070,0
|
|
20250514,154100,1264184375,9070,9070,9070,9070,0
|
|
20250514,154000,1264184375,9070,9070,9070,9070,0
|
|
20250514,153900,1264184375,9070,9070,9070,9070,0
|
|
20250514,153800,1264184375,9070,9070,9070,9070,0
|
|
20250514,153700,1264184375,9070,9070,9070,9070,0
|
|
20250514,153600,1264184375,9070,9070,9070,9070,0
|
|
20250514,153500,1264184375,9070,9070,9070,9070,0
|
|
20250514,153400,1264184375,9070,9070,9070,9070,0
|
|
20250514,153300,1264184375,9070,9070,9070,9070,0
|
|
20250514,153200,1264184375,9070,9070,9070,9070,0
|
|
20250514,153100,1264184375,9070,9070,9070,9070,0
|
|
20250514,153000,1264184375,9070,9070,9070,9070,1822
|
|
20250514,152900,1247658835,9100,9100,9100,9100,0
|
|
20250514,152800,1247658835,9100,9100,9100,9100,0
|
|
20250514,152700,1247658835,9100,9100,9100,9100,0
|
|
20250514,152600,1247658835,9100,9100,9100,9100,0
|
|
20250514,152500,1247658835,9100,9100,9100,9100,0
|
|
20250514,152400,1247658835,9100,9100,9100,9100,0
|
|
20250514,152300,1247658835,9100,9100,9100,9100,0
|
|
20250514,152200,1247658835,9100,9100,9100,9100,0
|
|
20250514,152100,1247658835,9100,9100,9100,9100,0
|
|
20250514,152000,1247658835,9100,9100,9100,9100,0
|
|
20250514,151900,1247658835,9100,9070,9100,9070,490
|
|
20250514,151800,1243204305,9090,9100,9100,9080,245
|
|
20250514,151700,1240978875,9070,9100,9100,9070,1250
|
|
20250514,151600,1229632725,9100,9100,9110,9100,535
|
|
20250514,151500,1224764185,9100,9100,9100,9100,320
|
|
20250514,151400,1221852185,9100,9080,9100,9080,141
|
|
20250514,151300,1220569485,9100,9080,9100,9080,344
|
|
20250514,151200,1217439385,9080,9090,9100,9080,268
|
|
20250514,151100,1215001325,9090,9090,9090,9080,32
|
|
20250514,151000,1214710475,9080,9090,9090,9080,74
|
|
20250514,150900,1214037845,9090,9090,9090,9090,171
|
|
20250514,150800,1212483455,9090,9080,9100,9080,721
|
|
20250514,150700,1205932165,9080,9080,9080,9080,21
|
|
20250514,150600,1205741485,9080,9100,9100,9080,65
|
|
20250514,150500,1205150145,9080,9080,9080,9080,2
|
|
20250514,150400,1205131985,9070,9070,9070,9070,0
|
|
20250514,150300,1205131985,9070,9070,9070,9070,0
|
|
20250514,150200,1205131985,9070,9080,9080,9070,241
|
|
20250514,150100,1202944585,9080,9080,9080,9080,0
|
|
20250514,150000,1202944585,9080,9080,9080,9070,513
|
|
20250514,145900,1198289975,9100,9100,9100,9100,0
|
|
20250514,145800,1198289975,9100,9090,9100,9090,200
|
|
20250514,145700,1196470475,9110,9110,9110,9110,0
|
|
20250514,145600,1196470475,9110,9110,9110,9110,0
|
|
20250514,145500,1196470475,9110,9110,9110,9110,12
|
|
20250514,145400,1196361155,9110,9070,9110,9070,2
|
|
20250514,145300,1196342975,9090,9090,9090,9090,169
|
|
20250514,145200,1194806765,9090,9070,9090,9070,56
|
|
20250514,145100,1194298025,9080,9080,9080,9080,25
|
|
20250514,145000,1194071025,9100,9100,9100,9100,0
|
|
20250514,144900,1194071025,9100,9100,9100,9100,132
|
|
20250514,144800,1192869825,9110,9110,9110,9110,0
|
|
20250514,144700,1192869825,9110,9110,9110,9110,0
|
|
20250514,144600,1192869825,9110,9110,9110,9110,0
|
|
20250514,144500,1192869825,9110,9090,9110,9090,46
|
|
20250514,144400,1192451665,9070,9050,9070,9050,797
|
|
20250514,144300,1185226475,9050,9060,9060,9050,1128
|
|
20250514,144200,1175008995,9070,9070,9070,9070,5
|
|
20250514,144100,1174963645,9060,9070,9070,9060,113
|
|
20250514,144000,1173939815,9070,9070,9070,9070,0
|
|
20250514,143900,1173939815,9070,9070,9070,9070,131
|
|
20250514,143800,1172751645,9070,9070,9070,9070,1100
|
|
20250514,143700,1162774645,9090,9090,9090,9090,0
|
|
20250514,143600,1162774645,9090,9090,9090,9090,0
|
|
20250514,143500,1162774645,9090,9090,9090,9090,10
|
|
20250514,143400,1162683745,9100,9100,9100,9100,0
|
|
20250514,143300,1162683745,9100,9100,9100,9100,5
|
|
20250514,143200,1162638245,9100,9100,9100,9100,37
|
|
20250514,143100,1162301545,9060,9080,9080,9060,172
|
|
20250514,143000,1160740085,9090,9090,9090,9090,0
|
|
20250514,142900,1160740085,9090,9090,9090,9090,0
|
|
20250514,142800,1160740085,9090,9090,9090,9090,200
|
|
20250514,142700,1158922085,9090,9090,9090,9090,0
|
|
20250514,142600,1158922085,9090,9090,9090,9080,1075
|
|
20250514,142500,1149161045,9100,9100,9100,9100,1
|
|
20250514,142400,1149151945,9080,9080,9080,9080,0
|
|
20250514,142300,1149151945,9080,9080,9080,9080,171
|
|
20250514,142200,1147599265,9080,9080,9080,9080,25
|
|
20250514,142100,1147372265,9080,9080,9080,9080,4
|
|
20250514,142000,1147335945,9060,9100,9100,9060,180
|
|
20250514,141900,1145701545,9100,9100,9100,9100,9
|
|
20250514,141800,1145619645,9100,9100,9100,9100,9
|
|
20250514,141700,1145537745,9060,9080,9080,9060,2000
|
|
20250514,141600,1127395225,9100,9100,9100,9100,1
|
|
20250514,141500,1127386125,9100,9100,9100,9100,0
|
|
20250514,141400,1127386125,9100,9100,9100,9100,0
|
|
20250514,141300,1127386125,9100,9100,9100,9100,546
|
|
20250514,141200,1122417525,9080,9080,9080,9080,0
|
|
20250514,141100,1122417525,9080,9080,9080,9080,0
|
|
20250514,141000,1122417525,9080,9080,9080,9080,50
|
|
20250514,140900,1121963525,9090,9090,9090,9090,1
|
|
20250514,140800,1121954435,9090,9090,9090,9090,101
|
|
20250514,140700,1121036345,9090,9090,9090,9090,11
|
|
20250514,140600,1120936355,9090,9090,9090,9090,0
|
|
20250514,140500,1120936355,9090,9100,9100,9090,13
|
|
20250514,140400,1120818105,9100,9100,9100,9100,0
|
|
20250514,140300,1120818105,9100,9100,9100,9100,10
|
|
20250514,140200,1120727105,9100,9100,9100,9100,0
|
|
20250514,140100,1120727105,9100,9100,9100,9100,0
|
|
20250514,140000,1120727105,9100,9100,9100,9100,0
|
|
20250514,135900,1120727105,9100,9100,9100,9100,64
|
|
20250514,135800,1120144705,9100,9100,9100,9100,0
|
|
20250514,135700,1120144705,9100,9090,9100,9080,18
|
|
20250514,135600,1119980945,9100,9100,9100,9100,8
|
|
20250514,135500,1119908145,9110,9110,9110,9110,0
|
|
20250514,135400,1119908145,9110,9110,9110,9110,0
|
|
20250514,135300,1119908145,9110,9110,9110,9110,76
|
|
20250514,135200,1119215785,9110,9110,9110,9110,0
|
|
20250514,135100,1119215785,9110,9080,9110,9070,70
|
|
20250514,135000,1118580745,9100,9100,9100,9090,3050
|
|
20250514,134900,1090855745,9070,9070,9070,9070,0
|
|
20250514,134800,1090855745,9070,9080,9080,9070,50
|
|
20250514,134700,1090402195,9070,9080,9100,9070,1956
|
|
20250514,134600,1072642555,9060,9080,9080,9060,811
|
|
20250514,134500,1065287835,9070,9080,9080,9070,177
|
|
20250514,134400,1063681735,9080,9080,9080,9080,130
|
|
20250514,134300,1062501335,9080,9080,9080,9070,1009
|
|
20250514,134200,1053339635,9090,9090,9090,9090,0
|
|
20250514,134100,1053339635,9090,9090,9090,9090,0
|
|
20250514,134000,1053339635,9090,9080,9090,9080,80
|
|
20250514,133900,1052612935,9100,9100,9100,9100,1
|
|
20250514,133800,1052603835,9080,9080,9080,9080,34
|
|
20250514,133700,1052295115,9080,9080,9080,9080,0
|
|
20250514,133600,1052295115,9080,9080,9080,9080,43
|
|
20250514,133500,1051904675,9090,9090,9090,9090,100
|
|
20250514,133400,1050995675,9090,9080,9090,9080,34
|
|
20250514,133300,1050686635,9070,9090,9090,9070,241
|
|
20250514,133200,1048498625,9100,9100,9100,9100,6
|
|
20250514,133100,1048444025,9100,9100,9100,9100,0
|
|
20250514,133000,1048444025,9100,9100,9100,9100,5
|
|
20250514,132900,1048398525,9100,9100,9100,9100,0
|
|
20250514,132800,1048398525,9100,9120,9120,9100,3217
|
|
20250514,132700,1019123395,9100,9100,9100,9100,0
|
|
20250514,132600,1019123395,9100,9100,9100,9100,10
|
|
20250514,132500,1019032395,9110,9120,9120,9110,618
|
|
20250514,132400,1013401015,9110,9110,9110,9110,0
|
|
20250514,132300,1013401015,9110,9110,9110,9110,80
|
|
20250514,132200,1012672215,9120,9120,9120,9120,0
|
|
20250514,132100,1012672215,9120,9120,9120,9120,14
|
|
20250514,132000,1012544535,9130,9130,9130,9130,7
|
|
20250514,131900,1012480625,9130,9130,9130,9130,51
|
|
20250514,131800,1012014995,9120,9120,9120,9120,1
|
|
20250514,131700,1012005875,9110,9110,9110,9110,0
|
|
20250514,131600,1012005875,9110,9120,9120,9110,37
|
|
20250514,131500,1011668765,9120,9100,9120,9100,1131
|
|
20250514,131400,1001361705,9100,9100,9100,9100,0
|
|
20250514,131300,1001361705,9100,9100,9100,9100,0
|
|
20250514,131200,1001361705,9100,9100,9100,9100,17
|
|
20250514,131100,1001207005,9100,9090,9100,9080,16
|
|
20250514,131000,1001061435,9100,9100,9100,9080,124
|
|
20250514,130900,999935135,9080,9110,9110,9080,507
|
|
20250514,130800,995327655,9100,9110,9110,9100,31
|
|
20250514,130700,995045545,9090,9090,9090,9090,100
|
|
20250514,130600,994136545,9100,9100,9100,9100,139
|
|
20250514,130500,992871645,9100,9090,9100,9090,416
|
|
20250514,130400,989089265,9120,9100,9120,9100,5
|
|
20250514,130300,989043745,9090,9090,9090,9090,0
|
|
20250514,130200,989043745,9090,9120,9120,9090,11
|
|
20250514,130100,988943725,9120,9110,9120,9090,517
|
|
20250514,130000,984241865,9110,9110,9110,9110,50
|
|
20250514,125900,983786365,9110,9110,9110,9110,591
|
|
20250514,125800,978402355,9120,9120,9120,9120,174
|
|
20250514,125700,976815475,9130,9130,9130,9130,0
|
|
20250514,125600,976815475,9130,9130,9130,9130,8
|
|
20250514,125500,976742435,9120,9120,9120,9120,77
|
|
20250514,125400,976040195,9120,9120,9120,9120,0
|
|
20250514,125300,976040195,9120,9120,9120,9120,701
|
|
20250514,125200,969647075,9130,9130,9130,9130,100
|
|
20250514,125100,968734075,9130,9120,9130,9120,50
|
|
20250514,125000,968277835,9130,9130,9130,9130,10
|
|
20250514,124900,968186535,9130,9130,9130,9130,0
|
|
20250514,124800,968186535,9130,9130,9130,9130,4
|
|
20250514,124700,968150015,9140,9140,9140,9140,0
|
|
20250514,124600,968150015,9140,9140,9140,9140,409
|
|
20250514,124500,964411755,9140,9140,9140,9140,0
|
|
20250514,124400,964411755,9140,9140,9140,9140,305
|
|
20250514,124300,961624055,9140,9140,9140,9140,53
|
|
20250514,124200,961139635,9140,9140,9140,9140,0
|
|
20250514,124100,961139635,9140,9130,9140,9130,9
|
|
20250514,124000,961057395,9130,9130,9130,9130,318
|
|
20250514,123900,958154055,9120,9120,9120,9120,18
|
|
20250514,123800,957989895,9120,9120,9120,9120,0
|
|
20250514,123700,957989895,9120,9120,9120,9120,10
|
|
20250514,123600,957898695,9130,9130,9130,9120,250
|
|
20250514,123500,955616205,9120,9120,9120,9120,222
|
|
20250514,123400,953591565,9110,9100,9110,9100,155
|
|
20250514,123300,952179525,9100,9100,9100,9100,0
|
|
20250514,123200,952179525,9100,9100,9100,9100,0
|
|
20250514,123100,952179525,9100,9100,9100,9100,60
|
|
20250514,123000,951633525,9110,9110,9110,9110,0
|
|
20250514,122900,951633525,9110,9110,9110,9110,2
|
|
20250514,122800,951615305,9110,9110,9110,9110,0
|
|
20250514,122700,951615305,9110,9100,9110,9100,2
|
|
20250514,122600,951597095,9120,9110,9120,9110,44
|
|
20250514,122500,951195885,9110,9110,9110,9110,247
|
|
20250514,122400,948945715,9120,9120,9120,9110,65
|
|
20250514,122300,948353115,9120,9120,9120,9120,2
|
|
20250514,122200,948334875,9110,9110,9110,9110,1
|
|
20250514,122100,948325765,9120,9110,9120,9110,21
|
|
20250514,122000,948134255,9110,9105,9110,9100,190
|
|
20250514,121900,946403570,9105,9105,9105,9105,4
|
|
20250514,121800,946367150,9090,9090,9090,9090,0
|
|
20250514,121700,946367150,9090,9110,9110,9090,561
|
|
20250514,121600,941265200,9110,9110,9110,9110,74
|
|
20250514,121500,940591060,9110,9110,9110,9110,2
|
|
20250514,121400,940572840,9110,9110,9110,9110,24
|
|
20250514,121300,940354200,9130,9130,9130,9130,50
|
|
20250514,121200,939897700,9090,9090,9090,9090,1
|
|
20250514,121100,939888610,9090,9090,9090,9090,100
|
|
20250514,121000,938979610,9090,9090,9090,9090,1
|
|
20250514,120900,938970520,9090,9090,9090,9090,21
|
|
20250514,120800,938779630,9130,9130,9130,9130,0
|
|
20250514,120700,938779630,9130,9130,9130,9130,0
|
|
20250514,120600,938779630,9130,9130,9130,9130,1
|
|
20250514,120500,938770500,9090,9090,9090,9090,1
|
|
20250514,120400,938761410,9120,9110,9120,9110,64
|
|
20250514,120300,938178230,9090,9090,9090,9090,37
|
|
20250514,120200,937841900,9120,9110,9120,9110,780
|
|
20250514,120100,930729750,9090,9090,9100,9090,886
|
|
20250514,120000,922671840,9080,9080,9080,9080,0
|
|
20250514,115900,922671840,9080,9080,9080,9080,20
|
|
20250514,115800,922490240,9080,9080,9080,9080,207
|
|
20250514,115700,920610680,9080,9070,9080,9070,41
|
|
20250514,115600,920238800,9080,9080,9080,9080,7
|
|
20250514,115500,920175240,9090,9090,9090,9090,1
|
|
20250514,115400,920166150,9080,9080,9080,9080,0
|
|
20250514,115300,920166150,9080,9080,9080,9080,0
|
|
20250514,115200,920166150,9080,9080,9080,9080,0
|
|
20250514,115100,920166150,9080,9080,9080,9080,0
|
|
20250514,115000,920166150,9080,9080,9080,9080,1
|
|
20250514,114900,920157070,9070,9070,9070,9070,10
|
|
20250514,114800,920066370,9090,9070,9090,9070,501
|
|
20250514,114700,915512300,9080,9080,9080,9080,21
|
|
20250514,114600,915321620,9080,9080,9080,9080,0
|
|
20250514,114500,915321620,9080,9080,9080,9080,21
|
|
20250514,114400,915130940,9080,9080,9080,9070,165
|
|
20250514,114300,913633040,9080,9080,9080,9080,100
|
|
20250514,114200,912725040,9080,9060,9100,9060,197
|
|
20250514,114100,910935580,9060,9060,9060,9060,3
|
|
20250514,114000,910908400,9060,9070,9070,9060,3
|
|
20250514,113900,910881210,9070,9090,9090,9070,287
|
|
20250514,113800,908276960,9090,9090,9090,9090,5
|
|
20250514,113700,908231510,9090,9080,9090,9080,5
|
|
20250514,113600,908186070,9120,9080,9120,9080,5237
|
|
20250514,113500,860535790,9080,9080,9090,9070,3409
|
|
20250514,113400,829578780,9080,9040,9080,9040,124
|
|
20250514,113300,828452900,9040,9040,9080,9040,2045
|
|
20250514,113200,809922230,9040,9060,9060,9040,103
|
|
20250514,113100,808989090,9050,9050,9050,9050,442
|
|
20250514,113000,804988990,9040,9030,9040,9030,155
|
|
20250514,112900,803588680,9000,9000,9000,9000,0
|
|
20250514,112800,803588680,9000,9000,9000,9000,1
|
|
20250514,112700,803579680,9020,9000,9020,9000,11
|
|
20250514,112600,803480480,9000,9010,9010,9000,52
|
|
20250514,112500,803011980,9030,9030,9030,9030,1
|
|
20250514,112400,803002950,9000,9030,9040,9000,38
|
|
20250514,112300,802659530,9010,9030,9030,9000,58
|
|
20250514,112200,802136910,9020,9020,9020,9020,0
|
|
20250514,112100,802136910,9020,9020,9020,9020,0
|
|
20250514,112000,802136910,9020,9020,9020,9020,50
|
|
20250514,111900,801685910,9020,9020,9020,9020,308
|
|
20250514,111800,798907750,9020,9020,9020,9020,0
|
|
20250514,111700,798907750,9020,9040,9040,9020,4
|
|
20250514,111600,798871650,9050,9010,9050,9010,116
|
|
20250514,111500,797822460,8990,8990,8990,8990,0
|
|
20250514,111400,797822460,8990,8990,8990,8990,0
|
|
20250514,111300,797822460,8990,8990,8990,8990,0
|
|
20250514,111200,797822460,8990,8990,8990,8990,100
|
|
20250514,111100,796923460,9050,9040,9050,9040,176
|
|
20250514,111000,795330830,8990,8980,9040,8980,258
|
|
20250514,110900,793003430,9040,9040,9040,8980,13
|
|
20250514,110800,792886270,8980,8980,8980,8980,0
|
|
20250514,110700,792886270,8980,9000,9000,8980,249
|
|
20250514,110600,790648050,9050,9040,9050,9040,3
|
|
20250514,110500,790620920,9000,9000,9040,9000,119
|
|
20250514,110400,789548570,9000,9000,9000,9000,187
|
|
20250514,110300,787865570,9000,9000,9000,9000,11
|
|
20250514,110200,787766570,8980,9050,9050,8980,237
|
|
20250514,110100,785630400,9020,9020,9020,9020,6
|
|
20250514,110000,785576280,9020,9020,9050,9020,47
|
|
20250514,105900,785151130,9020,9030,9030,9020,205
|
|
20250514,105800,783300080,9030,9030,9030,9020,154
|
|
20250514,105700,781909870,9030,9050,9050,9020,63
|
|
20250514,105600,781341040,9050,9020,9050,9020,576
|
|
20250514,105500,776134410,9020,9020,9050,9020,109
|
|
20250514,105400,775150020,9030,9020,9030,9020,89
|
|
20250514,105300,774347185,8980,8980,8980,8980,300
|
|
20250514,105200,771653185,8980,8980,8980,8980,4
|
|
20250514,105100,771617265,9020,9010,9020,8940,2140
|
|
20250514,105000,752458175,9000,9040,9040,9000,548
|
|
20250514,104900,747504515,9030,8970,9030,8970,1040
|
|
20250514,104800,738137295,8990,8990,8990,8990,0
|
|
20250514,104700,738137295,8990,8970,8990,8960,207
|
|
20250514,104600,736282335,8970,8970,8970,8970,34
|
|
20250514,104500,735977355,8970,8970,8970,8960,3
|
|
20250514,104400,735950455,8970,8970,8970,8970,269
|
|
20250514,104300,733537525,8970,8970,8970,8960,175
|
|
20250514,104200,731967805,8960,8960,8960,8960,100
|
|
20250514,104100,731071805,8970,8970,8970,8970,4
|
|
20250514,104000,731035925,8950,8950,8950,8940,103
|
|
20250514,103900,730115035,8970,8950,8970,8940,424
|
|
20250514,103800,726314215,8950,8960,8960,8940,101
|
|
20250514,103700,725410215,8940,8960,8960,8940,10
|
|
20250514,103600,725320695,8950,8940,8950,8940,48
|
|
20250514,103500,724891355,8950,8960,8960,8940,411
|
|
20250514,103400,721216925,8940,8940,8940,8940,5
|
|
20250514,103300,721172225,8940,8950,8970,8940,87
|
|
20250514,103200,720392975,8960,8970,8970,8940,118
|
|
20250514,103100,719336745,8970,8960,8970,8940,202
|
|
20250514,103000,717526935,8960,8960,8960,8940,11
|
|
20250514,102900,717428435,8940,8940,8940,8940,8
|
|
20250514,102800,717356915,8960,8960,8960,8930,7
|
|
20250514,102700,717294285,8930,8940,8960,8930,392
|
|
20250514,102600,713784805,8950,8950,8950,8950,1
|
|
20250514,102500,713775855,8920,8950,8950,8920,11
|
|
20250514,102400,713677585,8950,8940,8950,8920,300
|
|
20250514,102300,710992885,8920,8940,8940,8890,1058
|
|
20250514,102200,701575995,8900,8940,8940,8900,3117
|
|
20250514,102100,673787675,8940,8930,8960,8910,679
|
|
20250514,102000,667718295,8930,8940,8940,8890,2244
|
|
20250514,101900,647733525,8940,8960,8970,8910,2132
|
|
20250514,101800,628707875,8960,8980,8980,8950,1390
|
|
20250514,101700,616243895,8980,9000,9000,8980,2065
|
|
20250514,101600,597678695,9000,9020,9020,9000,2341
|
|
20250514,101500,576609405,9010,9010,9010,9010,0
|
|
20250514,101400,576609405,9010,9010,9010,9010,0
|
|
20250514,101300,576609405,9010,9010,9010,9010,337
|
|
20250514,101200,573573035,9010,9020,9020,9010,392
|
|
20250514,101100,570039835,9030,9020,9030,9020,69
|
|
20250514,101000,569416795,9030,9020,9030,9020,28
|
|
20250514,100900,569163975,9040,9010,9040,9010,28
|
|
20250514,100800,568911575,9000,9010,9010,9000,226
|
|
20250514,100700,566875685,9010,9010,9010,9010,388
|
|
20250514,100600,563379805,9010,9010,9040,9010,3
|
|
20250514,100500,563352745,9040,9040,9040,9040,2
|
|
20250514,100400,563334665,9040,9040,9040,9010,6
|
|
20250514,100300,563280485,9010,9010,9040,9000,117
|
|
20250514,100200,562226645,9010,9030,9040,9010,619
|
|
20250514,100100,556649165,9030,9030,9030,9030,4
|
|
20250514,100000,556613045,9040,9040,9040,9040,0
|
|
20250514,095900,556613045,9040,9040,9040,9020,61
|
|
20250514,095800,556062345,9020,9030,9030,9020,25
|
|
20250514,095700,555836695,9030,9030,9030,9030,170
|
|
20250514,095600,554301595,9040,9040,9040,9040,1
|
|
20250514,095500,554292555,9040,9040,9040,9010,57
|
|
20250514,095400,553777905,9040,9010,9040,9010,608
|
|
20250514,095300,548299765,9010,9010,9040,9000,1155
|
|
20250514,095200,537893995,9010,9050,9050,9010,521
|
|
20250514,095100,533196405,9020,9050,9050,9020,240
|
|
20250514,095000,531030845,9050,9030,9060,9020,230
|
|
20250514,094900,528953275,9030,9020,9030,9020,173
|
|
20250514,094800,527391565,9020,9030,9070,9020,682
|
|
20250514,094700,521235695,9070,9070,9070,9070,2
|
|
20250514,094600,521217555,9070,9070,9070,9070,13
|
|
20250514,094500,521099645,9070,9050,9070,9050,45
|
|
20250514,094400,520691985,9060,9060,9060,9060,5
|
|
20250514,094300,520646685,9060,9030,9060,9020,513
|
|
20250514,094200,516016205,9030,9030,9030,9030,78
|
|
20250514,094100,515311865,9030,9020,9070,9010,1875
|
|
20250514,094000,498389745,9010,9020,9020,9010,506
|
|
20250514,093900,493829315,9010,9020,9020,9010,277
|
|
20250514,093800,491331775,9020,9030,9030,9010,445
|
|
20250514,093700,487318250,9030,9070,9070,9030,470
|
|
20250514,093600,483071930,9040,9070,9070,9040,28
|
|
20250514,093500,482818140,9070,9040,9070,9040,2
|
|
20250514,093400,482800030,9040,9060,9060,9040,140
|
|
20250514,093300,481534140,9070,9050,9070,9050,18
|
|
20250514,093200,481371140,9050,9080,9080,9050,27
|
|
20250514,093100,481126490,9050,9050,9080,9040,337
|
|
20250514,093000,478075620,9050,9060,9060,9050,180
|
|
20250514,092900,476446120,9060,9050,9060,9050,230
|
|
20250514,092800,474362840,9040,9040,9100,9040,297
|
|
20250514,092700,471675680,9030,9050,9070,9010,6481
|
|
20250514,092600,413078930,9050,9060,9070,9050,87
|
|
20250514,092500,412290670,9065,9100,9100,9050,3359
|
|
20250514,092400,381855670,9100,9100,9100,9080,158
|
|
20250514,092300,380418550,9100,9080,9100,9080,65
|
|
20250514,092200,379827700,9080,9070,9080,9060,780
|
|
20250514,092100,372758040,9070,9060,9100,9055,247
|
|
20250514,092000,370519110,9060,9070,9090,9050,1756
|
|
20250514,091900,354608640,9100,9120,9120,9070,3360
|
|
20250514,091800,324124240,9120,9120,9120,9090,102
|
|
20250514,091700,323196450,9120,9130,9130,9090,447
|
|
20250514,091600,319125970,9130,9160,9160,9090,1253
|
|
20250514,091500,307717000,9160,9170,9170,9130,536
|
|
20250514,091400,302812680,9170,9180,9180,9140,564
|
|
20250514,091300,297647500,9180,9220,9220,9130,1404
|
|
20250514,091200,284793490,9230,9220,9230,9210,241
|
|
20250514,091100,282571380,9220,9240,9240,9180,379
|
|
20250514,091000,279084620,9190,9190,9260,9190,1395
|
|
20250514,090900,266209190,9190,9160,9190,9140,355
|
|
20250514,090800,262949390,9160,9130,9160,9100,6611
|
|
20250514,090700,202407910,9130,9070,9140,9070,1450
|
|
20250514,090600,189217230,9070,9080,9100,9070,3256
|
|
20250514,090500,159619990,9060,9070,9090,9060,3428
|
|
20250514,090400,128559020,9070,9120,9140,9050,5508
|
|
20250514,090300,78639810,9120,9160,9160,9120,1017
|
|
20250514,090200,69344500,9200,9200,9200,9150,1650
|
|
20250514,090100,54194900,9200,9220,9220,9150,2239
|
|
20250514,090000,33625610,9260,9250,9260,9220,3636
|