655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,195200,190910490,6450,6450,6450,6450,370
|
|
20250516,195100,190910490,6450,6450,6450,6450,0
|
|
20250516,195000,190910490,6450,6450,6450,6450,0
|
|
20250516,194900,190910490,6450,6450,6450,6450,0
|
|
20250516,194800,190910490,6450,6450,6450,6450,0
|
|
20250516,194700,190910490,6450,6450,6450,6450,0
|
|
20250516,194600,190910490,6450,6450,6450,6450,0
|
|
20250516,194500,190910490,6450,6450,6450,6450,0
|
|
20250516,194400,190910490,6450,6450,6450,6450,0
|
|
20250516,194300,190910490,6450,6450,6450,6450,0
|
|
20250516,194200,190910490,6450,6450,6450,6450,0
|
|
20250516,194100,190910490,6450,6450,6450,6450,0
|
|
20250516,194000,190910490,6450,6450,6450,6450,0
|
|
20250516,193900,190910490,6450,6450,6450,6450,0
|
|
20250516,193800,190910490,6450,6450,6450,6450,0
|
|
20250516,193700,190910490,6450,6450,6450,6450,0
|
|
20250516,193600,190910490,6450,6450,6450,6450,0
|
|
20250516,193500,190910490,6450,6450,6450,6450,0
|
|
20250516,193400,190910490,6450,6450,6450,6450,0
|
|
20250516,193300,190910490,6450,6450,6450,6450,0
|
|
20250516,193200,190910490,6450,6450,6450,6450,0
|
|
20250516,193100,190910490,6450,6450,6450,6450,0
|
|
20250516,193000,190910490,6450,6450,6450,6450,0
|
|
20250516,192900,190910490,6450,6450,6450,6450,0
|
|
20250516,192800,190910490,6450,6450,6450,6450,0
|
|
20250516,192700,190910490,6450,6450,6450,6450,0
|
|
20250516,192600,190910490,6450,6450,6450,6450,0
|
|
20250516,192500,190910490,6450,6450,6450,6450,0
|
|
20250516,192400,190910490,6450,6450,6450,6450,0
|
|
20250516,192300,190910490,6450,6450,6450,6450,0
|
|
20250516,192200,190910490,6450,6450,6450,6450,370
|
|
20250516,192100,190910490,6450,6450,6450,6450,0
|
|
20250516,192000,190910490,6450,6450,6450,6450,0
|
|
20250516,191900,190910490,6450,6450,6450,6450,0
|
|
20250516,191800,190910490,6450,6450,6450,6450,0
|
|
20250516,191700,190910490,6450,6450,6450,6450,0
|
|
20250516,191600,190910490,6450,6450,6450,6450,0
|
|
20250516,191500,190910490,6450,6450,6450,6450,0
|
|
20250516,191400,190910490,6450,6450,6450,6450,0
|
|
20250516,191300,190910490,6450,6450,6450,6450,0
|
|
20250516,191200,190910490,6450,6450,6450,6450,0
|
|
20250516,191100,190910490,6450,6450,6450,6450,0
|
|
20250516,191000,190910490,6450,6450,6450,6450,0
|
|
20250516,190900,190910490,6450,6450,6450,6450,0
|
|
20250516,190800,190910490,6450,6450,6450,6450,0
|
|
20250516,190700,190910490,6450,6450,6450,6450,0
|
|
20250516,190600,190910490,6450,6450,6450,6450,0
|
|
20250516,190500,190910490,6450,6450,6450,6450,0
|
|
20250516,190400,190910490,6450,6450,6450,6450,0
|
|
20250516,190300,190910490,6450,6450,6450,6450,0
|
|
20250516,190200,190910490,6450,6450,6450,6450,0
|
|
20250516,190100,190910490,6450,6450,6450,6450,0
|
|
20250516,190000,190910490,6450,6450,6450,6450,0
|
|
20250516,185900,190910490,6450,6450,6450,6450,0
|
|
20250516,185800,190910490,6450,6450,6450,6450,0
|
|
20250516,185700,190910490,6450,6450,6450,6450,0
|
|
20250516,185600,190910490,6450,6450,6450,6450,0
|
|
20250516,185500,190910490,6450,6450,6450,6450,0
|
|
20250516,185400,190910490,6450,6450,6450,6450,0
|
|
20250516,185300,190910490,6450,6450,6450,6450,0
|
|
20250516,185200,190910490,6450,6450,6450,6450,370
|
|
20250516,185100,190910490,6450,6450,6450,6450,0
|
|
20250516,185000,190910490,6450,6450,6450,6450,0
|
|
20250516,184900,190910490,6450,6450,6450,6450,0
|
|
20250516,184800,190910490,6450,6450,6450,6450,0
|
|
20250516,184700,190910490,6450,6450,6450,6450,0
|
|
20250516,184600,190910490,6450,6450,6450,6450,0
|
|
20250516,184500,190910490,6450,6450,6450,6450,0
|
|
20250516,184400,190910490,6450,6450,6450,6450,0
|
|
20250516,184300,190910490,6450,6450,6450,6450,0
|
|
20250516,184200,190910490,6450,6450,6450,6450,0
|
|
20250516,184100,190910490,6450,6450,6450,6450,0
|
|
20250516,184000,190910490,6450,6450,6450,6450,0
|
|
20250516,183900,190910490,6450,6450,6450,6450,0
|
|
20250516,183800,190910490,6450,6450,6450,6450,0
|
|
20250516,183700,190910490,6450,6450,6450,6450,0
|
|
20250516,183600,190910490,6450,6450,6450,6450,0
|
|
20250516,183500,190910490,6450,6450,6450,6450,0
|
|
20250516,183400,190910490,6450,6450,6450,6450,0
|
|
20250516,183300,190910490,6450,6450,6450,6450,0
|
|
20250516,183200,190910490,6450,6450,6450,6450,0
|
|
20250516,183100,190910490,6450,6450,6450,6450,0
|
|
20250516,183000,190910490,6450,6450,6450,6450,0
|
|
20250516,182900,190910490,6450,6450,6450,6450,0
|
|
20250516,182800,190910490,6450,6450,6450,6450,0
|
|
20250516,182700,190910490,6450,6450,6450,6450,0
|
|
20250516,182600,190910490,6450,6450,6450,6450,0
|
|
20250516,182500,190910490,6450,6450,6450,6450,0
|
|
20250516,182400,190910490,6450,6450,6450,6450,0
|
|
20250516,182300,190910490,6450,6450,6450,6450,0
|
|
20250516,182200,190910490,6450,6450,6450,6450,370
|
|
20250516,182100,190910490,6450,6450,6450,6450,0
|
|
20250516,182000,190910490,6450,6450,6450,6450,0
|
|
20250516,181900,190910490,6450,6450,6450,6450,0
|
|
20250516,181800,190910490,6450,6450,6450,6450,0
|
|
20250516,181700,190910490,6450,6450,6450,6450,0
|
|
20250516,181600,190910490,6450,6450,6450,6450,0
|
|
20250516,181500,190910490,6450,6450,6450,6450,0
|
|
20250516,181400,190910490,6450,6450,6450,6450,0
|
|
20250516,181300,190910490,6450,6450,6450,6450,0
|
|
20250516,181200,190910490,6450,6450,6450,6450,0
|
|
20250516,181100,190910490,6450,6450,6450,6450,0
|
|
20250516,181000,190910490,6450,6450,6450,6450,0
|
|
20250516,180900,190910490,6450,6450,6450,6450,0
|
|
20250516,180800,190910490,6450,6450,6450,6450,0
|
|
20250516,180700,190910490,6450,6450,6450,6450,0
|
|
20250516,180600,190910490,6450,6450,6450,6450,0
|
|
20250516,180500,190910490,6450,6450,6450,6450,0
|
|
20250516,180400,190910490,6450,6450,6450,6450,0
|
|
20250516,180300,190910490,6450,6450,6450,6450,0
|
|
20250516,180200,190910490,6450,6450,6450,6450,0
|
|
20250516,180100,190910490,6450,6450,6450,6450,0
|
|
20250516,180000,190910490,6450,6450,6450,6450,0
|
|
20250516,175900,190910490,6450,6450,6450,6450,0
|
|
20250516,175800,190910490,6450,6450,6450,6450,0
|
|
20250516,175700,190910490,6450,6450,6450,6450,0
|
|
20250516,175600,190910490,6450,6450,6450,6450,0
|
|
20250516,175500,190910490,6450,6450,6450,6450,0
|
|
20250516,175400,190910490,6450,6450,6450,6450,0
|
|
20250516,175300,190910490,6450,6450,6450,6450,0
|
|
20250516,175200,190910490,6450,6450,6450,6450,370
|
|
20250516,175100,190910490,6450,6450,6450,6450,0
|
|
20250516,175000,190910490,6450,6450,6450,6450,0
|
|
20250516,174900,190910490,6450,6450,6450,6450,0
|
|
20250516,174800,190910490,6450,6450,6450,6450,0
|
|
20250516,174700,190910490,6450,6450,6450,6450,0
|
|
20250516,174600,190910490,6450,6450,6450,6450,0
|
|
20250516,174500,190910490,6450,6450,6450,6450,0
|
|
20250516,174400,190910490,6450,6450,6450,6450,0
|
|
20250516,174300,190910490,6450,6450,6450,6450,0
|
|
20250516,174200,190910490,6450,6450,6450,6450,0
|
|
20250516,174100,190910490,6450,6450,6450,6450,0
|
|
20250516,174000,190910490,6450,6450,6450,6450,0
|
|
20250516,173900,190910490,6450,6450,6450,6450,0
|
|
20250516,173800,190910490,6450,6450,6450,6450,0
|
|
20250516,173700,190910490,6450,6450,6450,6450,0
|
|
20250516,173600,190910490,6450,6450,6450,6450,0
|
|
20250516,173500,190910490,6450,6450,6450,6450,0
|
|
20250516,173400,190910490,6450,6450,6450,6450,0
|
|
20250516,173300,190910490,6450,6450,6450,6450,0
|
|
20250516,173200,190910490,6450,6450,6450,6450,0
|
|
20250516,173100,190910490,6450,6450,6450,6450,0
|
|
20250516,173000,190910490,6450,6450,6450,6450,0
|
|
20250516,172900,190910490,6450,6450,6450,6450,0
|
|
20250516,172800,190910490,6450,6450,6450,6450,0
|
|
20250516,172700,190910490,6450,6450,6450,6450,0
|
|
20250516,172600,190910490,6450,6450,6450,6450,0
|
|
20250516,172500,190910490,6450,6450,6450,6450,0
|
|
20250516,172400,190910490,6450,6450,6450,6450,0
|
|
20250516,172300,190910490,6450,6450,6450,6450,0
|
|
20250516,172200,190910490,6450,6450,6450,6450,370
|
|
20250516,172100,190910490,6450,6450,6450,6450,0
|
|
20250516,172000,190910490,6450,6450,6450,6450,0
|
|
20250516,171900,190910490,6450,6450,6450,6450,0
|
|
20250516,171800,190910490,6450,6450,6450,6450,0
|
|
20250516,171700,190910490,6450,6450,6450,6450,0
|
|
20250516,171600,190910490,6450,6450,6450,6450,0
|
|
20250516,171500,190910490,6450,6450,6450,6450,0
|
|
20250516,171400,190910490,6450,6450,6450,6450,0
|
|
20250516,171300,190910490,6450,6450,6450,6450,0
|
|
20250516,171200,190910490,6450,6450,6450,6450,0
|
|
20250516,171100,190910490,6450,6450,6450,6450,0
|
|
20250516,171000,190910490,6450,6450,6450,6450,0
|
|
20250516,170900,190910490,6450,6450,6450,6450,0
|
|
20250516,170800,190910490,6450,6450,6450,6450,0
|
|
20250516,170700,190910490,6450,6450,6450,6450,0
|
|
20250516,170600,190910490,6450,6450,6450,6450,0
|
|
20250516,170500,190910490,6450,6450,6450,6450,0
|
|
20250516,170400,190910490,6450,6450,6450,6450,0
|
|
20250516,170300,190910490,6450,6450,6450,6450,0
|
|
20250516,170200,190910490,6450,6450,6450,6450,0
|
|
20250516,170100,190910490,6450,6450,6450,6450,0
|
|
20250516,170000,190910490,6450,6450,6450,6450,0
|
|
20250516,165900,190910490,6450,6450,6450,6450,0
|
|
20250516,165800,190910490,6450,6450,6450,6450,0
|
|
20250516,165700,190910490,6450,6450,6450,6450,0
|
|
20250516,165600,190910490,6450,6450,6450,6450,0
|
|
20250516,165500,190910490,6450,6450,6450,6450,0
|
|
20250516,165400,190910490,6450,6450,6450,6450,0
|
|
20250516,165300,190910490,6450,6450,6450,6450,0
|
|
20250516,165200,190910490,6450,6450,6450,6450,370
|
|
20250516,165100,190910490,6450,6450,6450,6450,0
|
|
20250516,165000,190910490,6450,6450,6450,6450,0
|
|
20250516,164900,190910490,6450,6450,6450,6450,0
|
|
20250516,164800,190910490,6450,6450,6450,6450,0
|
|
20250516,164700,190910490,6450,6450,6450,6450,0
|
|
20250516,164600,190910490,6450,6450,6450,6450,0
|
|
20250516,164500,190910490,6450,6450,6450,6450,0
|
|
20250516,164400,190910490,6450,6450,6450,6450,0
|
|
20250516,164300,190910490,6450,6450,6450,6450,0
|
|
20250516,164200,190910490,6450,6450,6450,6450,0
|
|
20250516,164100,190910490,6450,6450,6450,6450,0
|
|
20250516,164000,190910490,6450,6450,6450,6450,0
|
|
20250516,163900,190910490,6450,6450,6450,6450,0
|
|
20250516,163800,190910490,6450,6450,6450,6450,0
|
|
20250516,163700,190910490,6450,6450,6450,6450,0
|
|
20250516,163600,190910490,6450,6450,6450,6450,0
|
|
20250516,163500,190910490,6450,6450,6450,6450,0
|
|
20250516,163400,190910490,6450,6450,6450,6450,0
|
|
20250516,163300,190910490,6450,6450,6450,6450,0
|
|
20250516,163200,190910490,6450,6450,6450,6450,0
|
|
20250516,163100,190910490,6450,6450,6450,6450,0
|
|
20250516,163000,190910490,6450,6450,6450,6450,0
|
|
20250516,162900,190910490,6450,6450,6450,6450,0
|
|
20250516,162800,190910490,6450,6450,6450,6450,0
|
|
20250516,162700,190910490,6450,6450,6450,6450,0
|
|
20250516,162600,190910490,6450,6450,6450,6450,0
|
|
20250516,162500,190910490,6450,6450,6450,6450,0
|
|
20250516,162400,190910490,6450,6450,6450,6450,0
|
|
20250516,162300,190910490,6450,6450,6450,6450,0
|
|
20250516,162200,190910490,6450,6450,6450,6450,370
|
|
20250516,162100,190910490,6450,6450,6450,6450,0
|
|
20250516,162000,190910490,6450,6450,6450,6450,0
|
|
20250516,161900,190910490,6450,6450,6450,6450,0
|
|
20250516,161800,190910490,6450,6450,6450,6450,0
|
|
20250516,161700,190910490,6450,6450,6450,6450,0
|
|
20250516,161600,190910490,6450,6450,6450,6450,0
|
|
20250516,161500,190910490,6450,6450,6450,6450,0
|
|
20250516,161400,190910490,6450,6450,6450,6450,0
|
|
20250516,161300,190910490,6450,6450,6450,6450,0
|
|
20250516,161200,190910490,6450,6450,6450,6450,0
|
|
20250516,161100,190910490,6450,6450,6450,6450,0
|
|
20250516,161000,190910490,6450,6450,6450,6450,0
|
|
20250516,160900,190910490,6450,6450,6450,6450,0
|
|
20250516,160800,190910490,6450,6450,6450,6450,0
|
|
20250516,160700,190910490,6450,6450,6450,6450,0
|
|
20250516,160600,190910490,6450,6450,6450,6450,0
|
|
20250516,160500,190910490,6450,6450,6450,6450,0
|
|
20250516,160400,190910490,6450,6450,6450,6450,0
|
|
20250516,160300,190910490,6450,6450,6450,6450,0
|
|
20250516,160200,190910490,6450,6450,6450,6450,0
|
|
20250516,160100,190910490,6450,6450,6450,6450,0
|
|
20250516,160000,190910490,6450,6450,6450,6450,0
|
|
20250516,155900,190910490,6450,6450,6450,6450,0
|
|
20250516,155800,190910490,6450,6450,6450,6450,0
|
|
20250516,155700,190910490,6450,6450,6450,6450,0
|
|
20250516,155600,190910490,6450,6450,6450,6450,0
|
|
20250516,155500,190910490,6450,6450,6450,6450,0
|
|
20250516,155400,190910490,6450,6450,6450,6450,0
|
|
20250516,155300,190910490,6450,6450,6450,6450,0
|
|
20250516,155200,190910490,6450,6450,6450,6450,370
|
|
20250516,155100,190910490,6450,6450,6450,6450,0
|
|
20250516,155000,190910490,6450,6450,6450,6450,0
|
|
20250516,154900,190910490,6450,6450,6450,6450,0
|
|
20250516,154800,190910490,6450,6450,6450,6450,0
|
|
20250516,154700,190910490,6450,6450,6450,6450,0
|
|
20250516,154600,190910490,6450,6450,6450,6450,0
|
|
20250516,154500,190910490,6450,6450,6450,6450,0
|
|
20250516,154400,190910490,6450,6450,6450,6450,0
|
|
20250516,154300,190910490,6450,6450,6450,6450,0
|
|
20250516,154200,190910490,6450,6450,6450,6450,0
|
|
20250516,154100,190910490,6450,6450,6450,6450,0
|
|
20250516,154000,190910490,6450,6450,6450,6450,0
|
|
20250516,153900,190910490,6450,6450,6450,6450,0
|
|
20250516,153800,190910490,6450,6450,6450,6450,0
|
|
20250516,153700,190910490,6450,6450,6450,6450,0
|
|
20250516,153600,190910490,6450,6450,6450,6450,0
|
|
20250516,153500,190910490,6450,6450,6450,6450,0
|
|
20250516,153400,190910490,6450,6450,6450,6450,0
|
|
20250516,153300,190910490,6450,6450,6450,6450,0
|
|
20250516,153200,190910490,6450,6450,6450,6450,0
|
|
20250516,153100,190910490,6450,6450,6450,6450,0
|
|
20250516,153000,190910490,6450,6450,6450,6450,370
|
|
20250516,152900,188523990,6450,6450,6450,6450,0
|
|
20250516,152800,188523990,6450,6450,6450,6450,0
|
|
20250516,152700,188523990,6450,6450,6450,6450,0
|
|
20250516,152600,188523990,6450,6450,6450,6450,0
|
|
20250516,152500,188523990,6450,6450,6450,6450,0
|
|
20250516,152400,188523990,6450,6450,6450,6450,0
|
|
20250516,152300,188523990,6450,6450,6450,6450,0
|
|
20250516,152200,188523990,6450,6450,6450,6450,0
|
|
20250516,152100,188523990,6450,6450,6450,6450,0
|
|
20250516,152000,188523990,6450,6450,6450,6450,0
|
|
20250516,151900,188523990,6450,6430,6450,6430,27
|
|
20250516,151800,188350340,6430,6430,6430,6430,0
|
|
20250516,151700,188350340,6430,6430,6430,6430,1
|
|
20250516,151600,188343910,6420,6420,6420,6420,58
|
|
20250516,151500,187971550,6420,6420,6420,6420,1
|
|
20250516,151400,187965130,6410,6415,6415,6390,801
|
|
20250516,151300,182842040,6420,6420,6420,6420,1
|
|
20250516,151200,182835620,6415,6420,6420,6415,2
|
|
20250516,151100,182822785,6415,6415,6415,6415,0
|
|
20250516,151000,182822785,6415,6415,6415,6415,5
|
|
20250516,150900,182790710,6420,6420,6420,6420,0
|
|
20250516,150800,182790710,6420,6420,6420,6420,1
|
|
20250516,150700,182784290,6415,6415,6415,6415,0
|
|
20250516,150600,182784290,6415,6415,6415,6415,26
|
|
20250516,150500,182617500,6420,6420,6420,6420,10
|
|
20250516,150400,182553300,6420,6420,6420,6420,0
|
|
20250516,150300,182553300,6420,6420,6420,6420,2
|
|
20250516,150200,182540460,6420,6420,6420,6420,1
|
|
20250516,150100,182534040,6410,6410,6410,6410,2
|
|
20250516,150000,182521220,6420,6420,6420,6420,1
|
|
20250516,145900,182514800,6400,6410,6410,6400,38
|
|
20250516,145800,182271550,6410,6410,6410,6410,10
|
|
20250516,145700,182207450,6410,6410,6410,6410,0
|
|
20250516,145600,182207450,6410,6410,6410,6410,0
|
|
20250516,145500,182207450,6410,6410,6410,6410,1
|
|
20250516,145400,182201040,6400,6410,6410,6400,127
|
|
20250516,145300,181387970,6410,6410,6410,6410,476
|
|
20250516,145200,178336810,6410,6410,6410,6410,1
|
|
20250516,145100,178330400,6420,6420,6420,6420,0
|
|
20250516,145000,178330400,6420,6420,6420,6420,0
|
|
20250516,144900,178330400,6420,6420,6420,6420,0
|
|
20250516,144800,178330400,6420,6420,6420,6420,15
|
|
20250516,144700,178234100,6430,6430,6430,6430,2
|
|
20250516,144600,178221240,6430,6430,6430,6430,0
|
|
20250516,144500,178221240,6430,6430,6430,6430,0
|
|
20250516,144400,178221240,6430,6430,6430,6430,0
|
|
20250516,144300,178221240,6430,6430,6430,6430,0
|
|
20250516,144200,178221240,6430,6430,6430,6430,0
|
|
20250516,144100,178221240,6430,6430,6430,6430,0
|
|
20250516,144000,178221240,6430,6430,6430,6430,0
|
|
20250516,143900,178221240,6430,6430,6430,6430,0
|
|
20250516,143800,178221240,6430,6430,6430,6430,0
|
|
20250516,143700,178221240,6430,6430,6430,6430,0
|
|
20250516,143600,178221240,6430,6430,6430,6430,0
|
|
20250516,143500,178221240,6430,6430,6430,6430,1
|
|
20250516,143400,178214810,6420,6420,6420,6420,50
|
|
20250516,143300,177893810,6420,6420,6420,6420,100
|
|
20250516,143200,177251810,6430,6440,6440,6430,197
|
|
20250516,143100,175985040,6440,6440,6440,6440,0
|
|
20250516,143000,175985040,6440,6440,6440,6440,3
|
|
20250516,142900,175965720,6450,6440,6450,6440,2
|
|
20250516,142800,175952830,6450,6450,6450,6450,0
|
|
20250516,142700,175952830,6450,6450,6450,6450,0
|
|
20250516,142600,175952830,6450,6450,6450,6450,4
|
|
20250516,142500,175927030,6450,6450,6450,6450,0
|
|
20250516,142400,175927030,6450,6450,6450,6450,0
|
|
20250516,142300,175927030,6450,6450,6450,6450,102
|
|
20250516,142200,175269130,6450,6440,6450,6440,40
|
|
20250516,142100,175011190,6440,6440,6440,6440,4
|
|
20250516,142000,174985430,6450,6450,6450,6450,10
|
|
20250516,141900,174920930,6450,6450,6450,6450,100
|
|
20250516,141800,174275930,6450,6450,6450,6450,0
|
|
20250516,141700,174275930,6450,6440,6450,6440,2
|
|
20250516,141600,174263040,6430,6430,6430,6430,0
|
|
20250516,141500,174263040,6430,6430,6430,6430,154
|
|
20250516,141400,173272820,6430,6430,6430,6430,0
|
|
20250516,141300,173272820,6430,6430,6430,6430,20
|
|
20250516,141200,173144220,6430,6430,6430,6430,0
|
|
20250516,141100,173144220,6430,6440,6440,6430,190
|
|
20250516,141000,171922420,6450,6450,6450,6450,0
|
|
20250516,140900,171922420,6450,6450,6450,6450,0
|
|
20250516,140800,171922420,6450,6450,6450,6450,0
|
|
20250516,140700,171922420,6450,6450,6450,6450,0
|
|
20250516,140600,171922420,6450,6450,6450,6450,1
|
|
20250516,140500,171915970,6440,6440,6440,6440,0
|
|
20250516,140400,171915970,6440,6440,6440,6440,600
|
|
20250516,140300,168051970,6440,6440,6440,6440,0
|
|
20250516,140200,168051970,6440,6450,6450,6440,26
|
|
20250516,140100,167884470,6440,6440,6440,6440,0
|
|
20250516,140000,167884470,6440,6440,6440,6440,35
|
|
20250516,135900,167659070,6450,6450,6450,6450,0
|
|
20250516,135800,167659070,6450,6450,6450,6450,0
|
|
20250516,135700,167659070,6450,6450,6450,6450,0
|
|
20250516,135600,167659070,6450,6450,6450,6450,1
|
|
20250516,135500,167652620,6440,6440,6440,6440,0
|
|
20250516,135400,167652620,6440,6440,6440,6440,0
|
|
20250516,135300,167652620,6440,6440,6440,6440,50
|
|
20250516,135200,167330620,6450,6450,6450,6450,0
|
|
20250516,135100,167330620,6450,6450,6450,6450,0
|
|
20250516,135000,167330620,6450,6450,6450,6450,0
|
|
20250516,134900,167330620,6450,6450,6450,6450,1
|
|
20250516,134800,167324170,6450,6450,6450,6450,1223
|
|
20250516,134700,159435820,6450,6460,6460,6450,1343
|
|
20250516,134600,150773300,6460,6460,6460,6460,0
|
|
20250516,134500,150773300,6460,6460,6460,6460,0
|
|
20250516,134400,150773300,6460,6460,6460,6460,0
|
|
20250516,134300,150773300,6460,6460,6460,6460,50
|
|
20250516,134200,150450300,6470,6470,6470,6470,1
|
|
20250516,134100,150443830,6460,6460,6460,6460,0
|
|
20250516,134000,150443830,6460,6460,6460,6460,0
|
|
20250516,133900,150443830,6460,6460,6460,6460,0
|
|
20250516,133800,150443830,6460,6460,6460,6460,0
|
|
20250516,133700,150443830,6460,6450,6460,6450,1636
|
|
20250516,133600,139891580,6460,6460,6460,6460,0
|
|
20250516,133500,139891580,6460,6460,6460,6460,329
|
|
20250516,133400,137766240,6460,6460,6460,6460,0
|
|
20250516,133300,137766240,6460,6460,6460,6460,1
|
|
20250516,133200,137759780,6470,6470,6470,6470,0
|
|
20250516,133100,137759780,6470,6470,6470,6470,10
|
|
20250516,133000,137695080,6470,6470,6470,6470,0
|
|
20250516,132900,137695080,6470,6470,6470,6470,0
|
|
20250516,132800,137695080,6470,6470,6470,6470,0
|
|
20250516,132700,137695080,6470,6470,6470,6470,0
|
|
20250516,132600,137695080,6470,6470,6470,6470,0
|
|
20250516,132500,137695080,6470,6470,6470,6470,0
|
|
20250516,132400,137695080,6470,6470,6470,6470,0
|
|
20250516,132300,137695080,6470,6470,6470,6470,44
|
|
20250516,132200,137410400,6490,6490,6490,6490,0
|
|
20250516,132100,137410400,6490,6490,6490,6490,0
|
|
20250516,132000,137410400,6490,6490,6490,6490,0
|
|
20250516,131900,137410400,6490,6490,6490,6490,0
|
|
20250516,131800,137410400,6490,6490,6490,6490,0
|
|
20250516,131700,137410400,6490,6490,6490,6490,0
|
|
20250516,131600,137410400,6490,6490,6490,6490,0
|
|
20250516,131500,137410400,6490,6490,6490,6490,0
|
|
20250516,131400,137410400,6490,6490,6490,6490,0
|
|
20250516,131300,137410400,6490,6490,6490,6490,0
|
|
20250516,131200,137410400,6490,6490,6490,6490,0
|
|
20250516,131100,137410400,6490,6490,6490,6490,0
|
|
20250516,131000,137410400,6490,6490,6490,6490,0
|
|
20250516,130900,137410400,6490,6490,6490,6490,0
|
|
20250516,130800,137410400,6490,6490,6490,6490,4
|
|
20250516,130700,137384440,6490,6490,6490,6490,0
|
|
20250516,130600,137384440,6490,6490,6490,6490,0
|
|
20250516,130500,137384440,6490,6490,6490,6490,0
|
|
20250516,130400,137384440,6490,6490,6490,6490,0
|
|
20250516,130300,137384440,6490,6490,6490,6490,1
|
|
20250516,130200,137377950,6500,6500,6500,6500,0
|
|
20250516,130100,137377950,6500,6500,6500,6500,0
|
|
20250516,130000,137377950,6500,6500,6500,6500,0
|
|
20250516,125900,137377950,6500,6480,6500,6480,203
|
|
20250516,125800,136060910,6480,6480,6480,6480,0
|
|
20250516,125700,136060910,6480,6480,6480,6480,0
|
|
20250516,125600,136060910,6480,6480,6480,6480,0
|
|
20250516,125500,136060910,6480,6480,6480,6480,0
|
|
20250516,125400,136060910,6480,6480,6480,6480,0
|
|
20250516,125300,136060910,6480,6480,6480,6480,0
|
|
20250516,125200,136060910,6480,6480,6480,6480,0
|
|
20250516,125100,136060910,6480,6480,6480,6480,1
|
|
20250516,125000,136054430,6480,6480,6480,6480,0
|
|
20250516,124900,136054430,6480,6480,6480,6480,0
|
|
20250516,124800,136054430,6480,6480,6480,6480,0
|
|
20250516,124700,136054430,6480,6480,6480,6480,0
|
|
20250516,124600,136054430,6480,6480,6480,6480,0
|
|
20250516,124500,136054430,6480,6480,6480,6480,0
|
|
20250516,124400,136054430,6480,6480,6480,6480,5
|
|
20250516,124300,136022030,6450,6450,6450,6450,0
|
|
20250516,124200,136022030,6450,6450,6450,6450,0
|
|
20250516,124100,136022030,6450,6450,6450,6450,0
|
|
20250516,124000,136022030,6450,6450,6450,6450,0
|
|
20250516,123900,136022030,6450,6450,6450,6450,357
|
|
20250516,123800,133719380,6450,6450,6450,6450,2
|
|
20250516,123700,133706480,6430,6430,6430,6430,0
|
|
20250516,123600,133706480,6430,6430,6430,6430,0
|
|
20250516,123500,133706480,6430,6430,6430,6430,0
|
|
20250516,123400,133706480,6430,6430,6430,6430,0
|
|
20250516,123300,133706480,6430,6430,6430,6430,0
|
|
20250516,123200,133706480,6430,6430,6430,6430,0
|
|
20250516,123100,133706480,6430,6430,6430,6430,0
|
|
20250516,123000,133706480,6430,6430,6430,6430,0
|
|
20250516,122900,133706480,6430,6430,6430,6430,0
|
|
20250516,122800,133706480,6430,6430,6430,6430,0
|
|
20250516,122700,133706480,6430,6430,6430,6430,0
|
|
20250516,122600,133706480,6430,6430,6430,6430,0
|
|
20250516,122500,133706480,6430,6430,6430,6430,0
|
|
20250516,122400,133706480,6430,6430,6430,6430,0
|
|
20250516,122300,133706480,6430,6430,6430,6430,0
|
|
20250516,122200,133706480,6430,6430,6430,6430,0
|
|
20250516,122100,133706480,6430,6430,6430,6430,0
|
|
20250516,122000,133706480,6430,6440,6440,6430,257
|
|
20250516,121900,132053950,6430,6430,6430,6430,0
|
|
20250516,121800,132053950,6430,6430,6430,6430,0
|
|
20250516,121700,132053950,6430,6430,6430,6430,0
|
|
20250516,121600,132053950,6430,6430,6430,6430,0
|
|
20250516,121500,132053950,6430,6430,6430,6430,0
|
|
20250516,121400,132053950,6430,6430,6430,6430,0
|
|
20250516,121300,132053950,6430,6430,6430,6430,0
|
|
20250516,121200,132053950,6430,6430,6430,6430,0
|
|
20250516,121100,132053950,6430,6430,6430,6430,0
|
|
20250516,121000,132053950,6430,6430,6430,6430,50
|
|
20250516,120900,131732450,6430,6430,6430,6430,0
|
|
20250516,120800,131732450,6430,6430,6430,6430,0
|
|
20250516,120700,131732450,6430,6430,6430,6430,0
|
|
20250516,120600,131732450,6430,6430,6430,6430,0
|
|
20250516,120500,131732450,6430,6430,6430,6430,0
|
|
20250516,120400,131732450,6430,6460,6460,6430,180
|
|
20250516,120300,130574610,6470,6470,6470,6470,0
|
|
20250516,120200,130574610,6470,6470,6470,6470,0
|
|
20250516,120100,130574610,6470,6470,6470,6470,0
|
|
20250516,120000,130574610,6470,6470,6470,6470,0
|
|
20250516,115900,130574610,6470,6470,6470,6470,0
|
|
20250516,115800,130574610,6470,6470,6470,6470,0
|
|
20250516,115700,130574610,6470,6470,6470,6470,0
|
|
20250516,115600,130574610,6470,6470,6470,6470,0
|
|
20250516,115500,130574610,6470,6470,6470,6470,0
|
|
20250516,115400,130574610,6470,6470,6470,6470,0
|
|
20250516,115300,130574610,6470,6470,6470,6470,0
|
|
20250516,115200,130574610,6470,6470,6470,6470,0
|
|
20250516,115100,130574610,6470,6470,6470,6470,1
|
|
20250516,115000,130568140,6440,6440,6440,6440,0
|
|
20250516,114900,130568140,6440,6440,6440,6440,0
|
|
20250516,114800,130568140,6440,6440,6440,6440,0
|
|
20250516,114700,130568140,6440,6440,6440,6440,0
|
|
20250516,114600,130568140,6440,6440,6440,6440,0
|
|
20250516,114500,130568140,6440,6440,6440,6440,0
|
|
20250516,114400,130568140,6440,6440,6440,6440,0
|
|
20250516,114300,130568140,6440,6480,6480,6420,344
|
|
20250516,114200,128351020,6460,6460,6460,6460,0
|
|
20250516,114100,128351020,6460,6460,6460,6460,0
|
|
20250516,114000,128351020,6460,6460,6460,6460,0
|
|
20250516,113900,128351020,6460,6460,6460,6460,0
|
|
20250516,113800,128351020,6460,6460,6460,6460,0
|
|
20250516,113700,128351020,6460,6460,6460,6460,0
|
|
20250516,113600,128351020,6460,6500,6500,6460,213
|
|
20250516,113500,126973570,6520,6520,6520,6520,2
|
|
20250516,113400,126960530,6540,6540,6540,6540,0
|
|
20250516,113300,126960530,6540,6540,6540,6540,0
|
|
20250516,113200,126960530,6540,6540,6540,6540,0
|
|
20250516,113100,126960530,6540,6520,6540,6520,12
|
|
20250516,113000,126882270,6500,6500,6500,6500,0
|
|
20250516,112900,126882270,6500,6500,6500,6500,0
|
|
20250516,112800,126882270,6500,6500,6500,6500,0
|
|
20250516,112700,126882270,6500,6550,6550,6500,2
|
|
20250516,112600,126869220,6570,6570,6570,6570,0
|
|
20250516,112500,126869220,6570,6570,6570,6570,0
|
|
20250516,112400,126869220,6570,6570,6570,6570,0
|
|
20250516,112300,126869220,6570,6570,6570,6570,0
|
|
20250516,112200,126869220,6570,6500,6570,6500,203
|
|
20250516,112100,125536800,6540,6540,6540,6540,0
|
|
20250516,112000,125536800,6540,6540,6540,6540,0
|
|
20250516,111900,125536800,6540,6540,6540,6540,0
|
|
20250516,111800,125536800,6540,6530,6540,6530,15
|
|
20250516,111700,125438740,6560,6560,6560,6560,0
|
|
20250516,111600,125438740,6560,6560,6560,6560,0
|
|
20250516,111500,125438740,6560,6560,6560,6560,0
|
|
20250516,111400,125438740,6560,6520,6560,6520,124
|
|
20250516,111300,124627840,6460,6460,6460,6460,0
|
|
20250516,111200,124627840,6460,6460,6460,6460,0
|
|
20250516,111100,124627840,6460,6460,6460,6460,0
|
|
20250516,111000,124627840,6460,6460,6460,6460,0
|
|
20250516,110900,124627840,6460,6460,6460,6460,0
|
|
20250516,110800,124627840,6460,6460,6460,6460,0
|
|
20250516,110700,124627840,6460,6460,6460,6460,0
|
|
20250516,110600,124627840,6460,6460,6460,6460,0
|
|
20250516,110500,124627840,6460,6460,6460,6460,0
|
|
20250516,110400,124627840,6460,6460,6460,6460,0
|
|
20250516,110300,124627840,6460,6460,6460,6460,0
|
|
20250516,110200,124627840,6460,6460,6460,6460,0
|
|
20250516,110100,124627840,6460,6460,6460,6460,0
|
|
20250516,110000,124627840,6460,6460,6460,6460,0
|
|
20250516,105900,124627840,6460,6460,6460,6460,6
|
|
20250516,105800,124589080,6440,6440,6440,6440,0
|
|
20250516,105700,124589080,6440,6440,6440,6440,0
|
|
20250516,105600,124589080,6440,6440,6440,6440,6
|
|
20250516,105500,124550440,6440,6440,6440,6440,0
|
|
20250516,105400,124550440,6440,6440,6440,6440,0
|
|
20250516,105300,124550440,6440,6440,6440,6440,0
|
|
20250516,105200,124550440,6440,6440,6440,6440,0
|
|
20250516,105100,124550440,6440,6440,6440,6440,0
|
|
20250516,105000,124550440,6440,6440,6440,6440,0
|
|
20250516,104900,124550440,6440,6440,6440,6440,0
|
|
20250516,104800,124550440,6440,6440,6440,6440,0
|
|
20250516,104700,124550440,6440,6440,6440,6440,0
|
|
20250516,104600,124550440,6440,6440,6440,6440,0
|
|
20250516,104500,124550440,6440,6440,6440,6440,1
|
|
20250516,104400,124544000,6440,6440,6440,6440,6
|
|
20250516,104300,124505360,6440,6440,6440,6440,62
|
|
20250516,104200,124106080,6450,6450,6450,6450,1
|
|
20250516,104100,124099630,6440,6440,6440,6440,0
|
|
20250516,104000,124099630,6440,6440,6440,6440,0
|
|
20250516,103900,124099630,6440,6440,6440,6440,0
|
|
20250516,103800,124099630,6440,6440,6440,6440,0
|
|
20250516,103700,124099630,6440,6450,6450,6440,197
|
|
20250516,103600,122829840,6450,6440,6450,6440,435
|
|
20250516,103500,120028410,6420,6420,6420,6420,0
|
|
20250516,103400,120028410,6420,6420,6420,6420,0
|
|
20250516,103300,120028410,6420,6420,6420,6420,0
|
|
20250516,103200,120028410,6420,6420,6420,6420,0
|
|
20250516,103100,120028410,6420,6420,6420,6420,0
|
|
20250516,103000,120028410,6420,6420,6420,6420,0
|
|
20250516,102900,120028410,6420,6420,6420,6420,0
|
|
20250516,102800,120028410,6420,6430,6430,6420,210
|
|
20250516,102700,118680200,6420,6420,6420,6420,0
|
|
20250516,102600,118680200,6420,6420,6420,6420,0
|
|
20250516,102500,118680200,6420,6430,6430,6420,10
|
|
20250516,102400,118615990,6440,6440,6440,6440,1
|
|
20250516,102300,118609550,6420,6420,6420,6420,0
|
|
20250516,102200,118609550,6420,6430,6430,6420,400
|
|
20250516,102100,116040050,6440,6440,6440,6440,0
|
|
20250516,102000,116040050,6440,6440,6440,6440,0
|
|
20250516,101900,116040050,6440,6440,6440,6440,1
|
|
20250516,101800,116033610,6440,6440,6440,6440,0
|
|
20250516,101700,116033610,6440,6440,6440,6440,1
|
|
20250516,101600,116027170,6420,6420,6420,6410,426
|
|
20250516,101500,113294710,6430,6430,6430,6430,17
|
|
20250516,101400,113185400,6430,6430,6430,6430,0
|
|
20250516,101300,113185400,6430,6430,6430,6430,13
|
|
20250516,101200,113101810,6440,6440,6440,6440,0
|
|
20250516,101100,113101810,6440,6440,6440,6440,0
|
|
20250516,101000,113101810,6440,6440,6440,6440,0
|
|
20250516,100900,113101810,6440,6440,6440,6440,50
|
|
20250516,100800,112779810,6450,6450,6450,6450,0
|
|
20250516,100700,112779810,6450,6450,6450,6450,0
|
|
20250516,100600,112779810,6450,6450,6450,6450,1
|
|
20250516,100500,112773360,6440,6440,6440,6440,0
|
|
20250516,100400,112773360,6440,6440,6440,6440,25
|
|
20250516,100300,112612360,6440,6450,6450,6440,120
|
|
20250516,100200,111839360,6450,6460,6460,6450,18
|
|
20250516,100100,111723250,6480,6480,6480,6480,109
|
|
20250516,100000,111016930,6480,6480,6480,6480,0
|
|
20250516,095900,111016930,6480,6480,6480,6480,300
|
|
20250516,095800,109072930,6480,6480,6480,6480,3752
|
|
20250516,095700,84759970,6480,6480,6480,6480,0
|
|
20250516,095600,84759970,6480,6480,6480,6480,0
|
|
20250516,095500,84759970,6480,6500,6500,6480,700
|
|
20250516,095400,80217100,6520,6520,6520,6520,1
|
|
20250516,095300,80210580,6500,6500,6500,6500,500
|
|
20250516,095200,76960580,6520,6530,6530,6520,284
|
|
20250516,095100,75106250,6530,6530,6530,6530,250
|
|
20250516,095000,73473750,6560,6560,6560,6560,0
|
|
20250516,094900,73473750,6560,6560,6560,6560,0
|
|
20250516,094800,73473750,6560,6530,6560,6530,300
|
|
20250516,094700,71509730,6560,6560,6560,6560,0
|
|
20250516,094600,71509730,6560,6540,6600,6530,547
|
|
20250516,094500,67901510,6530,6530,6600,6530,1082
|
|
20250516,094400,60802960,6530,6530,6550,6510,661
|
|
20250516,094300,56487950,6530,6500,6530,6500,363
|
|
20250516,094200,54121600,6500,6490,6510,6490,392
|
|
20250516,094100,51573440,6490,6490,6490,6490,110
|
|
20250516,094000,50859540,6480,6480,6480,6480,26
|
|
20250516,093900,50691060,6470,6470,6470,6470,289
|
|
20250516,093800,48821230,6470,6450,6470,6450,330
|
|
20250516,093700,46687340,6440,6440,6440,6440,0
|
|
20250516,093600,46687340,6440,6440,6440,6440,32
|
|
20250516,093500,46481260,6440,6440,6440,6440,0
|
|
20250516,093400,46481260,6440,6440,6440,6440,0
|
|
20250516,093300,46481260,6440,6440,6440,6440,0
|
|
20250516,093200,46481260,6440,6440,6440,6440,0
|
|
20250516,093100,46481260,6440,6440,6440,6440,1
|
|
20250516,093000,46474820,6440,6440,6440,6440,0
|
|
20250516,092900,46474820,6440,6440,6440,6440,0
|
|
20250516,092800,46474820,6440,6440,6440,6440,0
|
|
20250516,092700,46474820,6440,6440,6440,6440,0
|
|
20250516,092600,46474820,6440,6440,6440,6440,0
|
|
20250516,092500,46474820,6440,6440,6440,6440,50
|
|
20250516,092400,46152820,6460,6460,6460,6460,8
|
|
20250516,092300,46101140,6460,6460,6460,6460,179
|
|
20250516,092200,44944800,6470,6470,6470,6470,0
|
|
20250516,092100,44944800,6470,6470,6470,6470,0
|
|
20250516,092000,44944800,6470,6470,6470,6470,0
|
|
20250516,091900,44944800,6470,6470,6470,6470,0
|
|
20250516,091800,44944800,6470,6470,6470,6470,0
|
|
20250516,091700,44944800,6470,6470,6470,6470,0
|
|
20250516,091600,44944800,6470,6470,6470,6470,0
|
|
20250516,091500,44944800,6470,6460,6470,6460,4
|
|
20250516,091400,44918940,6460,6460,6460,6460,0
|
|
20250516,091300,44918940,6460,6450,6460,6450,1291
|
|
20250516,091200,36579880,6450,6430,6450,6430,44
|
|
20250516,091100,36296800,6430,6430,6430,6430,0
|
|
20250516,091000,36296800,6430,6430,6430,6430,0
|
|
20250516,090900,36296800,6430,6440,6440,6430,566
|
|
20250516,090800,32654120,6440,6440,6440,6440,0
|
|
20250516,090700,32654120,6440,6440,6440,6440,0
|
|
20250516,090600,32654120,6440,6440,6440,6440,0
|
|
20250516,090500,32654120,6440,6440,6440,6440,20
|
|
20250516,090400,32525320,6460,6450,6470,6450,5013
|
|
20250516,090300,141360,6430,6430,6430,6430,17
|
|
20250516,090200,32050,6410,6410,6410,6410,0
|
|
20250516,090100,32050,6410,6410,6410,6410,0
|
|
20250516,090000,32050,6410,6410,6410,6410,5
|