579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,183600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,183500,1279183016,1508,1508,1508,1508,0
|
|
20250512,183400,1279183016,1508,1508,1508,1508,0
|
|
20250512,183300,1279183016,1508,1508,1508,1508,0
|
|
20250512,183200,1279183016,1508,1508,1508,1508,0
|
|
20250512,183100,1279183016,1508,1508,1508,1508,0
|
|
20250512,183000,1279183016,1508,1508,1508,1508,0
|
|
20250512,182900,1279183016,1508,1508,1508,1508,0
|
|
20250512,182800,1279183016,1508,1508,1508,1508,0
|
|
20250512,182700,1279183016,1508,1508,1508,1508,0
|
|
20250512,182600,1279183016,1508,1508,1508,1508,0
|
|
20250512,182500,1279183016,1508,1508,1508,1508,0
|
|
20250512,182400,1279183016,1508,1508,1508,1508,0
|
|
20250512,182300,1279183016,1508,1508,1508,1508,0
|
|
20250512,182200,1279183016,1508,1508,1508,1508,0
|
|
20250512,182100,1279183016,1508,1508,1508,1508,0
|
|
20250512,182000,1279183016,1508,1508,1508,1508,0
|
|
20250512,181900,1279183016,1508,1508,1508,1508,0
|
|
20250512,181800,1279183016,1508,1508,1508,1508,0
|
|
20250512,181700,1279183016,1508,1508,1508,1508,0
|
|
20250512,181600,1279183016,1508,1508,1508,1508,0
|
|
20250512,181500,1279183016,1508,1508,1508,1508,0
|
|
20250512,181400,1279183016,1508,1508,1508,1508,0
|
|
20250512,181300,1279183016,1508,1508,1508,1508,0
|
|
20250512,181200,1279183016,1508,1508,1508,1508,0
|
|
20250512,181100,1279183016,1508,1508,1508,1508,0
|
|
20250512,181000,1279183016,1508,1508,1508,1508,0
|
|
20250512,180900,1279183016,1508,1508,1508,1508,0
|
|
20250512,180800,1279183016,1508,1508,1508,1508,0
|
|
20250512,180700,1279183016,1508,1508,1508,1508,0
|
|
20250512,180600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,180500,1279183016,1508,1508,1508,1508,0
|
|
20250512,180400,1279183016,1508,1508,1508,1508,0
|
|
20250512,180300,1279183016,1508,1508,1508,1508,0
|
|
20250512,180200,1279183016,1508,1508,1508,1508,0
|
|
20250512,180100,1279183016,1508,1508,1508,1508,0
|
|
20250512,180000,1279183016,1508,1508,1508,1508,0
|
|
20250512,175900,1279183016,1508,1508,1508,1508,0
|
|
20250512,175800,1279183016,1508,1508,1508,1508,0
|
|
20250512,175700,1279183016,1508,1508,1508,1508,0
|
|
20250512,175600,1279183016,1508,1508,1508,1508,0
|
|
20250512,175500,1279183016,1508,1508,1508,1508,0
|
|
20250512,175400,1279183016,1508,1508,1508,1508,0
|
|
20250512,175300,1279183016,1508,1508,1508,1508,0
|
|
20250512,175200,1279183016,1508,1508,1508,1508,0
|
|
20250512,175100,1279183016,1508,1508,1508,1508,0
|
|
20250512,175000,1279183016,1508,1508,1508,1508,0
|
|
20250512,174900,1279183016,1508,1508,1508,1508,0
|
|
20250512,174800,1279183016,1508,1508,1508,1508,0
|
|
20250512,174700,1279183016,1508,1508,1508,1508,0
|
|
20250512,174600,1279183016,1508,1508,1508,1508,0
|
|
20250512,174500,1279183016,1508,1508,1508,1508,0
|
|
20250512,174400,1279183016,1508,1508,1508,1508,0
|
|
20250512,174300,1279183016,1508,1508,1508,1508,0
|
|
20250512,174200,1279183016,1508,1508,1508,1508,0
|
|
20250512,174100,1279183016,1508,1508,1508,1508,0
|
|
20250512,174000,1279183016,1508,1508,1508,1508,0
|
|
20250512,173900,1279183016,1508,1508,1508,1508,0
|
|
20250512,173800,1279183016,1508,1508,1508,1508,0
|
|
20250512,173700,1279183016,1508,1508,1508,1508,0
|
|
20250512,173600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,173500,1279183016,1508,1508,1508,1508,0
|
|
20250512,173400,1279183016,1508,1508,1508,1508,0
|
|
20250512,173300,1279183016,1508,1508,1508,1508,0
|
|
20250512,173200,1279183016,1508,1508,1508,1508,0
|
|
20250512,173100,1279183016,1508,1508,1508,1508,0
|
|
20250512,173000,1279183016,1508,1508,1508,1508,0
|
|
20250512,172900,1279183016,1508,1508,1508,1508,0
|
|
20250512,172800,1279183016,1508,1508,1508,1508,0
|
|
20250512,172700,1279183016,1508,1508,1508,1508,0
|
|
20250512,172600,1279183016,1508,1508,1508,1508,0
|
|
20250512,172500,1279183016,1508,1508,1508,1508,0
|
|
20250512,172400,1279183016,1508,1508,1508,1508,0
|
|
20250512,172300,1279183016,1508,1508,1508,1508,0
|
|
20250512,172200,1279183016,1508,1508,1508,1508,0
|
|
20250512,172100,1279183016,1508,1508,1508,1508,0
|
|
20250512,172000,1279183016,1508,1508,1508,1508,0
|
|
20250512,171900,1279183016,1508,1508,1508,1508,0
|
|
20250512,171800,1279183016,1508,1508,1508,1508,0
|
|
20250512,171700,1279183016,1508,1508,1508,1508,0
|
|
20250512,171600,1279183016,1508,1508,1508,1508,0
|
|
20250512,171500,1279183016,1508,1508,1508,1508,0
|
|
20250512,171400,1279183016,1508,1508,1508,1508,0
|
|
20250512,171300,1279183016,1508,1508,1508,1508,0
|
|
20250512,171200,1279183016,1508,1508,1508,1508,0
|
|
20250512,171100,1279183016,1508,1508,1508,1508,0
|
|
20250512,171000,1279183016,1508,1508,1508,1508,0
|
|
20250512,170900,1279183016,1508,1508,1508,1508,0
|
|
20250512,170800,1279183016,1508,1508,1508,1508,0
|
|
20250512,170700,1279183016,1508,1508,1508,1508,0
|
|
20250512,170600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,170500,1279183016,1508,1508,1508,1508,0
|
|
20250512,170400,1279183016,1508,1508,1508,1508,0
|
|
20250512,170300,1279183016,1508,1508,1508,1508,0
|
|
20250512,170200,1279183016,1508,1508,1508,1508,0
|
|
20250512,170100,1279183016,1508,1508,1508,1508,0
|
|
20250512,170000,1279183016,1508,1508,1508,1508,0
|
|
20250512,165900,1279183016,1508,1508,1508,1508,0
|
|
20250512,165800,1279183016,1508,1508,1508,1508,0
|
|
20250512,165700,1279183016,1508,1508,1508,1508,0
|
|
20250512,165600,1279183016,1508,1508,1508,1508,0
|
|
20250512,165500,1279183016,1508,1508,1508,1508,0
|
|
20250512,165400,1279183016,1508,1508,1508,1508,0
|
|
20250512,165300,1279183016,1508,1508,1508,1508,0
|
|
20250512,165200,1279183016,1508,1508,1508,1508,0
|
|
20250512,165100,1279183016,1508,1508,1508,1508,0
|
|
20250512,165000,1279183016,1508,1508,1508,1508,0
|
|
20250512,164900,1279183016,1508,1508,1508,1508,0
|
|
20250512,164800,1279183016,1508,1508,1508,1508,0
|
|
20250512,164700,1279183016,1508,1508,1508,1508,0
|
|
20250512,164600,1279183016,1508,1508,1508,1508,0
|
|
20250512,164500,1279183016,1508,1508,1508,1508,0
|
|
20250512,164400,1279183016,1508,1508,1508,1508,0
|
|
20250512,164300,1279183016,1508,1508,1508,1508,0
|
|
20250512,164200,1279183016,1508,1508,1508,1508,0
|
|
20250512,164100,1279183016,1508,1508,1508,1508,0
|
|
20250512,164000,1279183016,1508,1508,1508,1508,0
|
|
20250512,163900,1279183016,1508,1508,1508,1508,0
|
|
20250512,163800,1279183016,1508,1508,1508,1508,0
|
|
20250512,163700,1279183016,1508,1508,1508,1508,0
|
|
20250512,163600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,163500,1279183016,1508,1508,1508,1508,0
|
|
20250512,163400,1279183016,1508,1508,1508,1508,0
|
|
20250512,163300,1279183016,1508,1508,1508,1508,0
|
|
20250512,163200,1279183016,1508,1508,1508,1508,0
|
|
20250512,163100,1279183016,1508,1508,1508,1508,0
|
|
20250512,163000,1279183016,1508,1508,1508,1508,0
|
|
20250512,162900,1279183016,1508,1508,1508,1508,0
|
|
20250512,162800,1279183016,1508,1508,1508,1508,0
|
|
20250512,162700,1279183016,1508,1508,1508,1508,0
|
|
20250512,162600,1279183016,1508,1508,1508,1508,0
|
|
20250512,162500,1279183016,1508,1508,1508,1508,0
|
|
20250512,162400,1279183016,1508,1508,1508,1508,0
|
|
20250512,162300,1279183016,1508,1508,1508,1508,0
|
|
20250512,162200,1279183016,1508,1508,1508,1508,0
|
|
20250512,162100,1279183016,1508,1508,1508,1508,0
|
|
20250512,162000,1279183016,1508,1508,1508,1508,0
|
|
20250512,161900,1279183016,1508,1508,1508,1508,0
|
|
20250512,161800,1279183016,1508,1508,1508,1508,0
|
|
20250512,161700,1279183016,1508,1508,1508,1508,0
|
|
20250512,161600,1279183016,1508,1508,1508,1508,0
|
|
20250512,161500,1279183016,1508,1508,1508,1508,0
|
|
20250512,161400,1279183016,1508,1508,1508,1508,0
|
|
20250512,161300,1279183016,1508,1508,1508,1508,0
|
|
20250512,161200,1279183016,1508,1508,1508,1508,0
|
|
20250512,161100,1279183016,1508,1508,1508,1508,0
|
|
20250512,161000,1279183016,1508,1508,1508,1508,0
|
|
20250512,160900,1279183016,1508,1508,1508,1508,0
|
|
20250512,160800,1279183016,1508,1508,1508,1508,0
|
|
20250512,160700,1279183016,1508,1508,1508,1508,0
|
|
20250512,160600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,160500,1279183016,1508,1508,1508,1508,0
|
|
20250512,160400,1279183016,1508,1508,1508,1508,0
|
|
20250512,160300,1279183016,1508,1508,1508,1508,0
|
|
20250512,160200,1279183016,1508,1508,1508,1508,0
|
|
20250512,160100,1279183016,1508,1508,1508,1508,0
|
|
20250512,160000,1279183016,1508,1508,1508,1508,0
|
|
20250512,155900,1279183016,1508,1508,1508,1508,0
|
|
20250512,155800,1279183016,1508,1508,1508,1508,0
|
|
20250512,155700,1279183016,1508,1508,1508,1508,0
|
|
20250512,155600,1279183016,1508,1508,1508,1508,0
|
|
20250512,155500,1279183016,1508,1508,1508,1508,0
|
|
20250512,155400,1279183016,1508,1508,1508,1508,0
|
|
20250512,155300,1279183016,1508,1508,1508,1508,0
|
|
20250512,155200,1279183016,1508,1508,1508,1508,0
|
|
20250512,155100,1279183016,1508,1508,1508,1508,0
|
|
20250512,155000,1279183016,1508,1508,1508,1508,0
|
|
20250512,154900,1279183016,1508,1508,1508,1508,0
|
|
20250512,154800,1279183016,1508,1508,1508,1508,0
|
|
20250512,154700,1279183016,1508,1508,1508,1508,0
|
|
20250512,154600,1279183016,1508,1508,1508,1508,0
|
|
20250512,154500,1279183016,1508,1508,1508,1508,0
|
|
20250512,154400,1279183016,1508,1508,1508,1508,0
|
|
20250512,154300,1279183016,1508,1508,1508,1508,0
|
|
20250512,154200,1279183016,1508,1508,1508,1508,0
|
|
20250512,154100,1279183016,1508,1508,1508,1508,0
|
|
20250512,154000,1279183016,1508,1508,1508,1508,0
|
|
20250512,153900,1279183016,1508,1508,1508,1508,0
|
|
20250512,153800,1279183016,1508,1508,1508,1508,0
|
|
20250512,153700,1279183016,1508,1508,1508,1508,0
|
|
20250512,153600,1279183016,1508,1508,1508,1508,17884
|
|
20250512,153500,1279183016,1508,1508,1508,1508,0
|
|
20250512,153400,1279183016,1508,1508,1508,1508,0
|
|
20250512,153300,1279183016,1508,1508,1508,1508,0
|
|
20250512,153200,1279183016,1508,1508,1508,1508,0
|
|
20250512,153100,1279183016,1508,1508,1508,1508,0
|
|
20250512,153000,1279183016,1508,1508,1508,1508,17884
|
|
20250512,152900,1252213944,1508,1508,1508,1508,0
|
|
20250512,152800,1252213944,1508,1508,1508,1508,0
|
|
20250512,152700,1252213944,1508,1508,1508,1508,0
|
|
20250512,152600,1252213944,1508,1508,1508,1508,0
|
|
20250512,152500,1252213944,1508,1508,1508,1508,0
|
|
20250512,152400,1252213944,1508,1508,1508,1508,0
|
|
20250512,152300,1252213944,1508,1508,1508,1508,0
|
|
20250512,152200,1252213944,1508,1508,1508,1508,0
|
|
20250512,152100,1252213944,1508,1508,1508,1508,0
|
|
20250512,152000,1252213944,1508,1508,1508,1508,0
|
|
20250512,151900,1252213944,1508,1508,1509,1508,4399
|
|
20250512,151800,1245579713,1507,1505,1507,1505,1982
|
|
20250512,151700,1242595787,1506,1506,1507,1506,388
|
|
20250512,151600,1242011455,1505,1509,1509,1505,508
|
|
20250512,151500,1241246740,1509,1507,1509,1507,950
|
|
20250512,151400,1239814032,1509,1505,1509,1504,27125
|
|
20250512,151300,1198947865,1504,1505,1505,1501,5752
|
|
20250512,151200,1190297022,1505,1505,1505,1505,7
|
|
20250512,151100,1190286487,1505,1502,1505,1502,2002
|
|
20250512,151000,1187276866,1499,1503,1503,1499,401
|
|
20250512,150900,1186675763,1495,1504,1504,1495,16825
|
|
20250512,150800,1161450646,1503,1503,1503,1503,2815
|
|
20250512,150700,1157219701,1503,1501,1503,1500,5659
|
|
20250512,150600,1148724816,1501,1501,1501,1501,987
|
|
20250512,150500,1147243329,1501,1501,1501,1501,1117
|
|
20250512,150400,1145566712,1502,1502,1502,1502,1
|
|
20250512,150300,1145565210,1500,1502,1502,1500,1322
|
|
20250512,150200,1143580508,1503,1501,1503,1501,188
|
|
20250512,150100,1143298318,1501,1502,1502,1501,505
|
|
20250512,150000,1142540312,1504,1505,1505,1504,2010
|
|
20250512,145900,1139517271,1504,1501,1504,1501,8370
|
|
20250512,145800,1126941333,1502,1502,1502,1502,582
|
|
20250512,145700,1126067169,1502,1501,1502,1501,1237
|
|
20250512,145600,1124209348,1501,1500,1501,1500,4970
|
|
20250512,145500,1116754291,1500,1499,1500,1499,507
|
|
20250512,145400,1115993851,1499,1499,1499,1499,3018
|
|
20250512,145300,1111469869,1500,1500,1500,1500,123
|
|
20250512,145200,1111285369,1500,1501,1501,1500,3176
|
|
20250512,145100,1106520694,1501,1501,1501,1501,50
|
|
20250512,145000,1106445644,1500,1501,1501,1500,6680
|
|
20250512,144900,1096420750,1501,1502,1503,1501,3346
|
|
20250512,144800,1091395259,1502,1502,1502,1502,2000
|
|
20250512,144700,1088391259,1503,1503,1503,1503,1
|
|
20250512,144600,1088389756,1504,1502,1504,1502,7
|
|
20250512,144500,1088379240,1502,1502,1504,1502,2001
|
|
20250512,144400,1085373736,1502,1503,1503,1502,1635
|
|
20250512,144300,1082917965,1502,1503,1504,1502,2972
|
|
20250512,144200,1078453431,1504,1504,1504,1504,200
|
|
20250512,144100,1078152631,1503,1503,1503,1502,1348
|
|
20250512,144000,1076126923,1503,1503,1504,1503,1700
|
|
20250512,143900,1073570823,1503,1503,1503,1503,2494
|
|
20250512,143800,1069822341,1503,1505,1505,1503,2284
|
|
20250512,143700,1066389445,1505,1503,1505,1503,3364
|
|
20250512,143600,1061332893,1503,1505,1505,1503,1250
|
|
20250512,143500,1059453443,1504,1504,1504,1504,1051
|
|
20250512,143400,1057872739,1504,1504,1504,1504,1630
|
|
20250512,143300,1055421219,1504,1504,1504,1504,74
|
|
20250512,143200,1055309923,1504,1504,1504,1504,100
|
|
20250512,143100,1055159523,1504,1504,1504,1504,10
|
|
20250512,143000,1055144483,1504,1504,1504,1504,601
|
|
20250512,142900,1054240579,1505,1505,1505,1505,297
|
|
20250512,142800,1053793594,1505,1505,1505,1505,2495
|
|
20250512,142700,1050038619,1505,1505,1505,1505,0
|
|
20250512,142600,1050038619,1505,1502,1505,1501,3502
|
|
20250512,142500,1044777849,1505,1505,1505,1505,0
|
|
20250512,142400,1044777849,1505,1505,1505,1502,484
|
|
20250512,142300,1044049432,1502,1505,1505,1502,974
|
|
20250512,142200,1042585452,1502,1505,1505,1502,1845
|
|
20250512,142100,1039813432,1505,1507,1507,1501,4905
|
|
20250512,142000,1032438900,1507,1504,1507,1504,19495
|
|
20250512,141900,1003101476,1503,1504,1504,1503,883
|
|
20250512,141800,1001773858,1502,1502,1502,1502,2189
|
|
20250512,141700,998485980,1505,1503,1505,1502,301
|
|
20250512,141600,998033721,1505,1505,1505,1505,153
|
|
20250512,141500,997803456,1505,1505,1505,1505,4
|
|
20250512,141400,997797436,1505,1504,1505,1504,729
|
|
20250512,141300,996700905,1504,1502,1504,1502,1192
|
|
20250512,141200,994908539,1502,1504,1504,1502,51
|
|
20250512,141100,994831935,1504,1505,1505,1504,740
|
|
20250512,141000,993718239,1505,1503,1505,1503,6396
|
|
20250512,140900,984100879,1503,1503,1503,1503,342
|
|
20250512,140800,983586853,1502,1500,1502,1500,4127
|
|
20250512,140700,977393159,1500,1502,1502,1500,7222
|
|
20250512,140600,966551401,1500,1500,1500,1500,0
|
|
20250512,140500,966551401,1500,1502,1502,1500,1198
|
|
20250512,140400,964753947,1502,1502,1502,1502,344
|
|
20250512,140300,964237259,1502,1502,1504,1502,63
|
|
20250512,140200,964142553,1500,1501,1501,1500,1088
|
|
20250512,140100,962510552,1502,1502,1502,1502,0
|
|
20250512,140000,962510552,1502,1504,1504,1502,1313
|
|
20250512,135900,960538098,1504,1504,1504,1504,101
|
|
20250512,135800,960386194,1503,1503,1503,1503,1483
|
|
20250512,135700,958157245,1502,1502,1502,1502,0
|
|
20250512,135600,958157245,1502,1502,1502,1502,0
|
|
20250512,135500,958157245,1502,1502,1502,1502,10
|
|
20250512,135400,958142225,1502,1502,1502,1502,1474
|
|
20250512,135300,955928277,1502,1502,1502,1502,0
|
|
20250512,135200,955928277,1502,1502,1502,1502,3
|
|
20250512,135100,955923771,1502,1502,1502,1502,1
|
|
20250512,135000,955922269,1500,1500,1502,1500,502
|
|
20250512,134900,955169069,1500,1500,1500,1500,2175
|
|
20250512,134800,951906569,1502,1502,1502,1501,1905
|
|
20250512,134700,949047026,1502,1501,1502,1501,418
|
|
20250512,134600,948419302,1501,1501,1501,1501,0
|
|
20250512,134500,948419302,1501,1503,1503,1501,2168
|
|
20250512,134400,945162780,1503,1503,1503,1503,60
|
|
20250512,134300,945072600,1503,1503,1503,1503,506
|
|
20250512,134200,944312082,1503,1503,1503,1503,0
|
|
20250512,134100,944312082,1503,1503,1503,1503,685
|
|
20250512,134000,943282527,1502,1503,1503,1502,1022
|
|
20250512,133900,941747121,1504,1504,1504,1504,0
|
|
20250512,133800,941747121,1504,1503,1504,1502,3507
|
|
20250512,133700,936477653,1504,1503,1504,1502,25
|
|
20250512,133600,936440062,1502,1502,1504,1502,706
|
|
20250512,133500,935378331,1503,1503,1503,1503,184
|
|
20250512,133400,935101779,1503,1504,1504,1503,1264
|
|
20250512,133300,933201723,1505,1505,1505,1505,35
|
|
20250512,133200,933149048,1504,1504,1504,1504,36
|
|
20250512,133100,933094904,1505,1505,1505,1505,135
|
|
20250512,133000,932891729,1503,1503,1503,1503,0
|
|
20250512,132900,932891729,1503,1503,1503,1503,1426
|
|
20250512,132800,930748451,1504,1505,1505,1504,2009
|
|
20250512,132700,927726804,1505,1506,1506,1505,266
|
|
20250512,132600,927326473,1506,1505,1506,1505,2973
|
|
20250512,132500,922852107,1505,1505,1505,1505,5000
|
|
20250512,132400,915327107,1505,1504,1505,1504,3204
|
|
20250512,132300,910508091,1503,1503,1503,1503,683
|
|
20250512,132200,909481542,1504,1503,1504,1503,1854
|
|
20250512,132100,906693200,1503,1503,1503,1503,50
|
|
20250512,132000,906618050,1503,1503,1503,1503,71
|
|
20250512,131900,906511337,1503,1503,1503,1503,8
|
|
20250512,131800,906499313,1503,1501,1503,1501,1501
|
|
20250512,131700,904245348,1501,1500,1501,1500,370
|
|
20250512,131600,903690081,1500,1500,1500,1500,108
|
|
20250512,131500,903528081,1500,1500,1500,1500,22
|
|
20250512,131400,903495081,1500,1500,1500,1500,2
|
|
20250512,131300,903492081,1499,1500,1500,1499,380
|
|
20250512,131200,902922181,1500,1500,1500,1500,409
|
|
20250512,131100,902308681,1501,1500,1501,1500,306
|
|
20250512,131000,901849680,1500,1500,1500,1500,1025
|
|
20250512,130900,900312180,1500,1500,1500,1500,362
|
|
20250512,130800,899769180,1500,1500,1500,1500,1260
|
|
20250512,130700,897879180,1500,1500,1500,1500,1100
|
|
20250512,130600,896229180,1501,1500,1501,1500,138
|
|
20250512,130500,896022142,1500,1500,1500,1500,0
|
|
20250512,130400,896022142,1500,1501,1501,1500,10
|
|
20250512,130300,896007140,1501,1501,1501,1501,5
|
|
20250512,130200,895999635,1500,1500,1500,1500,2924
|
|
20250512,130100,891613635,1500,1501,1501,1500,525
|
|
20250512,130000,890826130,1500,1500,1500,1500,201
|
|
20250512,125900,890524630,1501,1501,1501,1501,2
|
|
20250512,125800,890521628,1503,1501,1503,1501,6
|
|
20250512,125700,890512614,1500,1501,1501,1500,44
|
|
20250512,125600,890446613,1501,1502,1502,1501,613
|
|
20250512,125500,889526440,1502,1503,1503,1502,25
|
|
20250512,125400,889488878,1503,1503,1503,1503,0
|
|
20250512,125300,889488878,1503,1503,1503,1503,788
|
|
20250512,125200,888304514,1503,1503,1503,1503,0
|
|
20250512,125100,888304514,1503,1503,1503,1503,65
|
|
20250512,125000,888206819,1502,1502,1502,1501,516
|
|
20250512,124900,887431997,1503,1503,1503,1503,1
|
|
20250512,124800,887430494,1503,1504,1504,1503,141
|
|
20250512,124700,887218562,1504,1504,1504,1504,500
|
|
20250512,124600,886466562,1504,1503,1505,1503,177
|
|
20250512,124500,886200445,1503,1503,1504,1502,189
|
|
20250512,124400,885916250,1504,1503,1504,1503,200
|
|
20250512,124300,885615560,1501,1503,1503,1501,180
|
|
20250512,124200,885345220,1503,1503,1503,1503,0
|
|
20250512,124100,885345220,1503,1503,1503,1503,0
|
|
20250512,124000,885345220,1503,1503,1503,1503,0
|
|
20250512,123900,885345220,1503,1503,1503,1503,1
|
|
20250512,123800,885343717,1500,1503,1503,1500,103
|
|
20250512,123700,885189106,1500,1502,1503,1500,5659
|
|
20250512,123600,876697841,1503,1504,1504,1503,795
|
|
20250512,123500,875502926,1504,1504,1504,1504,176
|
|
20250512,123400,875238222,1504,1505,1505,1504,540
|
|
20250512,123300,874426022,1505,1505,1505,1505,1212
|
|
20250512,123200,872601962,1505,1505,1505,1505,792
|
|
20250512,123100,871410002,1506,1506,1506,1505,1339
|
|
20250512,123000,869394353,1508,1508,1508,1505,2327
|
|
20250512,122900,865887056,1508,1508,1508,1508,500
|
|
20250512,122800,865133056,1509,1509,1509,1507,5128
|
|
20250512,122700,857399024,1509,1510,1510,1508,3448
|
|
20250512,122600,852192979,1510,1506,1510,1505,34808
|
|
20250512,122500,799684146,1505,1503,1505,1502,19215
|
|
20250512,122400,770782862,1504,1504,1504,1504,1058
|
|
20250512,122300,769191630,1504,1501,1504,1501,1681
|
|
20250512,122200,766664891,1501,1501,1501,1501,1000
|
|
20250512,122100,765163891,1500,1500,1500,1500,2354
|
|
20250512,122000,761632891,1500,1500,1500,1500,9000
|
|
20250512,121900,748132891,1500,1500,1500,1500,77
|
|
20250512,121800,748017391,1500,1498,1500,1498,176
|
|
20250512,121700,747753393,1499,1499,1499,1499,292
|
|
20250512,121600,747315685,1500,1500,1500,1500,0
|
|
20250512,121500,747315685,1500,1498,1500,1498,475
|
|
20250512,121400,746603200,1500,1500,1500,1500,0
|
|
20250512,121300,746603200,1500,1500,1500,1500,0
|
|
20250512,121200,746603200,1500,1500,1500,1498,3072
|
|
20250512,121100,741997830,1500,1500,1502,1500,14811
|
|
20250512,121000,719777076,1500,1500,1500,1500,100
|
|
20250512,120900,719627076,1496,1496,1496,1496,1998
|
|
20250512,120800,716638068,1496,1500,1500,1496,2
|
|
20250512,120700,716635072,1500,1499,1500,1499,600
|
|
20250512,120600,715735172,1500,1499,1500,1496,10606
|
|
20250512,120500,699826644,1499,1496,1499,1495,810
|
|
20250512,120400,698615672,1495,1495,1495,1495,0
|
|
20250512,120300,698615672,1495,1495,1495,1495,0
|
|
20250512,120200,698615672,1495,1496,1496,1495,64
|
|
20250512,120100,698519991,1495,1495,1495,1495,326
|
|
20250512,120000,698032621,1499,1500,1500,1499,105
|
|
20250512,115900,697875126,1500,1500,1500,1500,62
|
|
20250512,115800,697782126,1499,1500,1500,1499,2688
|
|
20250512,115700,693752813,1501,1499,1501,1493,1151
|
|
20250512,115600,692033240,1495,1495,1495,1495,1
|
|
20250512,115500,692031745,1494,1495,1495,1494,2
|
|
20250512,115400,692028756,1499,1499,1499,1499,4
|
|
20250512,115300,692022760,1499,1499,1499,1499,300
|
|
20250512,115200,691573060,1499,1499,1499,1499,0
|
|
20250512,115100,691573060,1499,1498,1499,1497,1389
|
|
20250512,115000,689492399,1498,1498,1498,1498,1644
|
|
20250512,114900,687029687,1498,1494,1498,1494,1548
|
|
20250512,114800,684716967,1494,1495,1495,1494,663
|
|
20250512,114700,683726444,1492,1502,1502,1492,5066
|
|
20250512,114600,676146834,1502,1496,1502,1495,2524
|
|
20250512,114500,672368697,1496,1497,1497,1496,931
|
|
20250512,114400,670974991,1503,1498,1503,1496,2460
|
|
20250512,114300,667287421,1498,1498,1498,1498,200
|
|
20250512,114200,666987821,1498,1495,1498,1495,1728
|
|
20250512,114100,664403986,1496,1496,1496,1496,0
|
|
20250512,114000,664403986,1496,1496,1496,1496,30
|
|
20250512,113900,664359106,1498,1498,1498,1498,0
|
|
20250512,113800,664359106,1498,1497,1498,1497,779
|
|
20250512,113700,663192260,1497,1495,1497,1495,1591
|
|
20250512,113600,660812559,1495,1495,1495,1495,115
|
|
20250512,113500,660640634,1497,1497,1497,1497,1
|
|
20250512,113400,660639137,1492,1492,1492,1492,11
|
|
20250512,113300,660622725,1497,1497,1497,1497,50
|
|
20250512,113200,660547875,1497,1494,1497,1492,5722
|
|
20250512,113100,652009613,1493,1497,1497,1493,1865
|
|
20250512,113000,649223888,1497,1497,1497,1497,1
|
|
20250512,112900,649222391,1498,1494,1498,1493,8199
|
|
20250512,112800,636979742,1495,1495,1495,1495,1000
|
|
20250512,112700,635484742,1495,1495,1495,1495,57
|
|
20250512,112600,635399527,1495,1495,1498,1495,1486
|
|
20250512,112500,633177951,1498,1495,1498,1494,3377
|
|
20250512,112400,628130739,1495,1495,1495,1495,510
|
|
20250512,112300,627368289,1495,1498,1498,1495,1240
|
|
20250512,112200,625514008,1498,1497,1498,1497,23
|
|
20250512,112100,625479571,1495,1495,1495,1495,0
|
|
20250512,112000,625479571,1495,1497,1497,1495,4620
|
|
20250512,111900,618568876,1498,1498,1498,1498,2
|
|
20250512,111800,618565880,1497,1497,1497,1497,712
|
|
20250512,111700,617500016,1497,1498,1498,1497,2
|
|
20250512,111600,617497021,1498,1497,1498,1497,101
|
|
20250512,111500,617345822,1496,1498,1498,1496,1318
|
|
20250512,111400,615373670,1498,1500,1502,1498,699
|
|
20250512,111300,614326176,1501,1503,1503,1501,49
|
|
20250512,111200,614252621,1500,1503,1503,1500,711
|
|
20250512,111100,613185761,1500,1502,1503,1500,2087
|
|
20250512,111000,610050822,1502,1502,1502,1502,200
|
|
20250512,110900,609750422,1502,1502,1502,1502,159
|
|
20250512,110800,609511604,1500,1501,1501,1500,4
|
|
20250512,110700,609505603,1504,1501,1504,1500,1105
|
|
20250512,110600,607848084,1504,1504,1504,1504,0
|
|
20250512,110500,607848084,1504,1503,1504,1503,835
|
|
20250512,110400,606592348,1500,1500,1500,1500,0
|
|
20250512,110300,606592348,1500,1500,1500,1500,0
|
|
20250512,110200,606592348,1500,1504,1504,1500,378
|
|
20250512,110100,606024743,1501,1501,1501,1501,1002
|
|
20250512,110000,604520741,1504,1504,1504,1504,430
|
|
20250512,105900,603874021,1504,1504,1504,1500,13627
|
|
20250512,105800,583400404,1504,1503,1505,1503,3212
|
|
20250512,105700,578569526,1503,1502,1504,1502,3463
|
|
20250512,105600,573365650,1502,1501,1502,1501,69
|
|
20250512,105500,573262078,1501,1501,1501,1501,1
|
|
20250512,105400,573260577,1502,1502,1502,1502,7
|
|
20250512,105300,573250063,1501,1501,1501,1501,2339
|
|
20250512,105200,569739224,1501,1501,1501,1501,6
|
|
20250512,105100,569730218,1501,1500,1501,1500,1238
|
|
20250512,105000,567873217,1499,1496,1499,1496,12651
|
|
20250512,104900,548943868,1497,1498,1498,1497,201
|
|
20250512,104800,548642970,1492,1493,1493,1492,896
|
|
20250512,104700,547305638,1492,1498,1498,1491,7767
|
|
20250512,104600,535696970,1497,1497,1497,1497,360
|
|
20250512,104500,535158050,1497,1498,1498,1497,4082
|
|
20250512,104400,529043217,1498,1499,1499,1498,7745
|
|
20250512,104300,517439573,1499,1499,1499,1499,1001
|
|
20250512,104200,515939074,1499,1500,1500,1499,1002
|
|
20250512,104100,514436076,1500,1500,1500,1500,177
|
|
20250512,104000,514170576,1501,1500,1501,1500,2351
|
|
20250512,103900,510643696,1500,1501,1501,1500,48
|
|
20250512,103800,510571662,1501,1501,1501,1499,1063
|
|
20250512,103700,508976752,1501,1501,1501,1501,1
|
|
20250512,103600,508975251,1501,1501,1501,1501,73
|
|
20250512,103500,508865678,1501,1500,1501,1500,501
|
|
20250512,103400,508113678,1500,1499,1500,1499,29
|
|
20250512,103300,508070202,1499,1499,1499,1499,707
|
|
20250512,103200,507010409,1499,1501,1501,1498,211
|
|
20250512,103100,506694108,1502,1501,1502,1497,602
|
|
20250512,103000,505791860,1502,1501,1502,1501,10140
|
|
20250512,102900,490561916,1498,1501,1501,1498,11462
|
|
20250512,102800,473388461,1500,1501,1501,1500,5000
|
|
20250512,102700,465888361,1500,1502,1502,1500,1597
|
|
20250512,102600,463491531,1502,1502,1502,1502,201
|
|
20250512,102500,463189629,1501,1503,1503,1501,112
|
|
20250512,102400,463021296,1503,1501,1503,1501,1500
|
|
20250512,102300,460767796,1501,1503,1503,1501,501
|
|
20250512,102200,460015193,1503,1503,1503,1503,0
|
|
20250512,102100,460015193,1503,1503,1503,1502,695
|
|
20250512,102000,458970618,1503,1503,1503,1503,112
|
|
20250512,101900,458802282,1503,1503,1503,1503,501
|
|
20250512,101800,458049279,1503,1501,1503,1501,4426
|
|
20250512,101700,451403004,1501,1501,1501,1501,200
|
|
20250512,101600,451102804,1501,1502,1502,1501,1369
|
|
20250512,101500,449047443,1501,1501,1502,1500,2873
|
|
20250512,101400,444736066,1501,1501,1501,1501,1365
|
|
20250512,101300,442687201,1501,1500,1501,1499,2003
|
|
20250512,101200,439683700,1501,1499,1502,1499,2557
|
|
20250512,101100,435848530,1499,1495,1499,1495,1013
|
|
20250512,101000,434332631,1495,1496,1496,1495,734
|
|
20250512,100900,433235165,1495,1495,1498,1495,574
|
|
20250512,100800,432376735,1498,1495,1498,1495,3002
|
|
20250512,100700,427888739,1495,1497,1497,1495,889
|
|
20250512,100600,426559427,1497,1495,1497,1495,1276
|
|
20250512,100500,424649257,1496,1497,1497,1496,541
|
|
20250512,100400,423839420,1497,1497,1497,1497,4
|
|
20250512,100300,423833432,1497,1497,1497,1497,2005
|
|
20250512,100200,420831947,1496,1496,1498,1496,309
|
|
20250512,100100,420369483,1496,1495,1496,1494,1138
|
|
20250512,100000,418668074,1496,1495,1496,1495,629
|
|
20250512,095900,417727108,1496,1498,1498,1496,301
|
|
20250512,095800,417276810,1498,1495,1499,1495,711
|
|
20250512,095700,416213059,1499,1499,1499,1499,11
|
|
20250512,095600,416196570,1499,1499,1501,1490,22880
|
|
20250512,095500,382052718,1500,1497,1500,1497,8828
|
|
20250512,095400,368814498,1499,1499,1499,1497,2690
|
|
20250512,095300,364783922,1500,1494,1500,1494,6626
|
|
20250512,095200,354863825,1493,1494,1497,1493,247
|
|
20250512,095100,354494298,1494,1494,1494,1494,5497
|
|
20250512,095000,346281780,1494,1495,1496,1494,2800
|
|
20250512,094900,342095670,1495,1492,1495,1492,802
|
|
20250512,094800,340897420,1492,1491,1492,1491,2764
|
|
20250512,094700,336774983,1491,1492,1492,1491,2184
|
|
20250512,094600,333517803,1491,1492,1492,1491,102
|
|
20250512,094500,333365720,1490,1494,1494,1490,93
|
|
20250512,094400,333227038,1492,1492,1492,1490,1786
|
|
20250512,094300,330564549,1493,1495,1495,1493,1947
|
|
20250512,094200,327656000,1495,1495,1495,1494,3943
|
|
20250512,094100,321762582,1495,1495,1495,1494,785
|
|
20250512,094000,320589092,1494,1493,1495,1493,423
|
|
20250512,093900,319957381,1494,1491,1495,1491,3130
|
|
20250512,093800,315282146,1491,1491,1491,1491,2
|
|
20250512,093700,315279164,1488,1489,1491,1488,3481
|
|
20250512,093600,310099036,1488,1489,1490,1488,617
|
|
20250512,093500,309180581,1491,1491,1491,1491,53
|
|
20250512,093400,309101558,1492,1488,1492,1487,2895
|
|
20250512,093300,304794779,1488,1492,1492,1486,6509
|
|
20250512,093200,295116757,1489,1492,1492,1489,963
|
|
20250512,093100,293682841,1488,1486,1488,1486,1323
|
|
20250512,093000,291715238,1487,1493,1493,1487,3205
|
|
20250512,092900,286946785,1493,1493,1493,1493,57
|
|
20250512,092800,286861684,1493,1487,1493,1486,52
|
|
20250512,092700,286784339,1493,1490,1496,1486,4720
|
|
20250512,092600,279762629,1490,1487,1490,1487,2040
|
|
20250512,092500,276723134,1487,1490,1490,1487,2712
|
|
20250512,092400,272686576,1490,1487,1490,1487,1028
|
|
20250512,092300,271156147,1486,1486,1487,1486,2674
|
|
20250512,092200,267182533,1486,1486,1486,1486,600
|
|
20250512,092100,266290933,1486,1489,1489,1486,5700
|
|
20250512,092000,257813761,1487,1486,1487,1486,208
|
|
20250512,091900,257504533,1487,1487,1487,1487,533
|
|
20250512,091800,256711962,1487,1490,1490,1487,1705
|
|
20250512,091700,254174355,1490,1492,1492,1490,593
|
|
20250512,091600,253290745,1492,1495,1497,1492,4065
|
|
20250512,091500,247219014,1495,1495,1496,1492,2389
|
|
20250512,091400,243646656,1495,1487,1495,1487,6574
|
|
20250512,091300,233866414,1487,1485,1487,1485,3064
|
|
20250512,091200,229310255,1487,1484,1487,1484,838
|
|
20250512,091100,228066114,1484,1482,1484,1480,10104
|
|
20250512,091000,213099187,1485,1485,1485,1482,3226
|
|
20250512,090900,208310368,1487,1489,1489,1485,7625
|
|
20250512,090800,196977240,1489,1495,1495,1489,11348
|
|
20250512,090700,180055721,1493,1493,1493,1492,1999
|
|
20250512,090600,177072230,1493,1499,1501,1493,2425
|
|
20250512,090500,173439733,1499,1491,1500,1491,8806
|
|
20250512,090400,160282301,1491,1495,1495,1491,5302
|
|
20250512,090300,152367756,1496,1498,1498,1495,3241
|
|
20250512,090200,147518911,1498,1499,1512,1498,59911
|
|
20250512,090100,57275954,1495,1494,1498,1490,19936
|
|
20250512,090000,27494515,1495,1485,1495,1485,18496
|