692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,202900,559942275,12300,12300,12300,12300,2372
|
|
20250509,202800,559942275,12300,12300,12300,12300,0
|
|
20250509,202700,559942275,12300,12300,12300,12300,0
|
|
20250509,202600,559942275,12300,12300,12300,12300,0
|
|
20250509,202500,559942275,12300,12300,12300,12300,0
|
|
20250509,202400,559942275,12300,12300,12300,12300,0
|
|
20250509,202300,559942275,12300,12300,12300,12300,0
|
|
20250509,202200,559942275,12300,12300,12300,12300,0
|
|
20250509,202100,559942275,12300,12300,12300,12300,0
|
|
20250509,202000,559942275,12300,12300,12300,12300,0
|
|
20250509,201900,559942275,12300,12300,12300,12300,0
|
|
20250509,201800,559942275,12300,12300,12300,12300,0
|
|
20250509,201700,559942275,12300,12300,12300,12300,0
|
|
20250509,201600,559942275,12300,12300,12300,12300,0
|
|
20250509,201500,559942275,12300,12300,12300,12300,0
|
|
20250509,201400,559942275,12300,12300,12300,12300,0
|
|
20250509,201300,559942275,12300,12300,12300,12300,0
|
|
20250509,201200,559942275,12300,12300,12300,12300,0
|
|
20250509,201100,559942275,12300,12300,12300,12300,0
|
|
20250509,201000,559942275,12300,12300,12300,12300,0
|
|
20250509,200900,559942275,12300,12300,12300,12300,0
|
|
20250509,200800,559942275,12300,12300,12300,12300,0
|
|
20250509,200700,559942275,12300,12300,12300,12300,0
|
|
20250509,200600,559942275,12300,12300,12300,12300,0
|
|
20250509,200500,559942275,12300,12300,12300,12300,0
|
|
20250509,200400,559942275,12300,12300,12300,12300,0
|
|
20250509,200300,559942275,12300,12300,12300,12300,0
|
|
20250509,200200,559942275,12300,12300,12300,12300,0
|
|
20250509,200100,559942275,12300,12300,12300,12300,0
|
|
20250509,200000,559942275,12300,12300,12300,12300,0
|
|
20250509,195900,559942275,12300,12300,12300,12300,2372
|
|
20250509,195800,559942275,12300,12300,12300,12300,0
|
|
20250509,195700,559942275,12300,12300,12300,12300,0
|
|
20250509,195600,559942275,12300,12300,12300,12300,0
|
|
20250509,195500,559942275,12300,12300,12300,12300,0
|
|
20250509,195400,559942275,12300,12300,12300,12300,0
|
|
20250509,195300,559942275,12300,12300,12300,12300,0
|
|
20250509,195200,559942275,12300,12300,12300,12300,0
|
|
20250509,195100,559942275,12300,12300,12300,12300,0
|
|
20250509,195000,559942275,12300,12300,12300,12300,0
|
|
20250509,194900,559942275,12300,12300,12300,12300,0
|
|
20250509,194800,559942275,12300,12300,12300,12300,0
|
|
20250509,194700,559942275,12300,12300,12300,12300,0
|
|
20250509,194600,559942275,12300,12300,12300,12300,0
|
|
20250509,194500,559942275,12300,12300,12300,12300,0
|
|
20250509,194400,559942275,12300,12300,12300,12300,0
|
|
20250509,194300,559942275,12300,12300,12300,12300,0
|
|
20250509,194200,559942275,12300,12300,12300,12300,0
|
|
20250509,194100,559942275,12300,12300,12300,12300,0
|
|
20250509,194000,559942275,12300,12300,12300,12300,0
|
|
20250509,193900,559942275,12300,12300,12300,12300,0
|
|
20250509,193800,559942275,12300,12300,12300,12300,0
|
|
20250509,193700,559942275,12300,12300,12300,12300,0
|
|
20250509,193600,559942275,12300,12300,12300,12300,0
|
|
20250509,193500,559942275,12300,12300,12300,12300,0
|
|
20250509,193400,559942275,12300,12300,12300,12300,0
|
|
20250509,193300,559942275,12300,12300,12300,12300,0
|
|
20250509,193200,559942275,12300,12300,12300,12300,0
|
|
20250509,193100,559942275,12300,12300,12300,12300,0
|
|
20250509,193000,559942275,12300,12300,12300,12300,0
|
|
20250509,192900,559942275,12300,12300,12300,12300,2372
|
|
20250509,192800,559942275,12300,12300,12300,12300,0
|
|
20250509,192700,559942275,12300,12300,12300,12300,0
|
|
20250509,192600,559942275,12300,12300,12300,12300,0
|
|
20250509,192500,559942275,12300,12300,12300,12300,0
|
|
20250509,192400,559942275,12300,12300,12300,12300,0
|
|
20250509,192300,559942275,12300,12300,12300,12300,0
|
|
20250509,192200,559942275,12300,12300,12300,12300,0
|
|
20250509,192100,559942275,12300,12300,12300,12300,0
|
|
20250509,192000,559942275,12300,12300,12300,12300,0
|
|
20250509,191900,559942275,12300,12300,12300,12300,0
|
|
20250509,191800,559942275,12300,12300,12300,12300,0
|
|
20250509,191700,559942275,12300,12300,12300,12300,0
|
|
20250509,191600,559942275,12300,12300,12300,12300,0
|
|
20250509,191500,559942275,12300,12300,12300,12300,0
|
|
20250509,191400,559942275,12300,12300,12300,12300,0
|
|
20250509,191300,559942275,12300,12300,12300,12300,0
|
|
20250509,191200,559942275,12300,12300,12300,12300,0
|
|
20250509,191100,559942275,12300,12300,12300,12300,0
|
|
20250509,191000,559942275,12300,12300,12300,12300,0
|
|
20250509,190900,559942275,12300,12300,12300,12300,0
|
|
20250509,190800,559942275,12300,12300,12300,12300,0
|
|
20250509,190700,559942275,12300,12300,12300,12300,0
|
|
20250509,190600,559942275,12300,12300,12300,12300,0
|
|
20250509,190500,559942275,12300,12300,12300,12300,0
|
|
20250509,190400,559942275,12300,12300,12300,12300,0
|
|
20250509,190300,559942275,12300,12300,12300,12300,0
|
|
20250509,190200,559942275,12300,12300,12300,12300,0
|
|
20250509,190100,559942275,12300,12300,12300,12300,0
|
|
20250509,190000,559942275,12300,12300,12300,12300,0
|
|
20250509,185900,559942275,12300,12300,12300,12300,2372
|
|
20250509,185800,559942275,12300,12300,12300,12300,0
|
|
20250509,185700,559942275,12300,12300,12300,12300,0
|
|
20250509,185600,559942275,12300,12300,12300,12300,0
|
|
20250509,185500,559942275,12300,12300,12300,12300,0
|
|
20250509,185400,559942275,12300,12300,12300,12300,0
|
|
20250509,185300,559942275,12300,12300,12300,12300,0
|
|
20250509,185200,559942275,12300,12300,12300,12300,0
|
|
20250509,185100,559942275,12300,12300,12300,12300,0
|
|
20250509,185000,559942275,12300,12300,12300,12300,0
|
|
20250509,184900,559942275,12300,12300,12300,12300,0
|
|
20250509,184800,559942275,12300,12300,12300,12300,0
|
|
20250509,184700,559942275,12300,12300,12300,12300,0
|
|
20250509,184600,559942275,12300,12300,12300,12300,0
|
|
20250509,184500,559942275,12300,12300,12300,12300,0
|
|
20250509,184400,559942275,12300,12300,12300,12300,0
|
|
20250509,184300,559942275,12300,12300,12300,12300,0
|
|
20250509,184200,559942275,12300,12300,12300,12300,0
|
|
20250509,184100,559942275,12300,12300,12300,12300,0
|
|
20250509,184000,559942275,12300,12300,12300,12300,0
|
|
20250509,183900,559942275,12300,12300,12300,12300,0
|
|
20250509,183800,559942275,12300,12300,12300,12300,0
|
|
20250509,183700,559942275,12300,12300,12300,12300,0
|
|
20250509,183600,559942275,12300,12300,12300,12300,0
|
|
20250509,183500,559942275,12300,12300,12300,12300,0
|
|
20250509,183400,559942275,12300,12300,12300,12300,0
|
|
20250509,183300,559942275,12300,12300,12300,12300,0
|
|
20250509,183200,559942275,12300,12300,12300,12300,0
|
|
20250509,183100,559942275,12300,12300,12300,12300,0
|
|
20250509,183000,559942275,12300,12300,12300,12300,0
|
|
20250509,182900,559942275,12300,12300,12300,12300,2372
|
|
20250509,182800,559942275,12300,12300,12300,12300,0
|
|
20250509,182700,559942275,12300,12300,12300,12300,0
|
|
20250509,182600,559942275,12300,12300,12300,12300,0
|
|
20250509,182500,559942275,12300,12300,12300,12300,0
|
|
20250509,182400,559942275,12300,12300,12300,12300,0
|
|
20250509,182300,559942275,12300,12300,12300,12300,0
|
|
20250509,182200,559942275,12300,12300,12300,12300,0
|
|
20250509,182100,559942275,12300,12300,12300,12300,0
|
|
20250509,182000,559942275,12300,12300,12300,12300,0
|
|
20250509,181900,559942275,12300,12300,12300,12300,0
|
|
20250509,181800,559942275,12300,12300,12300,12300,0
|
|
20250509,181700,559942275,12300,12300,12300,12300,0
|
|
20250509,181600,559942275,12300,12300,12300,12300,0
|
|
20250509,181500,559942275,12300,12300,12300,12300,0
|
|
20250509,181400,559942275,12300,12300,12300,12300,0
|
|
20250509,181300,559942275,12300,12300,12300,12300,0
|
|
20250509,181200,559942275,12300,12300,12300,12300,0
|
|
20250509,181100,559942275,12300,12300,12300,12300,0
|
|
20250509,181000,559942275,12300,12300,12300,12300,0
|
|
20250509,180900,559942275,12300,12300,12300,12300,0
|
|
20250509,180800,559942275,12300,12300,12300,12300,0
|
|
20250509,180700,559942275,12300,12300,12300,12300,0
|
|
20250509,180600,559942275,12300,12300,12300,12300,0
|
|
20250509,180500,559942275,12300,12300,12300,12300,0
|
|
20250509,180400,559942275,12300,12300,12300,12300,0
|
|
20250509,180300,559942275,12300,12300,12300,12300,0
|
|
20250509,180200,559942275,12300,12300,12300,12300,0
|
|
20250509,180100,559942275,12300,12300,12300,12300,0
|
|
20250509,180000,559942275,12300,12300,12300,12300,0
|
|
20250509,175900,559942275,12300,12300,12300,12300,2372
|
|
20250509,175800,559942275,12300,12300,12300,12300,0
|
|
20250509,175700,559942275,12300,12300,12300,12300,0
|
|
20250509,175600,559942275,12300,12300,12300,12300,0
|
|
20250509,175500,559942275,12300,12300,12300,12300,0
|
|
20250509,175400,559942275,12300,12300,12300,12300,0
|
|
20250509,175300,559942275,12300,12300,12300,12300,0
|
|
20250509,175200,559942275,12300,12300,12300,12300,0
|
|
20250509,175100,559942275,12300,12300,12300,12300,0
|
|
20250509,175000,559942275,12300,12300,12300,12300,0
|
|
20250509,174900,559942275,12300,12300,12300,12300,0
|
|
20250509,174800,559942275,12300,12300,12300,12300,0
|
|
20250509,174700,559942275,12300,12300,12300,12300,0
|
|
20250509,174600,559942275,12300,12300,12300,12300,0
|
|
20250509,174500,559942275,12300,12300,12300,12300,0
|
|
20250509,174400,559942275,12300,12300,12300,12300,0
|
|
20250509,174300,559942275,12300,12300,12300,12300,0
|
|
20250509,174200,559942275,12300,12300,12300,12300,0
|
|
20250509,174100,559942275,12300,12300,12300,12300,0
|
|
20250509,174000,559942275,12300,12300,12300,12300,0
|
|
20250509,173900,559942275,12300,12300,12300,12300,0
|
|
20250509,173800,559942275,12300,12300,12300,12300,0
|
|
20250509,173700,559942275,12300,12300,12300,12300,0
|
|
20250509,173600,559942275,12300,12300,12300,12300,0
|
|
20250509,173500,559942275,12300,12300,12300,12300,0
|
|
20250509,173400,559942275,12300,12300,12300,12300,0
|
|
20250509,173300,559942275,12300,12300,12300,12300,0
|
|
20250509,173200,559942275,12300,12300,12300,12300,0
|
|
20250509,173100,559942275,12300,12300,12300,12300,0
|
|
20250509,173000,559942275,12300,12300,12300,12300,0
|
|
20250509,172900,559942275,12300,12300,12300,12300,2372
|
|
20250509,172800,559942275,12300,12300,12300,12300,0
|
|
20250509,172700,559942275,12300,12300,12300,12300,0
|
|
20250509,172600,559942275,12300,12300,12300,12300,0
|
|
20250509,172500,559942275,12300,12300,12300,12300,0
|
|
20250509,172400,559942275,12300,12300,12300,12300,0
|
|
20250509,172300,559942275,12300,12300,12300,12300,0
|
|
20250509,172200,559942275,12300,12300,12300,12300,0
|
|
20250509,172100,559942275,12300,12300,12300,12300,0
|
|
20250509,172000,559942275,12300,12300,12300,12300,0
|
|
20250509,171900,559942275,12300,12300,12300,12300,0
|
|
20250509,171800,559942275,12300,12300,12300,12300,0
|
|
20250509,171700,559942275,12300,12300,12300,12300,0
|
|
20250509,171600,559942275,12300,12300,12300,12300,0
|
|
20250509,171500,559942275,12300,12300,12300,12300,0
|
|
20250509,171400,559942275,12300,12300,12300,12300,0
|
|
20250509,171300,559942275,12300,12300,12300,12300,0
|
|
20250509,171200,559942275,12300,12300,12300,12300,0
|
|
20250509,171100,559942275,12300,12300,12300,12300,0
|
|
20250509,171000,559942275,12300,12300,12300,12300,0
|
|
20250509,170900,559942275,12300,12300,12300,12300,0
|
|
20250509,170800,559942275,12300,12300,12300,12300,0
|
|
20250509,170700,559942275,12300,12300,12300,12300,0
|
|
20250509,170600,559942275,12300,12300,12300,12300,0
|
|
20250509,170500,559942275,12300,12300,12300,12300,0
|
|
20250509,170400,559942275,12300,12300,12300,12300,0
|
|
20250509,170300,559942275,12300,12300,12300,12300,0
|
|
20250509,170200,559942275,12300,12300,12300,12300,0
|
|
20250509,170100,559942275,12300,12300,12300,12300,0
|
|
20250509,170000,559942275,12300,12300,12300,12300,0
|
|
20250509,165900,559942275,12300,12300,12300,12300,2372
|
|
20250509,165800,559942275,12300,12300,12300,12300,0
|
|
20250509,165700,559942275,12300,12300,12300,12300,0
|
|
20250509,165600,559942275,12300,12300,12300,12300,0
|
|
20250509,165500,559942275,12300,12300,12300,12300,0
|
|
20250509,165400,559942275,12300,12300,12300,12300,0
|
|
20250509,165300,559942275,12300,12300,12300,12300,0
|
|
20250509,165200,559942275,12300,12300,12300,12300,0
|
|
20250509,165100,559942275,12300,12300,12300,12300,0
|
|
20250509,165000,559942275,12300,12300,12300,12300,0
|
|
20250509,164900,559942275,12300,12300,12300,12300,0
|
|
20250509,164800,559942275,12300,12300,12300,12300,0
|
|
20250509,164700,559942275,12300,12300,12300,12300,0
|
|
20250509,164600,559942275,12300,12300,12300,12300,0
|
|
20250509,164500,559942275,12300,12300,12300,12300,0
|
|
20250509,164400,559942275,12300,12300,12300,12300,0
|
|
20250509,164300,559942275,12300,12300,12300,12300,0
|
|
20250509,164200,559942275,12300,12300,12300,12300,0
|
|
20250509,164100,559942275,12300,12300,12300,12300,0
|
|
20250509,164000,559942275,12300,12300,12300,12300,0
|
|
20250509,163900,559942275,12300,12300,12300,12300,0
|
|
20250509,163800,559942275,12300,12300,12300,12300,0
|
|
20250509,163700,559942275,12300,12300,12300,12300,0
|
|
20250509,163600,559942275,12300,12300,12300,12300,0
|
|
20250509,163500,559942275,12300,12300,12300,12300,0
|
|
20250509,163400,559942275,12300,12300,12300,12300,0
|
|
20250509,163300,559942275,12300,12300,12300,12300,0
|
|
20250509,163200,559942275,12300,12300,12300,12300,0
|
|
20250509,163100,559942275,12300,12300,12300,12300,0
|
|
20250509,163000,559942275,12300,12300,12300,12300,0
|
|
20250509,162900,559942275,12300,12300,12300,12300,2372
|
|
20250509,162800,559942275,12300,12300,12300,12300,0
|
|
20250509,162700,559942275,12300,12300,12300,12300,0
|
|
20250509,162600,559942275,12300,12300,12300,12300,0
|
|
20250509,162500,559942275,12300,12300,12300,12300,0
|
|
20250509,162400,559942275,12300,12300,12300,12300,0
|
|
20250509,162300,559942275,12300,12300,12300,12300,0
|
|
20250509,162200,559942275,12300,12300,12300,12300,0
|
|
20250509,162100,559942275,12300,12300,12300,12300,0
|
|
20250509,162000,559942275,12300,12300,12300,12300,0
|
|
20250509,161900,559942275,12300,12300,12300,12300,0
|
|
20250509,161800,559942275,12300,12300,12300,12300,0
|
|
20250509,161700,559942275,12300,12300,12300,12300,0
|
|
20250509,161600,559942275,12300,12300,12300,12300,0
|
|
20250509,161500,559942275,12300,12300,12300,12300,0
|
|
20250509,161400,559942275,12300,12300,12300,12300,0
|
|
20250509,161300,559942275,12300,12300,12300,12300,0
|
|
20250509,161200,559942275,12300,12300,12300,12300,0
|
|
20250509,161100,559942275,12300,12300,12300,12300,0
|
|
20250509,161000,559942275,12300,12300,12300,12300,0
|
|
20250509,160900,559942275,12300,12300,12300,12300,0
|
|
20250509,160800,559942275,12300,12300,12300,12300,0
|
|
20250509,160700,559942275,12300,12300,12300,12300,0
|
|
20250509,160600,559942275,12300,12300,12300,12300,0
|
|
20250509,160500,559942275,12300,12300,12300,12300,0
|
|
20250509,160400,559942275,12300,12300,12300,12300,0
|
|
20250509,160300,559942275,12300,12300,12300,12300,0
|
|
20250509,160200,559942275,12300,12300,12300,12300,0
|
|
20250509,160100,559942275,12300,12300,12300,12300,0
|
|
20250509,160000,559942275,12300,12300,12300,12300,0
|
|
20250509,155900,559942275,12300,12300,12300,12300,2372
|
|
20250509,155800,559942275,12300,12300,12300,12300,0
|
|
20250509,155700,559942275,12300,12300,12300,12300,0
|
|
20250509,155600,559942275,12300,12300,12300,12300,0
|
|
20250509,155500,559942275,12300,12300,12300,12300,0
|
|
20250509,155400,559942275,12300,12300,12300,12300,0
|
|
20250509,155300,559942275,12300,12300,12300,12300,0
|
|
20250509,155200,559942275,12300,12300,12300,12300,0
|
|
20250509,155100,559942275,12300,12300,12300,12300,0
|
|
20250509,155000,559942275,12300,12300,12300,12300,0
|
|
20250509,154900,559942275,12300,12300,12300,12300,0
|
|
20250509,154800,559942275,12300,12300,12300,12300,0
|
|
20250509,154700,559942275,12300,12300,12300,12300,0
|
|
20250509,154600,559942275,12300,12300,12300,12300,0
|
|
20250509,154500,559942275,12300,12300,12300,12300,0
|
|
20250509,154400,559942275,12300,12300,12300,12300,0
|
|
20250509,154300,559942275,12300,12300,12300,12300,0
|
|
20250509,154200,559942275,12300,12300,12300,12300,0
|
|
20250509,154100,559942275,12300,12300,12300,12300,0
|
|
20250509,154000,559942275,12300,12300,12300,12300,0
|
|
20250509,153900,559942275,12300,12300,12300,12300,0
|
|
20250509,153800,559942275,12300,12300,12300,12300,0
|
|
20250509,153700,559942275,12300,12300,12300,12300,0
|
|
20250509,153600,559942275,12300,12300,12300,12300,0
|
|
20250509,153500,559942275,12300,12300,12300,12300,0
|
|
20250509,153400,559942275,12300,12300,12300,12300,0
|
|
20250509,153300,559942275,12300,12300,12300,12300,0
|
|
20250509,153200,559942275,12300,12300,12300,12300,0
|
|
20250509,153100,559942275,12300,12300,12300,12300,0
|
|
20250509,153000,559942275,12300,12300,12300,12300,2372
|
|
20250509,152900,530766675,12320,12320,12320,12320,0
|
|
20250509,152800,530766675,12320,12320,12320,12320,0
|
|
20250509,152700,530766675,12320,12320,12320,12320,0
|
|
20250509,152600,530766675,12320,12320,12320,12320,0
|
|
20250509,152500,530766675,12320,12320,12320,12320,0
|
|
20250509,152400,530766675,12320,12320,12320,12320,0
|
|
20250509,152300,530766675,12320,12320,12320,12320,0
|
|
20250509,152200,530766675,12320,12320,12320,12320,0
|
|
20250509,152100,530766675,12320,12320,12320,12320,0
|
|
20250509,152000,530766675,12320,12320,12320,12320,0
|
|
20250509,151900,530766675,12320,12340,12340,12320,458
|
|
20250509,151800,525121815,12340,12340,12340,12330,104
|
|
20250509,151700,523839455,12330,12330,12330,12330,107
|
|
20250509,151600,522520145,12340,12340,12340,12340,0
|
|
20250509,151500,522520145,12340,12360,12360,12340,502
|
|
20250509,151400,516319985,12360,12360,12360,12360,110
|
|
20250509,151300,514960385,12360,12360,12360,12360,70
|
|
20250509,151200,514095185,12370,12370,12370,12370,183
|
|
20250509,151100,511831475,12360,12360,12370,12360,163
|
|
20250509,151000,509815465,12360,12380,12390,12360,202
|
|
20250509,150900,507316235,12390,12390,12390,12380,140
|
|
20250509,150800,505581735,12390,12390,12390,12390,18
|
|
20250509,150700,505358715,12390,12390,12390,12390,57
|
|
20250509,150600,504652485,12390,12390,12390,12390,0
|
|
20250509,150500,504652485,12390,12390,12390,12390,0
|
|
20250509,150400,504652485,12390,12390,12390,12390,87
|
|
20250509,150300,503574555,12390,12390,12390,12390,30
|
|
20250509,150200,503202855,12400,12400,12400,12400,0
|
|
20250509,150100,503202855,12400,12390,12400,12390,11
|
|
20250509,150000,503066555,12400,12390,12400,12390,41
|
|
20250509,145900,502558555,12400,12400,12400,12400,1
|
|
20250509,145800,502546155,12390,12390,12390,12390,0
|
|
20250509,145700,502546155,12390,12390,12390,12390,256
|
|
20250509,145600,499374315,12390,12390,12390,12390,10
|
|
20250509,145500,499250415,12390,12400,12400,12390,593
|
|
20250509,145400,491897415,12410,12410,12410,12410,0
|
|
20250509,145300,491897415,12410,12410,12410,12410,18
|
|
20250509,145200,491674035,12400,12420,12420,12400,1130
|
|
20250509,145100,477652355,12410,12410,12410,12410,29
|
|
20250509,145000,477292465,12420,12420,12420,12410,269
|
|
20250509,144900,473952615,12420,12420,12420,12420,244
|
|
20250509,144800,470922135,12420,12420,12420,12420,0
|
|
20250509,144700,470922135,12420,12420,12420,12420,10
|
|
20250509,144600,470797935,12420,12420,12420,12420,0
|
|
20250509,144500,470797935,12420,12420,12420,12420,0
|
|
20250509,144400,470797935,12420,12430,12430,12420,303
|
|
20250509,144300,467033405,12440,12440,12440,12440,51
|
|
20250509,144200,466398965,12440,12440,12440,12440,0
|
|
20250509,144100,466398965,12440,12440,12440,12440,0
|
|
20250509,144000,466398965,12440,12440,12440,12440,2
|
|
20250509,143900,466374085,12430,12440,12440,12430,15
|
|
20250509,143800,466187515,12440,12440,12440,12440,10
|
|
20250509,143700,466063115,12440,12440,12440,12440,2
|
|
20250509,143600,466038235,12430,12450,12450,12430,1139
|
|
20250509,143500,451869075,12450,12450,12450,12450,92
|
|
20250509,143400,450723675,12450,12450,12450,12450,9
|
|
20250509,143300,450611625,12450,12450,12450,12450,57
|
|
20250509,143200,449901975,12450,12450,12450,12450,78
|
|
20250509,143100,448930875,12460,12460,12460,12460,0
|
|
20250509,143000,448930875,12460,12460,12460,12460,257
|
|
20250509,142900,445728655,12460,12470,12470,12460,81
|
|
20250509,142800,444719385,12460,12460,12460,12460,0
|
|
20250509,142700,444719385,12460,12460,12460,12450,1710
|
|
20250509,142600,423425185,12470,12470,12470,12470,0
|
|
20250509,142500,423425185,12470,12470,12470,12470,794
|
|
20250509,142400,413524005,12470,12470,12470,12450,1003
|
|
20250509,142300,401023795,12480,12480,12480,12480,0
|
|
20250509,142200,401023795,12480,12480,12480,12480,115
|
|
20250509,142100,399588595,12480,12490,12490,12480,55
|
|
20250509,142000,398901745,12490,12490,12490,12490,66
|
|
20250509,141900,398077405,12490,12520,12520,12480,49
|
|
20250509,141800,397465465,12510,12500,12520,12500,11
|
|
20250509,141700,397327815,12530,12510,12530,12500,12
|
|
20250509,141600,397177580,12530,12500,12530,12500,42
|
|
20250509,141500,396651850,12500,12500,12500,12500,0
|
|
20250509,141400,396651850,12500,12500,12500,12500,16
|
|
20250509,141300,396451850,12500,12500,12500,12500,22
|
|
20250509,141200,396176850,12470,12470,12470,12470,0
|
|
20250509,141100,396176850,12470,12470,12470,12470,30
|
|
20250509,141000,395802750,12470,12470,12470,12470,0
|
|
20250509,140900,395802750,12470,12470,12470,12470,1
|
|
20250509,140800,395790280,12500,12480,12500,12480,147
|
|
20250509,140700,393955700,12470,12470,12470,12470,155
|
|
20250509,140600,392022850,12480,12480,12480,12480,0
|
|
20250509,140500,392022850,12480,12470,12480,12460,239
|
|
20250509,140400,389043270,12460,12460,12460,12460,58
|
|
20250509,140300,388320590,12470,12485,12485,12470,222
|
|
20250509,140200,385552070,12470,12470,12470,12470,156
|
|
20250509,140100,383606750,12460,12460,12460,12460,0
|
|
20250509,140000,383606750,12460,12460,12460,12460,0
|
|
20250509,135900,383606750,12460,12460,12460,12460,25
|
|
20250509,135800,383295250,12510,12490,12510,12490,2
|
|
20250509,135700,383270250,12510,12510,12510,12510,0
|
|
20250509,135600,383270250,12510,12490,12510,12490,281
|
|
20250509,135500,379757750,12500,12490,12500,12490,10
|
|
20250509,135400,379632760,12510,12490,12510,12490,3
|
|
20250509,135300,379595250,12500,12480,12510,12480,3
|
|
20250509,135200,379557760,12460,12460,12460,12460,700
|
|
20250509,135100,370835760,12500,12500,12500,12500,1
|
|
20250509,135000,370823260,12490,12490,12490,12490,1
|
|
20250509,134900,370810770,12460,12470,12470,12460,60
|
|
20250509,134800,370062670,12470,12480,12480,12470,43
|
|
20250509,134700,369526430,12480,12480,12480,12480,0
|
|
20250509,134600,369526430,12480,12480,12480,12480,0
|
|
20250509,134500,369526430,12480,12500,12500,12480,1751
|
|
20250509,134400,347673660,12520,12515,12520,12500,101
|
|
20250509,134300,346410650,12520,12520,12520,12520,1
|
|
20250509,134200,346398130,12520,12520,12520,12520,1
|
|
20250509,134100,346385610,12520,12520,12520,12520,6
|
|
20250509,134000,346310490,12510,12525,12525,12510,85
|
|
20250509,133900,345246920,12530,12530,12530,12530,19
|
|
20250509,133800,345008850,12530,12530,12530,12530,9
|
|
20250509,133700,344896080,12530,12530,12530,12530,0
|
|
20250509,133600,344896080,12530,12530,12530,12530,0
|
|
20250509,133500,344896080,12530,12530,12530,12530,0
|
|
20250509,133400,344896080,12530,12530,12530,12530,0
|
|
20250509,133300,344896080,12530,12530,12530,12530,0
|
|
20250509,133200,344896080,12530,12530,12530,12530,1
|
|
20250509,133100,344883550,12530,12530,12530,12530,14
|
|
20250509,133000,344708130,12530,12530,12530,12530,42
|
|
20250509,132900,344181870,12500,12530,12530,12500,515
|
|
20250509,132800,337728950,12530,12510,12530,12510,406
|
|
20250509,132700,332646220,12520,12520,12520,12520,400
|
|
20250509,132600,327638220,12520,12520,12520,12520,0
|
|
20250509,132500,327638220,12520,12520,12520,12520,1
|
|
20250509,132400,327625700,12520,12510,12520,12510,50
|
|
20250509,132300,327000190,12510,12510,12510,12510,498
|
|
20250509,132200,320770210,12510,12510,12510,12510,0
|
|
20250509,132100,320770210,12510,12480,12510,12480,215
|
|
20250509,132000,318085810,12510,12500,12510,12500,38
|
|
20250509,131900,317610800,12500,12500,12500,12500,23
|
|
20250509,131800,317323300,12480,12480,12480,12480,40
|
|
20250509,131700,316824100,12480,12480,12480,12480,0
|
|
20250509,131600,316824100,12480,12480,12480,12480,1
|
|
20250509,131500,316811620,12500,12500,12500,12500,0
|
|
20250509,131400,316811620,12500,12500,12500,12500,0
|
|
20250509,131300,316811620,12500,12500,12500,12500,3
|
|
20250509,131200,316774120,12510,12510,12510,12510,0
|
|
20250509,131100,316774120,12510,12490,12510,12490,400
|
|
20250509,131000,311775910,12490,12490,12490,12490,400
|
|
20250509,130900,306779910,12480,12480,12480,12480,186
|
|
20250509,130800,304458630,12480,12470,12480,12450,800
|
|
20250509,130700,294483430,12470,12470,12470,12470,20
|
|
20250509,130600,294234030,12480,12480,12480,12480,117
|
|
20250509,130500,292773870,12480,12480,12480,12480,0
|
|
20250509,130400,292773870,12480,12480,12480,12480,1
|
|
20250509,130300,292761390,12490,12490,12490,12490,1
|
|
20250509,130200,292748900,12490,12490,12490,12490,33
|
|
20250509,130100,292336730,12490,12490,12490,12490,0
|
|
20250509,130000,292336730,12490,12490,12490,12490,1
|
|
20250509,125900,292324240,12480,12480,12480,12480,0
|
|
20250509,125800,292324240,12480,12480,12480,12480,321
|
|
20250509,125700,288318160,12480,12480,12480,12480,0
|
|
20250509,125600,288318160,12480,12480,12480,12480,0
|
|
20250509,125500,288318160,12480,12480,12480,12480,1548
|
|
20250509,125400,268999120,12490,12490,12490,12490,0
|
|
20250509,125300,268999120,12490,12490,12490,12490,1
|
|
20250509,125200,268986630,12490,12490,12490,12490,0
|
|
20250509,125100,268986630,12490,12490,12490,12490,0
|
|
20250509,125000,268986630,12490,12490,12490,12490,2
|
|
20250509,124900,268961650,12490,12495,12495,12490,242
|
|
20250509,124800,265939020,12500,12500,12500,12500,1
|
|
20250509,124700,265926520,12500,12500,12500,12500,1
|
|
20250509,124600,265914020,12500,12500,12500,12500,2
|
|
20250509,124500,265889020,12500,12500,12500,12500,151
|
|
20250509,124400,264001520,12500,12500,12500,12500,4
|
|
20250509,124300,263951520,12490,12490,12490,12490,0
|
|
20250509,124200,263951520,12490,12490,12490,12490,0
|
|
20250509,124100,263951520,12490,12490,12490,12490,100
|
|
20250509,124000,262702520,12490,12490,12490,12490,18
|
|
20250509,123900,262477700,12490,12490,12490,12490,0
|
|
20250509,123800,262477700,12490,12490,12490,12490,77
|
|
20250509,123700,261515970,12490,12490,12490,12490,0
|
|
20250509,123600,261515970,12490,12490,12490,12480,55
|
|
20250509,123500,260829495,12490,12490,12490,12490,5
|
|
20250509,123400,260767045,12490,12490,12490,12490,1
|
|
20250509,123300,260754555,12490,12490,12490,12490,34
|
|
20250509,123200,260329895,12490,12490,12490,12490,0
|
|
20250509,123100,260329895,12490,12490,12490,12490,0
|
|
20250509,123000,260329895,12490,12490,12490,12490,3
|
|
20250509,122900,260292425,12480,12490,12490,12480,113
|
|
20250509,122800,258882045,12490,12490,12490,12490,0
|
|
20250509,122700,258882045,12490,12490,12490,12490,1
|
|
20250509,122600,258869555,12490,12490,12490,12490,0
|
|
20250509,122500,258869555,12490,12490,12490,12490,0
|
|
20250509,122400,258869555,12490,12490,12490,12490,0
|
|
20250509,122300,258869555,12490,12490,12490,12490,0
|
|
20250509,122200,258869555,12490,12490,12490,12490,0
|
|
20250509,122100,258869555,12490,12490,12490,12480,167
|
|
20250509,122000,256784925,12490,12490,12490,12490,5
|
|
20250509,121900,256722475,12490,12490,12490,12490,76
|
|
20250509,121800,255773235,12490,12490,12490,12490,0
|
|
20250509,121700,255773235,12490,12490,12490,12490,19
|
|
20250509,121600,255535925,12490,12490,12490,12490,245
|
|
20250509,121500,252475875,12480,12480,12480,12480,0
|
|
20250509,121400,252475875,12480,12480,12480,12480,291
|
|
20250509,121300,248844195,12480,12480,12480,12480,0
|
|
20250509,121200,248844195,12480,12480,12480,12480,0
|
|
20250509,121100,248844195,12480,12480,12480,12480,0
|
|
20250509,121000,248844195,12480,12480,12480,12480,4
|
|
20250509,120900,248794275,12480,12480,12480,12480,18
|
|
20250509,120800,248569635,12480,12480,12480,12480,3
|
|
20250509,120700,248532195,12480,12480,12480,12480,2
|
|
20250509,120600,248507235,12480,12480,12480,12480,145
|
|
20250509,120500,246697635,12480,12480,12480,12480,4
|
|
20250509,120400,246647715,12470,12470,12470,12470,0
|
|
20250509,120300,246647715,12470,12480,12480,12470,67
|
|
20250509,120200,245811895,12480,12480,12480,12480,1
|
|
20250509,120100,245799415,12470,12470,12470,12470,0
|
|
20250509,120000,245799415,12470,12470,12470,12470,33
|
|
20250509,115900,245387905,12480,12480,12480,12480,50
|
|
20250509,115800,244763905,12470,12470,12470,12470,0
|
|
20250509,115700,244763905,12470,12470,12470,12470,0
|
|
20250509,115600,244763905,12470,12470,12470,12470,0
|
|
20250509,115500,244763905,12470,12460,12470,12460,168
|
|
20250509,115400,242668955,12460,12460,12460,12460,0
|
|
20250509,115300,242668955,12460,12460,12460,12460,2
|
|
20250509,115200,242644035,12470,12470,12470,12470,20
|
|
20250509,115100,242394635,12460,12470,12470,12460,306
|
|
20250509,115000,238580415,12480,12480,12480,12480,101
|
|
20250509,114900,237319935,12490,12490,12490,12490,0
|
|
20250509,114800,237319935,12490,12490,12490,12490,0
|
|
20250509,114700,237319935,12490,12480,12490,12480,148
|
|
20250509,114600,235472885,12480,12480,12480,12480,23
|
|
20250509,114500,235185845,12480,12480,12480,12480,0
|
|
20250509,114400,235185845,12480,12480,12480,12480,0
|
|
20250509,114300,235185845,12480,12480,12480,12480,1
|
|
20250509,114200,235173365,12470,12470,12480,12470,21
|
|
20250509,114100,234911355,12480,12480,12480,12470,9
|
|
20250509,114000,234799105,12470,12470,12470,12470,92
|
|
20250509,113900,233651865,12460,12480,12480,12460,178
|
|
20250509,113800,231433535,12480,12480,12480,12480,1
|
|
20250509,113700,231421055,12480,12480,12480,12480,0
|
|
20250509,113600,231421055,12480,12480,12480,12480,0
|
|
20250509,113500,231421055,12480,12480,12480,12480,0
|
|
20250509,113400,231421055,12480,12480,12480,12480,0
|
|
20250509,113300,231421055,12480,12480,12480,12480,0
|
|
20250509,113200,231421055,12480,12480,12480,12480,0
|
|
20250509,113100,231421055,12480,12480,12480,12480,0
|
|
20250509,113000,231421055,12480,12480,12480,12480,0
|
|
20250509,112900,231421055,12480,12480,12480,12480,0
|
|
20250509,112800,231421055,12480,12480,12480,12480,39
|
|
20250509,112700,230934335,12480,12480,12480,12480,1
|
|
20250509,112600,230921855,12480,12480,12480,12480,0
|
|
20250509,112500,230921855,12480,12490,12490,12480,62
|
|
20250509,112400,230148025,12490,12490,12490,12490,4
|
|
20250509,112300,230098065,12490,12490,12490,12490,18
|
|
20250509,112200,229873245,12490,12480,12490,12480,101
|
|
20250509,112100,228612755,12490,12480,12490,12480,443
|
|
20250509,112000,223080515,12480,12480,12490,12480,379
|
|
20250509,111900,218350395,12480,12470,12480,12470,115
|
|
20250509,111800,216916335,12470,12475,12475,12470,87
|
|
20250509,111700,215831395,12480,12480,12480,12480,4
|
|
20250509,111600,215781475,12480,12480,12480,12480,7
|
|
20250509,111500,215694115,12480,12480,12480,12480,16
|
|
20250509,111400,215494435,12480,12460,12480,12460,18
|
|
20250509,111300,215269910,12460,12460,12460,12460,0
|
|
20250509,111200,215269910,12460,12450,12460,12450,2
|
|
20250509,111100,215245000,12470,12470,12470,12470,0
|
|
20250509,111000,215245000,12470,12470,12470,12470,0
|
|
20250509,110900,215245000,12470,12470,12470,12470,0
|
|
20250509,110800,215245000,12470,12470,12470,12470,0
|
|
20250509,110700,215245000,12470,12470,12470,12470,0
|
|
20250509,110600,215245000,12470,12460,12470,12460,3
|
|
20250509,110500,215207600,12430,12430,12430,12430,0
|
|
20250509,110400,215207600,12430,12430,12430,12430,0
|
|
20250509,110300,215207600,12430,12430,12430,12430,0
|
|
20250509,110200,215207600,12430,12430,12430,12430,0
|
|
20250509,110100,215207600,12430,12430,12430,12430,0
|
|
20250509,110000,215207600,12430,12430,12430,12430,0
|
|
20250509,105900,215207600,12430,12450,12470,12430,734
|
|
20250509,105800,206077990,12480,12480,12480,12480,1
|
|
20250509,105700,206065510,12470,12470,12470,12470,0
|
|
20250509,105600,206065510,12470,12470,12470,12470,70
|
|
20250509,105500,205192610,12470,12470,12470,12470,156
|
|
20250509,105400,203247290,12470,12470,12470,12470,0
|
|
20250509,105300,203247290,12470,12460,12470,12460,2
|
|
20250509,105200,203222360,12470,12470,12470,12470,0
|
|
20250509,105100,203222360,12470,12470,12470,12470,1
|
|
20250509,105000,203209890,12450,12450,12450,12450,0
|
|
20250509,104900,203209890,12450,12450,12450,12450,20
|
|
20250509,104800,202960890,12470,12470,12470,12470,2
|
|
20250509,104700,202935950,12440,12460,12460,12440,149
|
|
20250509,104600,201081550,12470,12470,12470,12470,0
|
|
20250509,104500,201081550,12470,12470,12470,12470,1
|
|
20250509,104400,201069080,12470,12470,12470,12470,30
|
|
20250509,104300,200694980,12470,12470,12470,12470,0
|
|
20250509,104200,200694980,12470,12470,12470,12470,0
|
|
20250509,104100,200694980,12470,12460,12470,12460,4
|
|
20250509,104000,200645110,12490,12470,12490,12470,51
|
|
20250509,103900,200009100,12440,12440,12440,12440,0
|
|
20250509,103800,200009100,12440,12440,12440,12440,0
|
|
20250509,103700,200009100,12440,12440,12440,12440,0
|
|
20250509,103600,200009100,12440,12440,12440,12440,2
|
|
20250509,103500,199984220,12440,12430,12490,12430,552
|
|
20250509,103400,193108250,12400,12400,12400,12400,0
|
|
20250509,103300,193108250,12400,12400,12400,12400,0
|
|
20250509,103200,193108250,12400,12400,12400,12400,0
|
|
20250509,103100,193108250,12400,12410,12430,12400,6
|
|
20250509,103000,193033790,12410,12410,12410,12410,0
|
|
20250509,102900,193033790,12410,12410,12410,12410,0
|
|
20250509,102800,193033790,12410,12410,12410,12410,0
|
|
20250509,102700,193033790,12410,12410,12410,12410,24
|
|
20250509,102600,192735950,12430,12360,12430,12360,34
|
|
20250509,102500,192314010,12400,12400,12400,12400,0
|
|
20250509,102400,192314010,12400,12380,12400,12380,25
|
|
20250509,102300,192004490,12390,12390,12390,12390,0
|
|
20250509,102200,192004490,12390,12390,12390,12390,0
|
|
20250509,102100,192004490,12390,12390,12390,12390,0
|
|
20250509,102000,192004490,12390,12390,12390,12390,0
|
|
20250509,101900,192004490,12390,12390,12390,12390,0
|
|
20250509,101800,192004490,12390,12390,12390,12390,0
|
|
20250509,101700,192004490,12390,12390,12390,12390,0
|
|
20250509,101600,192004490,12390,12390,12390,12390,0
|
|
20250509,101500,192004490,12390,12360,12390,12350,594
|
|
20250509,101400,184668500,12370,12400,12400,12370,110
|
|
20250509,101300,183304790,12420,12420,12420,12420,0
|
|
20250509,101200,183304790,12420,12420,12420,12420,1
|
|
20250509,101100,183292370,12400,12430,12440,12400,103
|
|
20250509,101000,182015060,12410,12410,12420,12410,340
|
|
20250509,100900,177793670,12410,12410,12410,12410,96
|
|
20250509,100800,176602310,12410,12400,12410,12400,129
|
|
20250509,100700,175001450,12380,12380,12380,12380,7
|
|
20250509,100600,174914790,12380,12380,12380,12380,140
|
|
20250509,100500,173181590,12370,12400,12400,12370,71
|
|
20250509,100400,172301220,12370,12380,12400,12370,57
|
|
20250509,100300,171595550,12370,12370,12370,12370,1008
|
|
20250509,100200,159126590,12390,12370,12390,12370,201
|
|
20250509,100100,156636320,12370,12370,12370,12370,2
|
|
20250509,100000,156611580,12390,12390,12390,12390,1
|
|
20250509,095900,156599190,12370,12370,12370,12370,0
|
|
20250509,095800,156599190,12370,12370,12370,12370,60
|
|
20250509,095700,155856990,12370,12360,12370,12360,4821
|
|
20250509,095600,96221790,12370,12370,12370,12370,0
|
|
20250509,095500,96221790,12370,12370,12370,12370,0
|
|
20250509,095400,96221790,12370,12360,12370,12360,171
|
|
20250509,095300,94107750,12370,12370,12370,12370,0
|
|
20250509,095200,94107750,12370,12370,12370,12370,216
|
|
20250509,095100,91435830,12370,12370,12370,12370,0
|
|
20250509,095000,91435830,12370,12360,12370,12330,237
|
|
20250509,094900,88510260,12360,12360,12360,12360,0
|
|
20250509,094800,88510260,12360,12360,12360,12360,57
|
|
20250509,094700,87805740,12360,12360,12360,12360,58
|
|
20250509,094600,87088860,12360,12360,12360,12360,0
|
|
20250509,094500,87088860,12360,12360,12360,12360,2
|
|
20250509,094400,87064140,12380,12370,12380,12370,5
|
|
20250509,094300,87002280,12370,12370,12370,12370,1
|
|
20250509,094200,86989910,12380,12380,12380,12380,0
|
|
20250509,094100,86989910,12380,12380,12380,12380,10
|
|
20250509,094000,86866110,12380,12380,12380,12380,15
|
|
20250509,093900,86680410,12380,12380,12380,12380,14
|
|
20250509,093800,86507090,12380,12380,12380,12380,0
|
|
20250509,093700,86507090,12380,12370,12380,12370,8
|
|
20250509,093600,86408060,12355,12355,12355,12355,1
|
|
20250509,093500,86395705,12390,12360,12390,12360,2
|
|
20250509,093400,86370955,12400,12400,12400,12400,0
|
|
20250509,093300,86370955,12400,12400,12400,12400,1
|
|
20250509,093200,86358555,12380,12360,12390,12360,42
|
|
20250509,093100,85838625,12380,12360,12380,12360,2
|
|
20250509,093000,85813885,12330,12330,12330,12330,162
|
|
20250509,092900,83816425,12330,12370,12370,12330,333
|
|
20250509,092800,79699115,12370,12400,12400,12370,831
|
|
20250509,092700,69404635,12400,12400,12400,12400,51
|
|
20250509,092600,68772235,12370,12350,12370,12350,129
|
|
20250509,092500,67178835,12330,12320,12330,12320,113
|
|
20250509,092400,65786385,12320,12320,12320,12320,0
|
|
20250509,092300,65786385,12320,12320,12320,12320,0
|
|
20250509,092200,65786385,12320,12320,12320,12320,0
|
|
20250509,092100,65786385,12320,12320,12320,12320,133
|
|
20250509,092000,64147825,12320,12330,12350,12320,147
|
|
20250509,091900,62336455,12330,12280,12360,12280,192
|
|
20250509,091800,59976065,12250,12250,12250,12250,87
|
|
20250509,091700,58910315,12250,12250,12250,12250,0
|
|
20250509,091600,58910315,12250,12250,12250,12250,436
|
|
20250509,091500,53569315,12250,12270,12270,12250,138
|
|
20250509,091400,51878165,12290,12250,12290,12250,174
|
|
20250509,091300,49746495,12240,12290,12290,12240,651
|
|
20250509,091200,41765995,12330,12290,12330,12280,164
|
|
20250509,091100,39751885,12340,12290,12340,12280,267
|
|
20250509,091000,36465335,12280,12390,12390,12280,761
|
|
20250509,090900,27093665,12390,12400,12400,12390,4
|
|
20250509,090800,27044095,12400,12400,12400,12400,0
|
|
20250509,090700,27044095,12400,12470,12470,12400,918
|
|
20250509,090600,15642650,12430,12450,12470,12430,6
|
|
20250509,090500,15567980,12430,12470,12480,12430,12
|
|
20250509,090400,15418300,12480,12490,12490,12390,814
|
|
20250509,090300,5252150,12490,12450,12510,12410,42
|
|
20250509,090200,4730300,12440,12440,12450,12400,314
|
|
20250509,090100,824290,12440,12440,12440,12440,0
|
|
20250509,090000,824290,12440,12510,12510,12440,66
|