744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,212100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,212000,32861209035,20200,20200,20200,20200,0
|
|
20250514,211900,32861209035,20200,20200,20200,20200,0
|
|
20250514,211800,32861209035,20200,20200,20200,20200,0
|
|
20250514,211700,32861209035,20200,20200,20200,20200,0
|
|
20250514,211600,32861209035,20200,20200,20200,20200,0
|
|
20250514,211500,32861209035,20200,20200,20200,20200,0
|
|
20250514,211400,32861209035,20200,20200,20200,20200,0
|
|
20250514,211300,32861209035,20200,20200,20200,20200,0
|
|
20250514,211200,32861209035,20200,20200,20200,20200,0
|
|
20250514,211100,32861209035,20200,20200,20200,20200,0
|
|
20250514,211000,32861209035,20200,20200,20200,20200,0
|
|
20250514,210900,32861209035,20200,20200,20200,20200,0
|
|
20250514,210800,32861209035,20200,20200,20200,20200,0
|
|
20250514,210700,32861209035,20200,20200,20200,20200,0
|
|
20250514,210600,32861209035,20200,20200,20200,20200,0
|
|
20250514,210500,32861209035,20200,20200,20200,20200,0
|
|
20250514,210400,32861209035,20200,20200,20200,20200,0
|
|
20250514,210300,32861209035,20200,20200,20200,20200,0
|
|
20250514,210200,32861209035,20200,20200,20200,20200,0
|
|
20250514,210100,32861209035,20200,20200,20200,20200,0
|
|
20250514,210000,32861209035,20200,20200,20200,20200,0
|
|
20250514,205900,32861209035,20200,20200,20200,20200,0
|
|
20250514,205800,32861209035,20200,20200,20200,20200,0
|
|
20250514,205700,32861209035,20200,20200,20200,20200,0
|
|
20250514,205600,32861209035,20200,20200,20200,20200,0
|
|
20250514,205500,32861209035,20200,20200,20200,20200,0
|
|
20250514,205400,32861209035,20200,20200,20200,20200,0
|
|
20250514,205300,32861209035,20200,20200,20200,20200,0
|
|
20250514,205200,32861209035,20200,20200,20200,20200,0
|
|
20250514,205100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,205000,32861209035,20200,20200,20200,20200,0
|
|
20250514,204900,32861209035,20200,20200,20200,20200,0
|
|
20250514,204800,32861209035,20200,20200,20200,20200,0
|
|
20250514,204700,32861209035,20200,20200,20200,20200,0
|
|
20250514,204600,32861209035,20200,20200,20200,20200,0
|
|
20250514,204500,32861209035,20200,20200,20200,20200,0
|
|
20250514,204400,32861209035,20200,20200,20200,20200,0
|
|
20250514,204300,32861209035,20200,20200,20200,20200,0
|
|
20250514,204200,32861209035,20200,20200,20200,20200,0
|
|
20250514,204100,32861209035,20200,20200,20200,20200,0
|
|
20250514,204000,32861209035,20200,20200,20200,20200,0
|
|
20250514,203900,32861209035,20200,20200,20200,20200,0
|
|
20250514,203800,32861209035,20200,20200,20200,20200,0
|
|
20250514,203700,32861209035,20200,20200,20200,20200,0
|
|
20250514,203600,32861209035,20200,20200,20200,20200,0
|
|
20250514,203500,32861209035,20200,20200,20200,20200,0
|
|
20250514,203400,32861209035,20200,20200,20200,20200,0
|
|
20250514,203300,32861209035,20200,20200,20200,20200,0
|
|
20250514,203200,32861209035,20200,20200,20200,20200,0
|
|
20250514,203100,32861209035,20200,20200,20200,20200,0
|
|
20250514,203000,32861209035,20200,20200,20200,20200,0
|
|
20250514,202900,32861209035,20200,20200,20200,20200,0
|
|
20250514,202800,32861209035,20200,20200,20200,20200,0
|
|
20250514,202700,32861209035,20200,20200,20200,20200,0
|
|
20250514,202600,32861209035,20200,20200,20200,20200,0
|
|
20250514,202500,32861209035,20200,20200,20200,20200,0
|
|
20250514,202400,32861209035,20200,20200,20200,20200,0
|
|
20250514,202300,32861209035,20200,20200,20200,20200,0
|
|
20250514,202200,32861209035,20200,20200,20200,20200,0
|
|
20250514,202100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,202000,32861209035,20200,20200,20200,20200,0
|
|
20250514,201900,32861209035,20200,20200,20200,20200,0
|
|
20250514,201800,32861209035,20200,20200,20200,20200,0
|
|
20250514,201700,32861209035,20200,20200,20200,20200,0
|
|
20250514,201600,32861209035,20200,20200,20200,20200,0
|
|
20250514,201500,32861209035,20200,20200,20200,20200,0
|
|
20250514,201400,32861209035,20200,20200,20200,20200,0
|
|
20250514,201300,32861209035,20200,20200,20200,20200,0
|
|
20250514,201200,32861209035,20200,20200,20200,20200,0
|
|
20250514,201100,32861209035,20200,20200,20200,20200,0
|
|
20250514,201000,32861209035,20200,20200,20200,20200,0
|
|
20250514,200900,32861209035,20200,20200,20200,20200,0
|
|
20250514,200800,32861209035,20200,20200,20200,20200,0
|
|
20250514,200700,32861209035,20200,20200,20200,20200,0
|
|
20250514,200600,32861209035,20200,20200,20200,20200,0
|
|
20250514,200500,32861209035,20200,20200,20200,20200,0
|
|
20250514,200400,32861209035,20200,20200,20200,20200,0
|
|
20250514,200300,32861209035,20200,20200,20200,20200,0
|
|
20250514,200200,32861209035,20200,20200,20200,20200,0
|
|
20250514,200100,32861209035,20200,20200,20200,20200,0
|
|
20250514,200000,32861209035,20200,20200,20200,20200,0
|
|
20250514,195900,32861209035,20200,20200,20200,20200,0
|
|
20250514,195800,32861209035,20200,20200,20200,20200,0
|
|
20250514,195700,32861209035,20200,20200,20200,20200,0
|
|
20250514,195600,32861209035,20200,20200,20200,20200,0
|
|
20250514,195500,32861209035,20200,20200,20200,20200,0
|
|
20250514,195400,32861209035,20200,20200,20200,20200,0
|
|
20250514,195300,32861209035,20200,20200,20200,20200,0
|
|
20250514,195200,32861209035,20200,20200,20200,20200,0
|
|
20250514,195100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,195000,32861209035,20200,20200,20200,20200,0
|
|
20250514,194900,32861209035,20200,20200,20200,20200,0
|
|
20250514,194800,32861209035,20200,20200,20200,20200,0
|
|
20250514,194700,32861209035,20200,20200,20200,20200,0
|
|
20250514,194600,32861209035,20200,20200,20200,20200,0
|
|
20250514,194500,32861209035,20200,20200,20200,20200,0
|
|
20250514,194400,32861209035,20200,20200,20200,20200,0
|
|
20250514,194300,32861209035,20200,20200,20200,20200,0
|
|
20250514,194200,32861209035,20200,20200,20200,20200,0
|
|
20250514,194100,32861209035,20200,20200,20200,20200,0
|
|
20250514,194000,32861209035,20200,20200,20200,20200,0
|
|
20250514,193900,32861209035,20200,20200,20200,20200,0
|
|
20250514,193800,32861209035,20200,20200,20200,20200,0
|
|
20250514,193700,32861209035,20200,20200,20200,20200,0
|
|
20250514,193600,32861209035,20200,20200,20200,20200,0
|
|
20250514,193500,32861209035,20200,20200,20200,20200,0
|
|
20250514,193400,32861209035,20200,20200,20200,20200,0
|
|
20250514,193300,32861209035,20200,20200,20200,20200,0
|
|
20250514,193200,32861209035,20200,20200,20200,20200,0
|
|
20250514,193100,32861209035,20200,20200,20200,20200,0
|
|
20250514,193000,32861209035,20200,20200,20200,20200,0
|
|
20250514,192900,32861209035,20200,20200,20200,20200,0
|
|
20250514,192800,32861209035,20200,20200,20200,20200,0
|
|
20250514,192700,32861209035,20200,20200,20200,20200,0
|
|
20250514,192600,32861209035,20200,20200,20200,20200,0
|
|
20250514,192500,32861209035,20200,20200,20200,20200,0
|
|
20250514,192400,32861209035,20200,20200,20200,20200,0
|
|
20250514,192300,32861209035,20200,20200,20200,20200,0
|
|
20250514,192200,32861209035,20200,20200,20200,20200,0
|
|
20250514,192100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,192000,32861209035,20200,20200,20200,20200,0
|
|
20250514,191900,32861209035,20200,20200,20200,20200,0
|
|
20250514,191800,32861209035,20200,20200,20200,20200,0
|
|
20250514,191700,32861209035,20200,20200,20200,20200,0
|
|
20250514,191600,32861209035,20200,20200,20200,20200,0
|
|
20250514,191500,32861209035,20200,20200,20200,20200,0
|
|
20250514,191400,32861209035,20200,20200,20200,20200,0
|
|
20250514,191300,32861209035,20200,20200,20200,20200,0
|
|
20250514,191200,32861209035,20200,20200,20200,20200,0
|
|
20250514,191100,32861209035,20200,20200,20200,20200,0
|
|
20250514,191000,32861209035,20200,20200,20200,20200,0
|
|
20250514,190900,32861209035,20200,20200,20200,20200,0
|
|
20250514,190800,32861209035,20200,20200,20200,20200,0
|
|
20250514,190700,32861209035,20200,20200,20200,20200,0
|
|
20250514,190600,32861209035,20200,20200,20200,20200,0
|
|
20250514,190500,32861209035,20200,20200,20200,20200,0
|
|
20250514,190400,32861209035,20200,20200,20200,20200,0
|
|
20250514,190300,32861209035,20200,20200,20200,20200,0
|
|
20250514,190200,32861209035,20200,20200,20200,20200,0
|
|
20250514,190100,32861209035,20200,20200,20200,20200,0
|
|
20250514,190000,32861209035,20200,20200,20200,20200,0
|
|
20250514,185900,32861209035,20200,20200,20200,20200,0
|
|
20250514,185800,32861209035,20200,20200,20200,20200,0
|
|
20250514,185700,32861209035,20200,20200,20200,20200,0
|
|
20250514,185600,32861209035,20200,20200,20200,20200,0
|
|
20250514,185500,32861209035,20200,20200,20200,20200,0
|
|
20250514,185400,32861209035,20200,20200,20200,20200,0
|
|
20250514,185300,32861209035,20200,20200,20200,20200,0
|
|
20250514,185200,32861209035,20200,20200,20200,20200,0
|
|
20250514,185100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,185000,32861209035,20200,20200,20200,20200,0
|
|
20250514,184900,32861209035,20200,20200,20200,20200,0
|
|
20250514,184800,32861209035,20200,20200,20200,20200,0
|
|
20250514,184700,32861209035,20200,20200,20200,20200,0
|
|
20250514,184600,32861209035,20200,20200,20200,20200,0
|
|
20250514,184500,32861209035,20200,20200,20200,20200,0
|
|
20250514,184400,32861209035,20200,20200,20200,20200,0
|
|
20250514,184300,32861209035,20200,20200,20200,20200,0
|
|
20250514,184200,32861209035,20200,20200,20200,20200,0
|
|
20250514,184100,32861209035,20200,20200,20200,20200,0
|
|
20250514,184000,32861209035,20200,20200,20200,20200,0
|
|
20250514,183900,32861209035,20200,20200,20200,20200,0
|
|
20250514,183800,32861209035,20200,20200,20200,20200,0
|
|
20250514,183700,32861209035,20200,20200,20200,20200,0
|
|
20250514,183600,32861209035,20200,20200,20200,20200,0
|
|
20250514,183500,32861209035,20200,20200,20200,20200,0
|
|
20250514,183400,32861209035,20200,20200,20200,20200,0
|
|
20250514,183300,32861209035,20200,20200,20200,20200,0
|
|
20250514,183200,32861209035,20200,20200,20200,20200,0
|
|
20250514,183100,32861209035,20200,20200,20200,20200,0
|
|
20250514,183000,32861209035,20200,20200,20200,20200,0
|
|
20250514,182900,32861209035,20200,20200,20200,20200,0
|
|
20250514,182800,32861209035,20200,20200,20200,20200,0
|
|
20250514,182700,32861209035,20200,20200,20200,20200,0
|
|
20250514,182600,32861209035,20200,20200,20200,20200,0
|
|
20250514,182500,32861209035,20200,20200,20200,20200,0
|
|
20250514,182400,32861209035,20200,20200,20200,20200,0
|
|
20250514,182300,32861209035,20200,20200,20200,20200,0
|
|
20250514,182200,32861209035,20200,20200,20200,20200,0
|
|
20250514,182100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,182000,32861209035,20200,20200,20200,20200,0
|
|
20250514,181900,32861209035,20200,20200,20200,20200,0
|
|
20250514,181800,32861209035,20200,20200,20200,20200,0
|
|
20250514,181700,32861209035,20200,20200,20200,20200,0
|
|
20250514,181600,32861209035,20200,20200,20200,20200,0
|
|
20250514,181500,32861209035,20200,20200,20200,20200,0
|
|
20250514,181400,32861209035,20200,20200,20200,20200,0
|
|
20250514,181300,32861209035,20200,20200,20200,20200,0
|
|
20250514,181200,32861209035,20200,20200,20200,20200,0
|
|
20250514,181100,32861209035,20200,20200,20200,20200,0
|
|
20250514,181000,32861209035,20200,20200,20200,20200,0
|
|
20250514,180900,32861209035,20200,20200,20200,20200,0
|
|
20250514,180800,32861209035,20200,20200,20200,20200,0
|
|
20250514,180700,32861209035,20200,20200,20200,20200,0
|
|
20250514,180600,32861209035,20200,20200,20200,20200,0
|
|
20250514,180500,32861209035,20200,20200,20200,20200,0
|
|
20250514,180400,32861209035,20200,20200,20200,20200,0
|
|
20250514,180300,32861209035,20200,20200,20200,20200,0
|
|
20250514,180200,32861209035,20200,20200,20200,20200,0
|
|
20250514,180100,32861209035,20200,20200,20200,20200,0
|
|
20250514,180000,32861209035,20200,20200,20200,20200,0
|
|
20250514,175900,32861209035,20200,20200,20200,20200,0
|
|
20250514,175800,32861209035,20200,20200,20200,20200,0
|
|
20250514,175700,32861209035,20200,20200,20200,20200,0
|
|
20250514,175600,32861209035,20200,20200,20200,20200,0
|
|
20250514,175500,32861209035,20200,20200,20200,20200,0
|
|
20250514,175400,32861209035,20200,20200,20200,20200,0
|
|
20250514,175300,32861209035,20200,20200,20200,20200,0
|
|
20250514,175200,32861209035,20200,20200,20200,20200,0
|
|
20250514,175100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,175000,32861209035,20200,20200,20200,20200,0
|
|
20250514,174900,32861209035,20200,20200,20200,20200,0
|
|
20250514,174800,32861209035,20200,20200,20200,20200,0
|
|
20250514,174700,32861209035,20200,20200,20200,20200,0
|
|
20250514,174600,32861209035,20200,20200,20200,20200,0
|
|
20250514,174500,32861209035,20200,20200,20200,20200,0
|
|
20250514,174400,32861209035,20200,20200,20200,20200,0
|
|
20250514,174300,32861209035,20200,20200,20200,20200,0
|
|
20250514,174200,32861209035,20200,20200,20200,20200,0
|
|
20250514,174100,32861209035,20200,20200,20200,20200,0
|
|
20250514,174000,32861209035,20200,20200,20200,20200,0
|
|
20250514,173900,32861209035,20200,20200,20200,20200,0
|
|
20250514,173800,32861209035,20200,20200,20200,20200,0
|
|
20250514,173700,32861209035,20200,20200,20200,20200,0
|
|
20250514,173600,32861209035,20200,20200,20200,20200,0
|
|
20250514,173500,32861209035,20200,20200,20200,20200,0
|
|
20250514,173400,32861209035,20200,20200,20200,20200,0
|
|
20250514,173300,32861209035,20200,20200,20200,20200,0
|
|
20250514,173200,32861209035,20200,20200,20200,20200,0
|
|
20250514,173100,32861209035,20200,20200,20200,20200,0
|
|
20250514,173000,32861209035,20200,20200,20200,20200,0
|
|
20250514,172900,32861209035,20200,20200,20200,20200,0
|
|
20250514,172800,32861209035,20200,20200,20200,20200,0
|
|
20250514,172700,32861209035,20200,20200,20200,20200,0
|
|
20250514,172600,32861209035,20200,20200,20200,20200,0
|
|
20250514,172500,32861209035,20200,20200,20200,20200,0
|
|
20250514,172400,32861209035,20200,20200,20200,20200,0
|
|
20250514,172300,32861209035,20200,20200,20200,20200,0
|
|
20250514,172200,32861209035,20200,20200,20200,20200,0
|
|
20250514,172100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,172000,32861209035,20200,20200,20200,20200,0
|
|
20250514,171900,32861209035,20200,20200,20200,20200,0
|
|
20250514,171800,32861209035,20200,20200,20200,20200,0
|
|
20250514,171700,32861209035,20200,20200,20200,20200,0
|
|
20250514,171600,32861209035,20200,20200,20200,20200,0
|
|
20250514,171500,32861209035,20200,20200,20200,20200,0
|
|
20250514,171400,32861209035,20200,20200,20200,20200,0
|
|
20250514,171300,32861209035,20200,20200,20200,20200,0
|
|
20250514,171200,32861209035,20200,20200,20200,20200,0
|
|
20250514,171100,32861209035,20200,20200,20200,20200,0
|
|
20250514,171000,32861209035,20200,20200,20200,20200,0
|
|
20250514,170900,32861209035,20200,20200,20200,20200,0
|
|
20250514,170800,32861209035,20200,20200,20200,20200,0
|
|
20250514,170700,32861209035,20200,20200,20200,20200,0
|
|
20250514,170600,32861209035,20200,20200,20200,20200,0
|
|
20250514,170500,32861209035,20200,20200,20200,20200,0
|
|
20250514,170400,32861209035,20200,20200,20200,20200,0
|
|
20250514,170300,32861209035,20200,20200,20200,20200,0
|
|
20250514,170200,32861209035,20200,20200,20200,20200,0
|
|
20250514,170100,32861209035,20200,20200,20200,20200,0
|
|
20250514,170000,32861209035,20200,20200,20200,20200,0
|
|
20250514,165900,32861209035,20200,20200,20200,20200,0
|
|
20250514,165800,32861209035,20200,20200,20200,20200,0
|
|
20250514,165700,32861209035,20200,20200,20200,20200,0
|
|
20250514,165600,32861209035,20200,20200,20200,20200,0
|
|
20250514,165500,32861209035,20200,20200,20200,20200,0
|
|
20250514,165400,32861209035,20200,20200,20200,20200,0
|
|
20250514,165300,32861209035,20200,20200,20200,20200,0
|
|
20250514,165200,32861209035,20200,20200,20200,20200,0
|
|
20250514,165100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,165000,32861209035,20200,20200,20200,20200,0
|
|
20250514,164900,32861209035,20200,20200,20200,20200,0
|
|
20250514,164800,32861209035,20200,20200,20200,20200,0
|
|
20250514,164700,32861209035,20200,20200,20200,20200,0
|
|
20250514,164600,32861209035,20200,20200,20200,20200,0
|
|
20250514,164500,32861209035,20200,20200,20200,20200,0
|
|
20250514,164400,32861209035,20200,20200,20200,20200,0
|
|
20250514,164300,32861209035,20200,20200,20200,20200,0
|
|
20250514,164200,32861209035,20200,20200,20200,20200,0
|
|
20250514,164100,32861209035,20200,20200,20200,20200,0
|
|
20250514,164000,32861209035,20200,20200,20200,20200,0
|
|
20250514,163900,32861209035,20200,20200,20200,20200,0
|
|
20250514,163800,32861209035,20200,20200,20200,20200,0
|
|
20250514,163700,32861209035,20200,20200,20200,20200,0
|
|
20250514,163600,32861209035,20200,20200,20200,20200,0
|
|
20250514,163500,32861209035,20200,20200,20200,20200,0
|
|
20250514,163400,32861209035,20200,20200,20200,20200,0
|
|
20250514,163300,32861209035,20200,20200,20200,20200,0
|
|
20250514,163200,32861209035,20200,20200,20200,20200,0
|
|
20250514,163100,32861209035,20200,20200,20200,20200,0
|
|
20250514,163000,32861209035,20200,20200,20200,20200,0
|
|
20250514,162900,32861209035,20200,20200,20200,20200,0
|
|
20250514,162800,32861209035,20200,20200,20200,20200,0
|
|
20250514,162700,32861209035,20200,20200,20200,20200,0
|
|
20250514,162600,32861209035,20200,20200,20200,20200,0
|
|
20250514,162500,32861209035,20200,20200,20200,20200,0
|
|
20250514,162400,32861209035,20200,20200,20200,20200,0
|
|
20250514,162300,32861209035,20200,20200,20200,20200,0
|
|
20250514,162200,32861209035,20200,20200,20200,20200,0
|
|
20250514,162100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,162000,32861209035,20200,20200,20200,20200,0
|
|
20250514,161900,32861209035,20200,20200,20200,20200,0
|
|
20250514,161800,32861209035,20200,20200,20200,20200,0
|
|
20250514,161700,32861209035,20200,20200,20200,20200,0
|
|
20250514,161600,32861209035,20200,20200,20200,20200,0
|
|
20250514,161500,32861209035,20200,20200,20200,20200,0
|
|
20250514,161400,32861209035,20200,20200,20200,20200,0
|
|
20250514,161300,32861209035,20200,20200,20200,20200,0
|
|
20250514,161200,32861209035,20200,20200,20200,20200,0
|
|
20250514,161100,32861209035,20200,20200,20200,20200,0
|
|
20250514,161000,32861209035,20200,20200,20200,20200,0
|
|
20250514,160900,32861209035,20200,20200,20200,20200,0
|
|
20250514,160800,32861209035,20200,20200,20200,20200,0
|
|
20250514,160700,32861209035,20200,20200,20200,20200,0
|
|
20250514,160600,32861209035,20200,20200,20200,20200,0
|
|
20250514,160500,32861209035,20200,20200,20200,20200,0
|
|
20250514,160400,32861209035,20200,20200,20200,20200,0
|
|
20250514,160300,32861209035,20200,20200,20200,20200,0
|
|
20250514,160200,32861209035,20200,20200,20200,20200,0
|
|
20250514,160100,32861209035,20200,20200,20200,20200,0
|
|
20250514,160000,32861209035,20200,20200,20200,20200,0
|
|
20250514,155900,32861209035,20200,20200,20200,20200,0
|
|
20250514,155800,32861209035,20200,20200,20200,20200,0
|
|
20250514,155700,32861209035,20200,20200,20200,20200,0
|
|
20250514,155600,32861209035,20200,20200,20200,20200,0
|
|
20250514,155500,32861209035,20200,20200,20200,20200,0
|
|
20250514,155400,32861209035,20200,20200,20200,20200,0
|
|
20250514,155300,32861209035,20200,20200,20200,20200,0
|
|
20250514,155200,32861209035,20200,20200,20200,20200,0
|
|
20250514,155100,32861209035,20200,20200,20200,20200,16468
|
|
20250514,155000,32861209035,20200,20200,20200,20200,0
|
|
20250514,154900,32861209035,20200,20200,20200,20200,0
|
|
20250514,154800,32861209035,20200,20200,20200,20200,0
|
|
20250514,154700,32861209035,20200,20200,20200,20200,0
|
|
20250514,154600,32861209035,20200,20200,20200,20200,0
|
|
20250514,154500,32861209035,20200,20200,20200,20200,0
|
|
20250514,154400,32861209035,20200,20200,20200,20200,0
|
|
20250514,154300,32861209035,20200,20200,20200,20200,0
|
|
20250514,154200,32861209035,20200,20200,20200,20200,0
|
|
20250514,154100,32861209035,20200,20200,20200,20200,0
|
|
20250514,154000,32861209035,20200,20200,20200,20200,0
|
|
20250514,153900,32861209035,20200,20200,20200,20200,0
|
|
20250514,153800,32861209035,20200,20200,20200,20200,0
|
|
20250514,153700,32861209035,20200,20200,20200,20200,0
|
|
20250514,153600,32861209035,20200,20200,20200,20200,0
|
|
20250514,153500,32861209035,20200,20200,20200,20200,0
|
|
20250514,153400,32861209035,20200,20200,20200,20200,0
|
|
20250514,153300,32861209035,20200,20200,20200,20200,0
|
|
20250514,153200,32861209035,20200,20200,20200,20200,0
|
|
20250514,153100,32861209035,20200,20200,20200,20200,0
|
|
20250514,153000,32861209035,20200,20200,20200,20200,16468
|
|
20250514,152900,32528555435,19990,19990,19990,19990,0
|
|
20250514,152800,32528555435,19990,19990,19990,19990,0
|
|
20250514,152700,32528555435,19990,19990,19990,19990,0
|
|
20250514,152600,32528555435,19990,19990,19990,19990,0
|
|
20250514,152500,32528555435,19990,19990,19990,19990,0
|
|
20250514,152400,32528555435,19990,19990,19990,19990,0
|
|
20250514,152300,32528555435,19990,19990,19990,19990,0
|
|
20250514,152200,32528555435,19990,19990,19990,19990,0
|
|
20250514,152100,32528555435,19990,19990,19990,19990,0
|
|
20250514,152000,32528555435,19990,19990,19990,19990,0
|
|
20250514,151900,32528555435,19990,20100,20100,19970,3279
|
|
20250514,151800,32462935545,20100,20000,20100,20000,1670
|
|
20250514,151700,32429470995,20050,20000,20050,19990,1100
|
|
20250514,151600,32407457105,19990,19980,20100,19980,1159
|
|
20250514,151500,32384256875,19980,19990,20000,19980,922
|
|
20250514,151400,32365829345,19990,20000,20000,19990,1380
|
|
20250514,151300,32338230895,20050,20050,20050,20000,1634
|
|
20250514,151200,32305515345,20100,20050,20100,20050,453
|
|
20250514,151100,32296424545,20100,20050,20100,20050,250
|
|
20250514,151000,32291410895,20050,20050,20100,20000,678
|
|
20250514,150900,32277819045,20000,20000,20050,19980,553
|
|
20250514,150800,32266741095,19980,19980,19990,19950,1199
|
|
20250514,150700,32242796865,19990,20000,20000,19960,1735
|
|
20250514,150600,32208113045,20000,20000,20050,20000,374
|
|
20250514,150500,32200623545,20000,20050,20100,20000,252
|
|
20250514,150400,32195576495,20050,20000,20100,19960,1604
|
|
20250514,150300,32163500885,20050,20050,20050,19990,1461
|
|
20250514,150200,32134282725,20000,20100,20100,19990,1757
|
|
20250514,150100,32099127045,20100,20100,20200,20100,295
|
|
20250514,150000,32093186045,20100,20050,20200,20000,1407
|
|
20250514,145900,32064877645,20050,20025,20050,19990,423
|
|
20250514,145800,32056415620,20025,19990,20025,19980,567
|
|
20250514,145700,32045076600,20000,20000,20050,19990,943
|
|
20250514,145600,32026212630,20000,19980,20050,19970,2215
|
|
20250514,145500,31981873090,19990,20050,20050,19990,2077
|
|
20250514,145400,31940328240,20000,19970,20050,19950,5070
|
|
20250514,145300,31839037110,19970,20100,20100,19940,8021
|
|
20250514,145200,31678732930,20100,20200,20200,20000,6327
|
|
20250514,145100,31551605830,20200,20200,20250,20150,198
|
|
20250514,145000,31547607130,20200,20100,20250,20050,1267
|
|
20250514,144900,31522103480,20100,20250,20300,20100,1809
|
|
20250514,144800,31485672730,20300,20200,20300,20150,158
|
|
20250514,144700,31482485580,20250,20250,20300,20150,1379
|
|
20250514,144600,31454598630,20250,20300,20350,20200,3561
|
|
20250514,144500,31382353030,20300,20300,20300,20250,415
|
|
20250514,144400,31373929030,20250,20300,20350,20250,732
|
|
20250514,144300,31359069230,20300,20350,20350,20300,252
|
|
20250514,144200,31353948480,20350,20300,20350,20300,299
|
|
20250514,144100,31347877130,20350,20300,20350,20250,2296
|
|
20250514,144000,31301249480,20300,20250,20300,20250,358
|
|
20250514,143900,31293997680,20250,20250,20300,20200,1146
|
|
20250514,143800,31270797480,20250,20300,20350,20250,1015
|
|
20250514,143700,31250218680,20300,20350,20350,20300,1877
|
|
20250514,143600,31212091830,20300,20300,20350,20300,1209
|
|
20250514,143500,31187547630,20300,20300,20350,20250,2986
|
|
20250514,143400,31126945030,20250,20200,20250,20200,1347
|
|
20250514,143300,31099680580,20150,20150,20150,20100,1237
|
|
20250514,143200,31074787430,20150,20200,20200,20150,839
|
|
20250514,143100,31057878380,20200,20200,20250,20150,1464
|
|
20250514,143000,31028300880,20150,20050,20200,20050,1702
|
|
20250514,142900,30994071055,20050,20050,20100,20000,827
|
|
20250514,142800,30977509955,20050,20150,20150,20000,1978
|
|
20250514,142700,30937849505,20100,20100,20150,20050,2299
|
|
20250514,142600,30891638255,20100,20200,20200,20050,1147
|
|
20250514,142500,30868511905,20150,20150,20200,20100,1982
|
|
20250514,142400,30828556605,20150,20100,20150,19980,9742
|
|
20250514,142300,30633376105,20100,20250,20250,20100,859
|
|
20250514,142200,30616048005,20200,20200,20250,20150,953
|
|
20250514,142100,30596806405,20250,20150,20250,20100,4120
|
|
20250514,142000,30513844355,20150,20200,20200,20100,6125
|
|
20250514,141900,30390539005,20150,20200,20250,20150,2846
|
|
20250514,141800,30333068405,20250,20200,20300,20150,5189
|
|
20250514,141700,30228209405,20200,20200,20200,20200,0
|
|
20250514,141600,30228209405,20200,20250,20250,20200,2096
|
|
20250514,141500,30185864155,20300,20300,20300,20200,3327
|
|
20250514,141400,30118595755,20250,20300,20300,20200,3071
|
|
20250514,141300,30056406605,20300,20300,20300,20200,4841
|
|
20250514,141200,29958455605,20300,20300,20350,20300,2447
|
|
20250514,141100,29908746605,20300,20350,20400,20250,3888
|
|
20250514,141000,29829825005,20350,20300,20450,20300,6057
|
|
20250514,140900,29706344455,20300,20400,20400,20250,5863
|
|
20250514,140800,29587322355,20450,20300,20450,20300,4990
|
|
20250514,140700,29485811705,20350,20450,20500,20200,11630
|
|
20250514,140600,29249238705,20450,20450,20500,20400,3990
|
|
20250514,140500,29167771105,20450,20550,20600,20450,2319
|
|
20250514,140400,29120202430,20600,20550,20650,20450,2553
|
|
20250514,140300,29067798080,20550,20500,20550,20500,1025
|
|
20250514,140200,29046780380,20550,20700,20700,20550,4439
|
|
20250514,140100,28955423730,20650,20550,20700,20500,2571
|
|
20250514,140000,28902340480,20550,20500,20600,20450,3266
|
|
20250514,135900,28835327330,20500,20650,20650,20450,7306
|
|
20250514,135800,28685266630,20600,20700,20850,20550,5556
|
|
20250514,135700,28570730580,20800,20750,20850,20700,3199
|
|
20250514,135600,28504297080,20750,20800,20900,20700,5607
|
|
20250514,135500,28387563930,20850,20700,20900,20650,7709
|
|
20250514,135400,28227309530,20700,20700,20800,20700,6660
|
|
20250514,135300,28089124580,20750,20600,20800,20600,5117
|
|
20250514,135200,27983314680,20600,20650,20700,20550,3441
|
|
20250514,135100,27912248230,20600,20650,20650,20500,4383
|
|
20250514,135000,27822076405,20650,20600,20700,20550,6227
|
|
20250514,134900,27693594255,20650,20450,20650,20450,2860
|
|
20250514,134800,27634725505,20500,20500,20600,20450,7962
|
|
20250514,134700,27471580680,20450,20600,20650,20450,16184
|
|
20250514,134600,27139371430,20650,20700,20800,20550,12578
|
|
20250514,134500,26879636305,20725,20700,20900,20550,19409
|
|
20250514,134400,26478165630,20700,20900,20900,20700,4950
|
|
20250514,134300,26375330180,20850,20900,21000,20800,5962
|
|
20250514,134200,26250873480,20900,21000,21050,20850,9665
|
|
20250514,134100,26048346480,21000,20850,21050,20750,20909
|
|
20250514,134000,25611652255,20900,20700,20900,20700,11611
|
|
20250514,133900,25370127605,20750,20700,20950,20650,18764
|
|
20250514,133800,24979257205,20750,20750,20900,20650,15819
|
|
20250514,133700,24650992055,20800,20900,21000,20650,30873
|
|
20250514,133600,24008795855,20900,21200,21350,20700,69197
|
|
20250514,133500,22555590955,21200,21250,21350,21050,26855
|
|
20250514,133400,21986892355,21250,21600,21600,21150,51815
|
|
20250514,133300,20881658255,21600,21700,21850,21550,42108
|
|
20250514,133200,19969029880,21750,22050,22050,21700,51232
|
|
20250514,133100,18849826755,22050,22400,22800,21950,56016
|
|
20250514,133000,17598006805,22500,22500,22500,22500,0
|
|
20250514,132900,17598006805,22500,22500,22500,22500,0
|
|
20250514,132800,17598006805,22500,22150,22500,21950,42720
|
|
20250514,132700,16649333180,22150,22150,22350,22050,43242
|
|
20250514,132600,15689193030,22200,22200,22400,21950,66865
|
|
20250514,132500,14205863830,22150,21800,22400,21500,102775
|
|
20250514,132400,11950481755,21800,21550,22000,21350,116218
|
|
20250514,132300,9429479005,21550,20600,21700,20600,146221
|
|
20250514,132200,6331205655,20550,20500,20600,20350,14466
|
|
20250514,132100,6034758005,20450,20450,20450,20450,0
|
|
20250514,132000,6034758005,20450,20250,20450,20000,25096
|
|
20250514,131900,5526966855,20250,20100,20450,20000,62686
|
|
20250514,131800,4253612280,20050,19910,20050,19840,7116
|
|
20250514,131700,4111476500,19910,19850,19910,19810,1531
|
|
20250514,131600,4081060300,19860,19770,19860,19770,611
|
|
20250514,131500,4068948960,19810,19840,19840,19810,837
|
|
20250514,131400,4052365450,19840,19780,19840,19690,900
|
|
20250514,131300,4034578020,19730,19730,19770,19700,220
|
|
20250514,131200,4030233290,19680,19720,19720,19680,1017
|
|
20250514,131100,4010205410,19720,19680,19720,19680,538
|
|
20250514,131000,3999617390,19710,19740,19740,19650,1235
|
|
20250514,130900,3975320060,19750,19680,19790,19610,2369
|
|
20250514,130800,3928588610,19720,19940,19940,19660,3755
|
|
20250514,130700,3854404610,19960,19760,20150,19760,16063
|
|
20250514,130600,3533595330,19730,19600,19730,19530,1237
|
|
20250514,130500,3509388880,19610,19550,19610,19530,207
|
|
20250514,130400,3505335150,19550,19560,19570,19530,663
|
|
20250514,130300,3492379340,19570,19600,19600,19530,1264
|
|
20250514,130200,3467653200,19610,19650,19650,19600,1191
|
|
20250514,130100,3444273470,19650,19660,19700,19650,628
|
|
20250514,130000,3431927980,19650,19720,19740,19650,588
|
|
20250514,125900,3420347070,19700,19680,19720,19620,1235
|
|
20250514,125800,3396035340,19680,19760,19790,19680,2865
|
|
20250514,125700,3339542260,19750,19790,19800,19750,2069
|
|
20250514,125600,3298619720,19740,20000,20000,19740,3033
|
|
20250514,125500,3238280500,20000,20000,20100,19950,8955
|
|
20250514,125400,3059080605,20050,20050,20200,19970,6235
|
|
20250514,125300,2934159825,20000,19760,20200,19750,19814
|
|
20250514,125200,2537984235,19790,19760,19790,19750,624
|
|
20250514,125100,2525641805,19760,19800,19830,19750,630
|
|
20250514,125000,2513162185,19800,19760,19800,19700,949
|
|
20250514,124900,2494418225,19770,19880,19880,19760,732
|
|
20250514,124800,2479916435,19890,19850,19900,19850,3292
|
|
20250514,124700,2414469730,19850,19880,19880,19850,826
|
|
20250514,124600,2398056240,19880,19900,19920,19880,3567
|
|
20250514,124500,2327071490,19890,19890,19900,19840,2517
|
|
20250514,124400,2277023560,19890,19790,19900,19770,3866
|
|
20250514,124300,2200307640,19780,19710,19790,19710,1836
|
|
20250514,124200,2164046950,19700,19740,19740,19700,278
|
|
20250514,124100,2158568220,19700,19700,19750,19690,702
|
|
20250514,124000,2144728300,19690,19680,19780,19680,3202
|
|
20250514,123900,2081563940,19690,19700,19700,19690,335
|
|
20250514,123800,2074965890,19700,19690,19700,19690,742
|
|
20250514,123700,2060349400,19700,19640,19710,19630,802
|
|
20250514,123600,2044555260,19630,19590,19700,19590,2347
|
|
20250514,123500,1998404890,19510,19500,19620,19500,2289
|
|
20250514,123400,1953550570,19500,19590,19590,19500,446
|
|
20250514,123300,1944846920,19520,19520,19590,19520,150
|
|
20250514,123200,1941917860,19510,19550,19550,19510,183
|
|
20250514,123100,1938345690,19560,19590,19590,19560,206
|
|
20250514,123000,1934313630,19610,19600,19610,19590,309
|
|
20250514,122900,1928259260,19600,19610,19610,19600,227
|
|
20250514,122800,1923808460,19590,19590,19600,19590,345
|
|
20250514,122700,1917049090,19590,19590,19600,19590,399
|
|
20250514,122600,1909232670,19590,19590,19600,19560,549
|
|
20250514,122500,1898482860,19600,19600,19610,19600,351
|
|
20250514,122400,1891603230,19600,19600,19610,19560,263
|
|
20250514,122300,1886452150,19600,19600,19600,19570,51
|
|
20250514,122200,1885453720,19600,19550,19600,19550,379
|
|
20250514,122100,1878027510,19550,19570,19590,19510,194
|
|
20250514,122000,1874234040,19570,19610,19610,19550,669
|
|
20250514,121900,1861133950,19610,19610,19620,19610,1021
|
|
20250514,121800,1841112130,19610,19580,19620,19580,1612
|
|
20250514,121700,1809522740,19570,19580,19590,19570,214
|
|
20250514,121600,1805332460,19590,19600,19600,19590,203
|
|
20250514,121500,1801355540,19590,19600,19610,19590,136
|
|
20250514,121400,1798690050,19590,19600,19620,19570,581
|
|
20250514,121300,1787306430,19600,19590,19600,19590,851
|
|
20250514,121200,1770635280,19590,19590,19590,19590,14
|
|
20250514,121100,1770361020,19590,19580,19600,19570,1200
|
|
20250514,121000,1746855150,19580,19590,19590,19570,442
|
|
20250514,120900,1738200820,19610,19520,19640,19520,3797
|
|
20250514,120800,1663769300,19510,19520,19520,19500,152
|
|
20250514,120700,1660803790,19520,19520,19540,19510,258
|
|
20250514,120600,1655766790,19520,19530,19530,19520,543
|
|
20250514,120500,1645164550,19550,19550,19550,19540,363
|
|
20250514,120400,1638069260,19550,19530,19550,19530,1491
|
|
20250514,120300,1608931790,19530,19530,19530,19525,259
|
|
20250514,120200,1603873600,19530,19530,19540,19530,782
|
|
20250514,120100,1588596740,19530,19520,19530,19510,1656
|
|
20250514,120000,1556269160,19530,19510,19540,19510,726
|
|
20250514,115900,1542091270,19460,19480,19520,19460,360
|
|
20250514,115800,1535070020,19450,19460,19530,19450,4107
|
|
20250514,115700,1454998150,19440,19400,19450,19400,1487
|
|
20250514,115600,1426088180,19400,19400,19410,19400,268
|
|
20250514,115500,1420888930,19410,19400,19410,19400,58
|
|
20250514,115400,1419763160,19410,19410,19410,19390,357
|
|
20250514,115300,1412838870,19410,19420,19430,19400,124
|
|
20250514,115200,1410431650,19410,19330,19420,19330,1232
|
|
20250514,115100,1386546280,19340,19310,19340,19310,309
|
|
20250514,115000,1380573270,19320,19320,19320,19320,1
|
|
20250514,114900,1380553950,19320,19320,19320,19320,10
|
|
20250514,114800,1380360750,19330,19290,19330,19290,443
|
|
20250514,114700,1371815240,19310,19310,19310,19310,0
|
|
20250514,114600,1371815240,19310,19270,19310,19210,229
|
|
20250514,114500,1367410940,19270,19270,19270,19270,1
|
|
20250514,114400,1367391670,19230,19270,19270,19230,200
|
|
20250514,114300,1363541980,19330,19330,19330,19330,1
|
|
20250514,114200,1363522650,19330,19250,19330,19250,117
|
|
20250514,114100,1361263760,19250,19260,19260,19250,146
|
|
20250514,114000,1358451970,19260,19320,19320,19260,56
|
|
20250514,113900,1357373350,19300,19300,19300,19300,21
|
|
20250514,113800,1356968050,19320,19320,19320,19320,0
|
|
20250514,113700,1356968050,19320,19340,19340,19320,2
|
|
20250514,113600,1356929390,19340,19330,19350,19330,190
|
|
20250514,113500,1353254690,19320,19320,19320,19320,0
|
|
20250514,113400,1353254690,19320,19290,19320,19250,739
|
|
20250514,113300,1338980420,19270,19270,19270,19270,30
|
|
20250514,113200,1338402320,19260,19260,19260,19260,29
|
|
20250514,113100,1337843780,19260,19240,19260,19240,142
|
|
20250514,113000,1335110770,19250,19250,19250,19210,820
|
|
20250514,112900,1319349840,19250,19280,19280,19250,7
|
|
20250514,112800,1319215060,19210,19260,19260,19210,733
|
|
20250514,112700,1305120520,19260,19260,19270,19210,564
|
|
20250514,112600,1294263780,19260,19300,19300,19260,307
|
|
20250514,112500,1288345110,19300,19320,19320,19300,550
|
|
20250514,112400,1277725710,19330,19390,19390,19330,288
|
|
20250514,112300,1272155620,19390,19430,19430,19390,89
|
|
20250514,112200,1270429390,19400,19400,19400,19400,274
|
|
20250514,112100,1265113790,19400,19460,19460,19400,718
|
|
20250514,112000,1251155740,19440,19430,19460,19430,492
|
|
20250514,111900,1241595920,19450,19390,19450,19360,700
|
|
20250514,111800,1227999080,19390,19410,19430,19390,325
|
|
20250514,111700,1221694810,19410,19430,19430,19410,257
|
|
20250514,111600,1216705030,19410,19450,19460,19410,1147
|
|
20250514,111500,1194417020,19430,19430,19460,19430,1513
|
|
20250514,111400,1164999710,19420,19410,19420,19410,755
|
|
20250514,111300,1150340370,19410,19380,19410,19380,927
|
|
20250514,111200,1132359430,19360,19350,19370,19350,572
|
|
20250514,111100,1121285740,19340,19340,19340,19340,0
|
|
20250514,111000,1121285740,19340,19340,19340,19340,77
|
|
20250514,110900,1119796560,19360,19350,19360,19350,2
|
|
20250514,110800,1119757850,19340,19310,19340,19310,92
|
|
20250514,110700,1117980040,19310,19350,19370,19310,252
|
|
20250514,110600,1113100240,19370,19320,19370,19290,751
|
|
20250514,110500,1098576700,19320,19330,19330,19320,752
|
|
20250514,110400,1084047470,19330,19350,19350,19330,29
|
|
20250514,110300,1083486720,19350,19350,19350,19320,1290
|
|
20250514,110200,1058533400,19350,19350,19360,19350,261
|
|
20250514,110100,1053481650,19340,19340,19340,19340,67
|
|
20250514,110000,1052185870,19340,19340,19345,19340,63
|
|
20250514,105900,1050967445,19345,19345,19345,19345,10
|
|
20250514,105800,1050773995,19340,19360,19360,19340,3
|
|
20250514,105700,1050715945,19340,19340,19340,19340,659
|
|
20250514,105600,1037970885,19340,19330,19340,19330,367
|
|
20250514,105500,1030875185,19360,19310,19380,19310,1540
|
|
20250514,105400,1001085955,19260,19280,19280,19260,105
|
|
20250514,105300,999063295,19320,19330,19330,19280,206
|
|
20250514,105200,995085625,19320,19310,19330,19310,2165
|
|
20250514,105100,953271315,19310,19260,19310,19260,96
|
|
20250514,105000,951418335,19310,19310,19310,19300,208
|
|
20250514,104900,947402495,19320,19250,19320,19250,481
|
|
20250514,104800,938120175,19250,19200,19250,19200,172
|
|
20250514,104700,934811725,19200,19190,19200,19170,150
|
|
20250514,104600,931934705,19200,19270,19270,19200,1029
|
|
20250514,104500,912134275,19290,19290,19290,19290,0
|
|
20250514,104400,912134275,19290,19300,19310,19290,101
|
|
20250514,104300,910184655,19320,19320,19320,19320,66
|
|
20250514,104200,908909535,19330,19310,19330,19310,447
|
|
20250514,104100,900274225,19320,19240,19320,19240,758
|
|
20250514,104000,885648425,19260,19240,19260,19240,39
|
|
20250514,103900,884897965,19240,19240,19270,19230,359
|
|
20250514,103800,877985915,19250,19270,19270,19230,27
|
|
20250514,103700,877466465,19270,19270,19290,19260,793
|
|
20250514,103600,862175895,19300,19330,19330,19300,125
|
|
20250514,103500,859760195,19330,19330,19340,19300,1580
|
|
20250514,103400,829220055,19330,19210,19350,19210,2368
|
|
20250514,103300,783543525,19210,19210,19210,19200,260
|
|
20250514,103200,778550205,19220,19200,19220,19160,40
|
|
20250514,103100,777782505,19200,19160,19200,19160,336
|
|
20250514,103000,771333595,19150,19130,19180,19130,104
|
|
20250514,102900,769340275,19130,19130,19130,19120,134
|
|
20250514,102800,766776955,19200,19150,19200,19150,40
|
|
20250514,102700,766010155,19120,19150,19150,19120,27
|
|
20250514,102600,765493885,19120,19120,19120,19120,10
|
|
20250514,102500,765302685,19120,19140,19140,19120,275
|
|
20250514,102400,760044005,19140,19110,19140,19110,73
|
|
20250514,102300,758648945,19110,19140,19140,19110,632
|
|
20250514,102200,746569145,19140,19150,19150,19120,363
|
|
20250514,102100,739623665,19170,19170,19170,19170,83
|
|
20250514,102000,738032555,19200,19180,19200,19170,695
|
|
20250514,101900,724698395,19180,19140,19180,19140,14
|
|
20250514,101800,724429955,19190,19140,19190,19130,265
|
|
20250514,101700,719356125,19140,19170,19170,19130,506
|
|
20250514,101600,709667575,19170,19250,19250,19170,798
|
|
20250514,101500,694335795,19240,19230,19270,19230,318
|
|
20250514,101400,688215555,19250,19210,19250,19190,552
|
|
20250514,101300,677603165,19220,19250,19250,19220,105
|
|
20250514,101200,675584175,19230,19250,19270,19230,737
|
|
20250514,101100,661399365,19270,19190,19280,19190,1415
|
|
20250514,101000,634171605,19200,19180,19200,19180,340
|
|
20250514,100900,627647295,19130,19060,19200,19060,3080
|
|
20250514,100800,568648005,19060,19020,19060,18980,643
|
|
20250514,100700,556418135,19030,19020,19030,19020,31
|
|
20250514,100600,555828255,19010,19020,19020,19010,179
|
|
20250514,100500,552424485,19030,19050,19050,19030,13
|
|
20250514,100400,552177055,19050,19070,19070,19050,51
|
|
20250514,100300,551204505,19070,19060,19070,19050,175
|
|
20250514,100200,547868175,19060,19070,19070,19060,87
|
|
20250514,100100,546209885,19070,19060,19070,19030,358
|
|
20250514,100000,539396065,19040,19040,19040,19040,190
|
|
20250514,095900,535778465,19040,19080,19080,19040,593
|
|
20250514,095800,524483645,19070,19050,19070,19050,124
|
|
20250514,095700,522120045,19070,19100,19100,19070,187
|
|
20250514,095600,518551845,19090,19070,19100,19060,431
|
|
20250514,095500,510321615,19070,19030,19070,19020,1240
|
|
20250514,095400,486695545,19030,19020,19030,18990,373
|
|
20250514,095300,479597895,18990,19010,19010,18990,245
|
|
20250514,095200,474941045,19010,19000,19010,19000,101
|
|
20250514,095100,473021535,19000,18980,19000,18980,633
|
|
20250514,095000,460994865,19000,18950,19000,18950,133
|
|
20250514,094900,458474465,18950,18950,18990,18940,600
|
|
20250514,094800,447084965,18950,18980,19020,18950,1629
|
|
20250514,094700,416155485,18950,18950,18970,18930,254
|
|
20250514,094600,411343725,18940,18970,19000,18940,498
|
|
20250514,094500,401886575,18930,18990,18990,18910,64
|
|
20250514,094400,400672085,18990,18930,19150,18930,3221
|
|
20250514,094300,339535065,18920,18870,18920,18850,620
|
|
20250514,094200,327817315,18880,18880,18880,18880,103
|
|
20250514,094100,325872675,18880,18880,18880,18880,1
|
|
20250514,094000,325853795,18880,18890,18890,18870,151
|
|
20250514,093900,323004045,18890,18880,18900,18880,12
|
|
20250514,093800,322777365,18880,18880,18890,18880,342
|
|
20250514,093700,316318735,18880,18870,18880,18870,401
|
|
20250514,093600,308749470,18870,18840,18870,18840,199
|
|
20250514,093500,304999440,18840,18840,18840,18830,369
|
|
20250514,093400,298050820,18850,18840,18870,18840,355
|
|
20250514,093300,291355840,18870,18850,18870,18850,13
|
|
20250514,093200,291110730,18880,18860,18880,18860,114
|
|
20250514,093100,288958610,18860,18860,18860,18810,649
|
|
20250514,093000,276727370,18870,18840,18870,18840,306
|
|
20250514,092900,270955120,18860,18860,18860,18860,0
|
|
20250514,092800,270955120,18860,18860,18860,18860,80
|
|
20250514,092700,269446320,18850,18850,18850,18840,106
|
|
20250514,092600,267448270,18850,18850,18850,18810,115
|
|
20250514,092500,265283010,18860,18860,18860,18860,5
|
|
20250514,092400,265188710,18840,18860,18860,18840,141
|
|
20250514,092300,262531610,18870,18880,18880,18870,174
|
|
20250514,092200,259247780,18880,18890,18890,18880,191
|
|
20250514,092100,255640800,18840,18800,18900,18800,415
|
|
20250514,092000,247828690,18800,18810,18810,18800,220
|
|
20250514,091900,243692430,18800,18820,18900,18800,147
|
|
20250514,091800,240926410,18820,18920,18920,18820,732
|
|
20250514,091700,227118690,18920,18810,18960,18810,2486
|
|
20250514,091600,180143560,18810,18740,18810,18740,302
|
|
20250514,091500,174471080,18740,18760,18760,18740,62
|
|
20250514,091400,173308220,18770,18770,18790,18730,313
|
|
20250514,091300,167432770,18770,18760,18770,18760,61
|
|
20250514,091200,166287820,18730,18730,18760,18730,1313
|
|
20250514,091100,141695250,18730,18730,18740,18730,459
|
|
20250514,091000,133098170,18740,18730,18750,18730,121
|
|
20250514,090900,130830420,18730,18770,18770,18730,128
|
|
20250514,090800,128432340,18770,18770,18770,18710,251
|
|
20250514,090700,123730250,18710,18750,18780,18700,642
|
|
20250514,090600,111710060,18710,18750,18760,18710,704
|
|
20250514,090500,98524430,18750,18790,18790,18750,670
|
|
20250514,090400,85945220,18810,18850,18850,18800,508
|
|
20250514,090300,76377500,18850,18750,18860,18750,1651
|
|
20250514,090200,45283220,18740,18850,18850,18740,59
|
|
20250514,090100,44177080,18850,18820,18850,18740,363
|
|
20250514,090000,37340960,18880,18620,18900,18620,1999
|