578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,183500,781475211,1496,1496,1496,1496,11992
|
|
20250514,183400,781475211,1496,1496,1496,1496,0
|
|
20250514,183300,781475211,1496,1496,1496,1496,0
|
|
20250514,183200,781475211,1496,1496,1496,1496,0
|
|
20250514,183100,781475211,1496,1496,1496,1496,0
|
|
20250514,183000,781475211,1496,1496,1496,1496,0
|
|
20250514,182900,781475211,1496,1496,1496,1496,0
|
|
20250514,182800,781475211,1496,1496,1496,1496,0
|
|
20250514,182700,781475211,1496,1496,1496,1496,0
|
|
20250514,182600,781475211,1496,1496,1496,1496,0
|
|
20250514,182500,781475211,1496,1496,1496,1496,0
|
|
20250514,182400,781475211,1496,1496,1496,1496,0
|
|
20250514,182300,781475211,1496,1496,1496,1496,0
|
|
20250514,182200,781475211,1496,1496,1496,1496,0
|
|
20250514,182100,781475211,1496,1496,1496,1496,0
|
|
20250514,182000,781475211,1496,1496,1496,1496,0
|
|
20250514,181900,781475211,1496,1496,1496,1496,0
|
|
20250514,181800,781475211,1496,1496,1496,1496,0
|
|
20250514,181700,781475211,1496,1496,1496,1496,0
|
|
20250514,181600,781475211,1496,1496,1496,1496,0
|
|
20250514,181500,781475211,1496,1496,1496,1496,0
|
|
20250514,181400,781475211,1496,1496,1496,1496,0
|
|
20250514,181300,781475211,1496,1496,1496,1496,0
|
|
20250514,181200,781475211,1496,1496,1496,1496,0
|
|
20250514,181100,781475211,1496,1496,1496,1496,0
|
|
20250514,181000,781475211,1496,1496,1496,1496,0
|
|
20250514,180900,781475211,1496,1496,1496,1496,0
|
|
20250514,180800,781475211,1496,1496,1496,1496,0
|
|
20250514,180700,781475211,1496,1496,1496,1496,0
|
|
20250514,180600,781475211,1496,1496,1496,1496,0
|
|
20250514,180500,781475211,1496,1496,1496,1496,11992
|
|
20250514,180400,781475211,1496,1496,1496,1496,0
|
|
20250514,180300,781475211,1496,1496,1496,1496,0
|
|
20250514,180200,781475211,1496,1496,1496,1496,0
|
|
20250514,180100,781475211,1496,1496,1496,1496,0
|
|
20250514,180000,781475211,1496,1496,1496,1496,0
|
|
20250514,175900,781475211,1496,1496,1496,1496,0
|
|
20250514,175800,781475211,1496,1496,1496,1496,0
|
|
20250514,175700,781475211,1496,1496,1496,1496,0
|
|
20250514,175600,781475211,1496,1496,1496,1496,0
|
|
20250514,175500,781475211,1496,1496,1496,1496,0
|
|
20250514,175400,781475211,1496,1496,1496,1496,0
|
|
20250514,175300,781475211,1496,1496,1496,1496,0
|
|
20250514,175200,781475211,1496,1496,1496,1496,0
|
|
20250514,175100,781475211,1496,1496,1496,1496,0
|
|
20250514,175000,781475211,1496,1496,1496,1496,0
|
|
20250514,174900,781475211,1496,1496,1496,1496,0
|
|
20250514,174800,781475211,1496,1496,1496,1496,0
|
|
20250514,174700,781475211,1496,1496,1496,1496,0
|
|
20250514,174600,781475211,1496,1496,1496,1496,0
|
|
20250514,174500,781475211,1496,1496,1496,1496,0
|
|
20250514,174400,781475211,1496,1496,1496,1496,0
|
|
20250514,174300,781475211,1496,1496,1496,1496,0
|
|
20250514,174200,781475211,1496,1496,1496,1496,0
|
|
20250514,174100,781475211,1496,1496,1496,1496,0
|
|
20250514,174000,781475211,1496,1496,1496,1496,0
|
|
20250514,173900,781475211,1496,1496,1496,1496,0
|
|
20250514,173800,781475211,1496,1496,1496,1496,0
|
|
20250514,173700,781475211,1496,1496,1496,1496,0
|
|
20250514,173600,781475211,1496,1496,1496,1496,0
|
|
20250514,173500,781475211,1496,1496,1496,1496,11992
|
|
20250514,173400,781475211,1496,1496,1496,1496,0
|
|
20250514,173300,781475211,1496,1496,1496,1496,0
|
|
20250514,173200,781475211,1496,1496,1496,1496,0
|
|
20250514,173100,781475211,1496,1496,1496,1496,0
|
|
20250514,173000,781475211,1496,1496,1496,1496,0
|
|
20250514,172900,781475211,1496,1496,1496,1496,0
|
|
20250514,172800,781475211,1496,1496,1496,1496,0
|
|
20250514,172700,781475211,1496,1496,1496,1496,0
|
|
20250514,172600,781475211,1496,1496,1496,1496,0
|
|
20250514,172500,781475211,1496,1496,1496,1496,0
|
|
20250514,172400,781475211,1496,1496,1496,1496,0
|
|
20250514,172300,781475211,1496,1496,1496,1496,0
|
|
20250514,172200,781475211,1496,1496,1496,1496,0
|
|
20250514,172100,781475211,1496,1496,1496,1496,0
|
|
20250514,172000,781475211,1496,1496,1496,1496,0
|
|
20250514,171900,781475211,1496,1496,1496,1496,0
|
|
20250514,171800,781475211,1496,1496,1496,1496,0
|
|
20250514,171700,781475211,1496,1496,1496,1496,0
|
|
20250514,171600,781475211,1496,1496,1496,1496,0
|
|
20250514,171500,781475211,1496,1496,1496,1496,0
|
|
20250514,171400,781475211,1496,1496,1496,1496,0
|
|
20250514,171300,781475211,1496,1496,1496,1496,0
|
|
20250514,171200,781475211,1496,1496,1496,1496,0
|
|
20250514,171100,781475211,1496,1496,1496,1496,0
|
|
20250514,171000,781475211,1496,1496,1496,1496,0
|
|
20250514,170900,781475211,1496,1496,1496,1496,0
|
|
20250514,170800,781475211,1496,1496,1496,1496,0
|
|
20250514,170700,781475211,1496,1496,1496,1496,0
|
|
20250514,170600,781475211,1496,1496,1496,1496,0
|
|
20250514,170500,781475211,1496,1496,1496,1496,11992
|
|
20250514,170400,781475211,1496,1496,1496,1496,0
|
|
20250514,170300,781475211,1496,1496,1496,1496,0
|
|
20250514,170200,781475211,1496,1496,1496,1496,0
|
|
20250514,170100,781475211,1496,1496,1496,1496,0
|
|
20250514,170000,781475211,1496,1496,1496,1496,0
|
|
20250514,165900,781475211,1496,1496,1496,1496,0
|
|
20250514,165800,781475211,1496,1496,1496,1496,0
|
|
20250514,165700,781475211,1496,1496,1496,1496,0
|
|
20250514,165600,781475211,1496,1496,1496,1496,0
|
|
20250514,165500,781475211,1496,1496,1496,1496,0
|
|
20250514,165400,781475211,1496,1496,1496,1496,0
|
|
20250514,165300,781475211,1496,1496,1496,1496,0
|
|
20250514,165200,781475211,1496,1496,1496,1496,0
|
|
20250514,165100,781475211,1496,1496,1496,1496,0
|
|
20250514,165000,781475211,1496,1496,1496,1496,0
|
|
20250514,164900,781475211,1496,1496,1496,1496,0
|
|
20250514,164800,781475211,1496,1496,1496,1496,0
|
|
20250514,164700,781475211,1496,1496,1496,1496,0
|
|
20250514,164600,781475211,1496,1496,1496,1496,0
|
|
20250514,164500,781475211,1496,1496,1496,1496,0
|
|
20250514,164400,781475211,1496,1496,1496,1496,0
|
|
20250514,164300,781475211,1496,1496,1496,1496,0
|
|
20250514,164200,781475211,1496,1496,1496,1496,0
|
|
20250514,164100,781475211,1496,1496,1496,1496,0
|
|
20250514,164000,781475211,1496,1496,1496,1496,0
|
|
20250514,163900,781475211,1496,1496,1496,1496,0
|
|
20250514,163800,781475211,1496,1496,1496,1496,0
|
|
20250514,163700,781475211,1496,1496,1496,1496,0
|
|
20250514,163600,781475211,1496,1496,1496,1496,0
|
|
20250514,163500,781475211,1496,1496,1496,1496,11992
|
|
20250514,163400,781475211,1496,1496,1496,1496,0
|
|
20250514,163300,781475211,1496,1496,1496,1496,0
|
|
20250514,163200,781475211,1496,1496,1496,1496,0
|
|
20250514,163100,781475211,1496,1496,1496,1496,0
|
|
20250514,163000,781475211,1496,1496,1496,1496,0
|
|
20250514,162900,781475211,1496,1496,1496,1496,0
|
|
20250514,162800,781475211,1496,1496,1496,1496,0
|
|
20250514,162700,781475211,1496,1496,1496,1496,0
|
|
20250514,162600,781475211,1496,1496,1496,1496,0
|
|
20250514,162500,781475211,1496,1496,1496,1496,0
|
|
20250514,162400,781475211,1496,1496,1496,1496,0
|
|
20250514,162300,781475211,1496,1496,1496,1496,0
|
|
20250514,162200,781475211,1496,1496,1496,1496,0
|
|
20250514,162100,781475211,1496,1496,1496,1496,0
|
|
20250514,162000,781475211,1496,1496,1496,1496,0
|
|
20250514,161900,781475211,1496,1496,1496,1496,0
|
|
20250514,161800,781475211,1496,1496,1496,1496,0
|
|
20250514,161700,781475211,1496,1496,1496,1496,0
|
|
20250514,161600,781475211,1496,1496,1496,1496,0
|
|
20250514,161500,781475211,1496,1496,1496,1496,0
|
|
20250514,161400,781475211,1496,1496,1496,1496,0
|
|
20250514,161300,781475211,1496,1496,1496,1496,0
|
|
20250514,161200,781475211,1496,1496,1496,1496,0
|
|
20250514,161100,781475211,1496,1496,1496,1496,0
|
|
20250514,161000,781475211,1496,1496,1496,1496,0
|
|
20250514,160900,781475211,1496,1496,1496,1496,0
|
|
20250514,160800,781475211,1496,1496,1496,1496,0
|
|
20250514,160700,781475211,1496,1496,1496,1496,0
|
|
20250514,160600,781475211,1496,1496,1496,1496,0
|
|
20250514,160500,781475211,1496,1496,1496,1496,11992
|
|
20250514,160400,781475211,1496,1496,1496,1496,0
|
|
20250514,160300,781475211,1496,1496,1496,1496,0
|
|
20250514,160200,781475211,1496,1496,1496,1496,0
|
|
20250514,160100,781475211,1496,1496,1496,1496,0
|
|
20250514,160000,781475211,1496,1496,1496,1496,0
|
|
20250514,155900,781475211,1496,1496,1496,1496,0
|
|
20250514,155800,781475211,1496,1496,1496,1496,0
|
|
20250514,155700,781475211,1496,1496,1496,1496,0
|
|
20250514,155600,781475211,1496,1496,1496,1496,0
|
|
20250514,155500,781475211,1496,1496,1496,1496,0
|
|
20250514,155400,781475211,1496,1496,1496,1496,0
|
|
20250514,155300,781475211,1496,1496,1496,1496,0
|
|
20250514,155200,781475211,1496,1496,1496,1496,0
|
|
20250514,155100,781475211,1496,1496,1496,1496,0
|
|
20250514,155000,781475211,1496,1496,1496,1496,0
|
|
20250514,154900,781475211,1496,1496,1496,1496,0
|
|
20250514,154800,781475211,1496,1496,1496,1496,0
|
|
20250514,154700,781475211,1496,1496,1496,1496,0
|
|
20250514,154600,781475211,1496,1496,1496,1496,0
|
|
20250514,154500,781475211,1496,1496,1496,1496,0
|
|
20250514,154400,781475211,1496,1496,1496,1496,0
|
|
20250514,154300,781475211,1496,1496,1496,1496,0
|
|
20250514,154200,781475211,1496,1496,1496,1496,0
|
|
20250514,154100,781475211,1496,1496,1496,1496,0
|
|
20250514,154000,781475211,1496,1496,1496,1496,0
|
|
20250514,153900,781475211,1496,1496,1496,1496,0
|
|
20250514,153800,781475211,1496,1496,1496,1496,0
|
|
20250514,153700,781475211,1496,1496,1496,1496,0
|
|
20250514,153600,781475211,1496,1496,1496,1496,0
|
|
20250514,153500,781475211,1496,1496,1496,1496,11992
|
|
20250514,153400,781475211,1496,1496,1496,1496,0
|
|
20250514,153300,781475211,1496,1496,1496,1496,0
|
|
20250514,153200,781475211,1496,1496,1496,1496,0
|
|
20250514,153100,781475211,1496,1496,1496,1496,0
|
|
20250514,153000,781475211,1496,1496,1496,1496,11992
|
|
20250514,152900,763535179,1495,1495,1495,1495,0
|
|
20250514,152800,763535179,1495,1495,1495,1495,0
|
|
20250514,152700,763535179,1495,1495,1495,1495,0
|
|
20250514,152600,763535179,1495,1495,1495,1495,0
|
|
20250514,152500,763535179,1495,1495,1495,1495,0
|
|
20250514,152400,763535179,1495,1495,1495,1495,0
|
|
20250514,152300,763535179,1495,1495,1495,1495,0
|
|
20250514,152200,763535179,1495,1495,1495,1495,0
|
|
20250514,152100,763535179,1495,1495,1495,1495,0
|
|
20250514,152000,763535179,1495,1495,1495,1495,0
|
|
20250514,151900,763535179,1495,1494,1495,1494,453
|
|
20250514,151800,762858384,1494,1495,1495,1494,1044
|
|
20250514,151700,761298444,1496,1495,1496,1495,99
|
|
20250514,151600,761150399,1495,1497,1497,1495,1219
|
|
20250514,151500,759326666,1497,1497,1497,1496,1306
|
|
20250514,151400,757372184,1496,1496,1496,1496,1
|
|
20250514,151300,757370688,1495,1496,1496,1495,706
|
|
20250514,151200,756315206,1499,1499,1499,1499,380
|
|
20250514,151100,755745586,1497,1498,1499,1497,229
|
|
20250514,151000,755402548,1498,1498,1498,1498,250
|
|
20250514,150900,755028048,1498,1496,1498,1496,481
|
|
20250514,150800,754307611,1495,1495,1495,1495,0
|
|
20250514,150700,754307611,1495,1495,1495,1495,249
|
|
20250514,150600,753935356,1496,1497,1497,1496,536
|
|
20250514,150500,753133499,1497,1497,1497,1497,2
|
|
20250514,150400,753130505,1496,1497,1497,1496,134
|
|
20250514,150300,752930039,1498,1497,1498,1497,670
|
|
20250514,150200,751926841,1497,1496,1497,1496,583
|
|
20250514,150100,751054605,1496,1495,1496,1495,978
|
|
20250514,150000,749592493,1496,1495,1496,1493,115
|
|
20250514,145900,749420740,1496,1496,1496,1496,22
|
|
20250514,145800,749387828,1496,1496,1496,1496,0
|
|
20250514,145700,749387828,1496,1494,1496,1493,128
|
|
20250514,145600,749196598,1494,1495,1495,1494,2386
|
|
20250514,145500,745630367,1496,1496,1496,1496,900
|
|
20250514,145400,744283967,1495,1496,1496,1495,13
|
|
20250514,145300,744264528,1496,1496,1496,1496,1000
|
|
20250514,145200,742768528,1495,1497,1497,1495,53
|
|
20250514,145100,742689192,1496,1496,1496,1496,0
|
|
20250514,145000,742689192,1496,1496,1496,1496,1307
|
|
20250514,144900,740733920,1495,1495,1495,1495,109
|
|
20250514,144800,740570965,1495,1495,1495,1495,0
|
|
20250514,144700,740570965,1495,1495,1495,1495,66
|
|
20250514,144600,740472295,1495,1495,1495,1495,310
|
|
20250514,144500,740008845,1496,1496,1496,1496,0
|
|
20250514,144400,740008845,1496,1496,1496,1496,50
|
|
20250514,144300,739934045,1496,1496,1496,1496,0
|
|
20250514,144200,739934045,1496,1496,1496,1496,1
|
|
20250514,144100,739932549,1495,1496,1496,1495,114
|
|
20250514,144000,739762073,1496,1496,1496,1496,151
|
|
20250514,143900,739536177,1496,1496,1496,1496,864
|
|
20250514,143800,738243633,1495,1495,1495,1495,0
|
|
20250514,143700,738243633,1495,1495,1495,1495,871
|
|
20250514,143600,736941488,1495,1493,1495,1493,11
|
|
20250514,143500,736925045,1492,1494,1494,1492,2709
|
|
20250514,143400,732881980,1495,1495,1495,1494,140
|
|
20250514,143300,732672740,1495,1495,1495,1495,6
|
|
20250514,143200,732663770,1495,1495,1495,1495,100
|
|
20250514,143100,732514270,1495,1495,1495,1493,6480
|
|
20250514,143000,722836059,1495,1495,1495,1494,2097
|
|
20250514,142900,719701045,1495,1495,1496,1495,243
|
|
20250514,142800,719337580,1495,1495,1495,1495,940
|
|
20250514,142700,717932280,1495,1495,1495,1495,5
|
|
20250514,142600,717924805,1494,1494,1494,1494,0
|
|
20250514,142500,717924805,1494,1495,1495,1494,124
|
|
20250514,142400,717739475,1496,1497,1497,1496,192
|
|
20250514,142300,717452241,1497,1497,1497,1497,0
|
|
20250514,142200,717452241,1497,1497,1497,1497,0
|
|
20250514,142100,717452241,1497,1497,1497,1497,340
|
|
20250514,142000,716943261,1498,1498,1498,1498,0
|
|
20250514,141900,716943261,1498,1498,1498,1498,100
|
|
20250514,141800,716793461,1498,1498,1498,1498,0
|
|
20250514,141700,716793461,1498,1497,1498,1497,222
|
|
20250514,141600,716461107,1497,1497,1497,1497,0
|
|
20250514,141500,716461107,1497,1497,1497,1497,22
|
|
20250514,141400,716428173,1498,1498,1498,1498,100
|
|
20250514,141300,716278373,1499,1499,1499,1499,0
|
|
20250514,141200,716278373,1499,1497,1499,1497,100
|
|
20250514,141100,716128619,1497,1497,1497,1497,84
|
|
20250514,141000,716002871,1494,1494,1494,1494,0
|
|
20250514,140900,716002871,1494,1495,1495,1493,1224
|
|
20250514,140800,714174222,1495,1495,1495,1495,0
|
|
20250514,140700,714174222,1495,1494,1495,1494,43
|
|
20250514,140600,714109979,1495,1497,1497,1493,14711
|
|
20250514,140500,692126313,1497,1497,1497,1497,0
|
|
20250514,140400,692126313,1497,1497,1497,1497,1200
|
|
20250514,140300,690329913,1497,1497,1497,1497,5
|
|
20250514,140200,690322428,1497,1497,1497,1497,517
|
|
20250514,140100,689548479,1497,1497,1497,1497,0
|
|
20250514,140000,689548479,1497,1497,1497,1497,250
|
|
20250514,135900,689174229,1498,1498,1498,1498,0
|
|
20250514,135800,689174229,1498,1498,1498,1498,0
|
|
20250514,135700,689174229,1498,1498,1498,1498,2778
|
|
20250514,135600,685012785,1498,1499,1499,1498,2465
|
|
20250514,135500,681319368,1499,1499,1499,1499,8
|
|
20250514,135400,681307376,1499,1499,1499,1499,2000
|
|
20250514,135300,678309376,1499,1499,1499,1499,0
|
|
20250514,135200,678309376,1499,1500,1500,1499,130
|
|
20250514,135100,678114485,1499,1499,1499,1499,250
|
|
20250514,135000,677739735,1500,1500,1500,1500,1618
|
|
20250514,134900,675312735,1500,1499,1500,1499,1347
|
|
20250514,134800,673293581,1499,1499,1499,1499,300
|
|
20250514,134700,672843881,1499,1499,1499,1499,0
|
|
20250514,134600,672843881,1499,1499,1499,1499,0
|
|
20250514,134500,672843881,1499,1498,1499,1498,2288
|
|
20250514,134400,669416450,1499,1499,1499,1499,0
|
|
20250514,134300,669416450,1499,1499,1499,1499,1
|
|
20250514,134200,669414951,1497,1497,1497,1497,150
|
|
20250514,134100,669190401,1497,1498,1498,1497,5185
|
|
20250514,134000,661428455,1499,1499,1499,1499,510
|
|
20250514,133900,660663965,1500,1500,1500,1500,3051
|
|
20250514,133800,656087465,1500,1500,1500,1500,1904
|
|
20250514,133700,653231465,1500,1500,1500,1500,270
|
|
20250514,133600,652826465,1500,1500,1500,1500,2526
|
|
20250514,133500,649037465,1500,1500,1500,1500,0
|
|
20250514,133400,649037465,1500,1500,1500,1500,2000
|
|
20250514,133300,646037465,1499,1499,1499,1499,0
|
|
20250514,133200,646037465,1499,1499,1499,1499,30
|
|
20250514,133100,645992495,1500,1500,1500,1500,0
|
|
20250514,133000,645992495,1500,1500,1500,1500,366
|
|
20250514,132900,645443495,1500,1500,1500,1500,819
|
|
20250514,132800,644214995,1499,1498,1499,1498,583
|
|
20250514,132700,643341079,1500,1499,1500,1499,6200
|
|
20250514,132600,634041286,1499,1498,1499,1498,26
|
|
20250514,132500,634002332,1497,1497,1497,1497,5
|
|
20250514,132400,633994847,1497,1497,1497,1497,0
|
|
20250514,132300,633994847,1497,1497,1497,1497,208
|
|
20250514,132200,633683471,1497,1498,1498,1497,378
|
|
20250514,132100,633117228,1498,1498,1498,1498,6
|
|
20250514,132000,633108240,1499,1499,1499,1499,0
|
|
20250514,131900,633108240,1499,1499,1499,1499,706
|
|
20250514,131800,632049946,1496,1498,1498,1496,251
|
|
20250514,131700,631674442,1498,1498,1498,1498,310
|
|
20250514,131600,631210062,1499,1499,1499,1499,0
|
|
20250514,131500,631210062,1499,1499,1499,1499,100
|
|
20250514,131400,631060162,1499,1499,1499,1499,0
|
|
20250514,131300,631060162,1499,1499,1499,1499,1
|
|
20250514,131200,631058663,1498,1498,1498,1498,0
|
|
20250514,131100,631058663,1498,1498,1498,1498,1
|
|
20250514,131000,631057165,1498,1500,1500,1498,762
|
|
20250514,130900,629914365,1500,1500,1500,1500,808
|
|
20250514,130800,628702365,1498,1498,1498,1498,0
|
|
20250514,130700,628702365,1498,1497,1498,1497,996
|
|
20250514,130600,627210900,1497,1498,1498,1497,523
|
|
20250514,130500,626427603,1498,1498,1498,1498,0
|
|
20250514,130400,626427603,1498,1498,1498,1498,0
|
|
20250514,130300,626427603,1498,1497,1498,1497,1102
|
|
20250514,130200,624777009,1496,1496,1496,1496,228
|
|
20250514,130100,624435921,1496,1496,1496,1496,0
|
|
20250514,130000,624435921,1496,1495,1496,1495,343
|
|
20250514,125900,623923130,1495,1495,1495,1495,0
|
|
20250514,125800,623923130,1495,1495,1495,1495,0
|
|
20250514,125700,623923130,1495,1495,1496,1495,561
|
|
20250514,125600,623084434,1497,1497,1497,1495,8314
|
|
20250514,125500,610652624,1497,1497,1497,1497,1346
|
|
20250514,125400,608637662,1497,1497,1497,1497,517
|
|
20250514,125300,607863713,1498,1498,1498,1498,0
|
|
20250514,125200,607863713,1498,1498,1498,1498,476
|
|
20250514,125100,607150665,1498,1498,1498,1498,1196
|
|
20250514,125000,605359057,1498,1499,1499,1498,2569
|
|
20250514,124900,601509618,1500,1500,1500,1500,0
|
|
20250514,124800,601509618,1500,1500,1500,1500,474
|
|
20250514,124700,600798618,1500,1500,1500,1500,0
|
|
20250514,124600,600798618,1500,1500,1500,1500,0
|
|
20250514,124500,600798618,1500,1500,1500,1500,85
|
|
20250514,124400,600671118,1500,1501,1501,1500,292
|
|
20250514,124300,600233112,1501,1501,1502,1501,1208
|
|
20250514,124200,598419204,1500,1501,1501,1500,1013
|
|
20250514,124100,596898704,1501,1502,1502,1501,297
|
|
20250514,124000,596452816,1502,1502,1502,1502,1
|
|
20250514,123900,596451314,1501,1501,1501,1501,1049
|
|
20250514,123800,594876765,1501,1501,1501,1501,200
|
|
20250514,123700,594576565,1501,1501,1501,1501,6
|
|
20250514,123600,594567559,1500,1500,1500,1500,9
|
|
20250514,123500,594554059,1500,1500,1500,1500,100
|
|
20250514,123400,594404059,1501,1501,1501,1501,26
|
|
20250514,123300,594365033,1501,1500,1501,1500,825
|
|
20250514,123200,593127507,1500,1500,1500,1500,201
|
|
20250514,123100,592826007,1501,1500,1501,1500,3013
|
|
20250514,123000,588306293,1500,1498,1500,1498,6035
|
|
20250514,122900,579263774,1498,1499,1499,1497,2806
|
|
20250514,122800,575059386,1498,1497,1498,1495,5035
|
|
20250514,122700,567521985,1496,1497,1497,1496,116
|
|
20250514,122600,567348343,1497,1497,1497,1497,66
|
|
20250514,122500,567249541,1497,1497,1497,1497,1655
|
|
20250514,122400,564772006,1497,1497,1497,1497,47
|
|
20250514,122300,564701647,1497,1497,1497,1497,0
|
|
20250514,122200,564701647,1497,1498,1498,1497,200
|
|
20250514,122100,564402241,1498,1498,1498,1498,0
|
|
20250514,122000,564402241,1498,1498,1498,1497,1929
|
|
20250514,121900,561513699,1498,1498,1498,1497,1096
|
|
20250514,121800,559872969,1498,1498,1498,1498,6
|
|
20250514,121700,559863981,1496,1496,1496,1496,0
|
|
20250514,121600,559863981,1496,1495,1498,1495,167
|
|
20250514,121500,559614143,1496,1497,1497,1495,310
|
|
20250514,121400,559150384,1496,1496,1496,1496,20
|
|
20250514,121300,559120464,1498,1496,1498,1496,11
|
|
20250514,121200,559103996,1496,1498,1498,1496,2706
|
|
20250514,121100,555055807,1498,1498,1498,1498,500
|
|
20250514,121000,554306807,1498,1497,1498,1497,1128
|
|
20250514,120900,552617563,1497,1498,1498,1497,760
|
|
20250514,120800,551479355,1498,1498,1499,1498,2385
|
|
20250514,120700,547904718,1497,1496,1497,1496,1026
|
|
20250514,120600,546369223,1496,1496,1496,1496,200
|
|
20250514,120500,546070023,1496,1496,1497,1496,807
|
|
20250514,120400,544862750,1496,1496,1496,1496,100
|
|
20250514,120300,544713150,1497,1497,1497,1497,412
|
|
20250514,120200,544096386,1497,1497,1497,1497,26
|
|
20250514,120100,544057464,1495,1495,1495,1495,0
|
|
20250514,120000,544057464,1495,1497,1497,1495,71
|
|
20250514,115900,543951306,1495,1498,1498,1495,1038
|
|
20250514,115800,542399493,1494,1495,1495,1494,32
|
|
20250514,115700,542351665,1494,1495,1495,1494,250
|
|
20250514,115600,541978164,1498,1498,1498,1498,1000
|
|
20250514,115500,540480164,1498,1498,1498,1498,177
|
|
20250514,115400,540215018,1498,1499,1499,1498,7
|
|
20250514,115300,540204531,1494,1499,1499,1494,1874
|
|
20250514,115200,537402392,1499,1495,1499,1495,5963
|
|
20250514,115100,528479368,1495,1492,1495,1492,3650
|
|
20250514,115000,523030843,1492,1492,1492,1492,876
|
|
20250514,114900,521723851,1492,1492,1492,1492,11
|
|
20250514,114800,521707439,1490,1492,1492,1490,1260
|
|
20250514,114700,519827933,1491,1491,1491,1491,472
|
|
20250514,114600,519124181,1491,1491,1491,1491,205
|
|
20250514,114500,518818526,1491,1490,1491,1490,1006
|
|
20250514,114400,517319580,1491,1491,1491,1491,181
|
|
20250514,114300,517049709,1491,1491,1491,1491,522
|
|
20250514,114200,516271407,1490,1490,1490,1490,200
|
|
20250514,114100,515973407,1490,1490,1490,1490,0
|
|
20250514,114000,515973407,1490,1490,1490,1490,1903
|
|
20250514,113900,513137937,1490,1490,1491,1490,1091
|
|
20250514,113800,511512344,1491,1491,1491,1491,8
|
|
20250514,113700,511500416,1491,1490,1491,1490,2417
|
|
20250514,113600,507898586,1486,1486,1490,1486,657
|
|
20250514,113500,506922256,1486,1488,1488,1486,1652
|
|
20250514,113400,504467206,1488,1488,1488,1488,21
|
|
20250514,113300,504435958,1487,1487,1487,1487,1655
|
|
20250514,113200,501974973,1487,1488,1488,1487,1168
|
|
20250514,113100,500238155,1488,1488,1488,1488,2
|
|
20250514,113000,500235179,1488,1487,1488,1487,140
|
|
20250514,112900,500026869,1488,1488,1488,1488,900
|
|
20250514,112800,498687669,1488,1488,1488,1488,605
|
|
20250514,112700,497787429,1488,1488,1488,1488,1341
|
|
20250514,112600,495792021,1486,1490,1490,1486,12
|
|
20250514,112500,495774161,1489,1490,1490,1489,6
|
|
20250514,112400,495765223,1486,1489,1492,1486,2806
|
|
20250514,112300,491592787,1488,1489,1489,1488,1200
|
|
20250514,112200,489807086,1492,1491,1492,1490,202
|
|
20250514,112100,489505874,1491,1489,1491,1489,1179
|
|
20250514,112000,487749148,1491,1491,1491,1491,12
|
|
20250514,111900,487731256,1491,1491,1491,1491,507
|
|
20250514,111800,486975319,1491,1491,1491,1491,0
|
|
20250514,111700,486975319,1491,1490,1491,1490,1283
|
|
20250514,111600,485063643,1491,1492,1492,1491,707
|
|
20250514,111500,484009000,1492,1492,1492,1491,1216
|
|
20250514,111400,482195728,1493,1493,1493,1493,106
|
|
20250514,111300,482037470,1493,1492,1493,1492,1419
|
|
20250514,111200,479919903,1493,1492,1493,1492,587
|
|
20250514,111100,479044093,1492,1492,1492,1492,2120
|
|
20250514,111000,475881053,1492,1493,1493,1492,7
|
|
20250514,110900,475870603,1493,1493,1493,1493,138
|
|
20250514,110800,475664569,1493,1493,1493,1493,0
|
|
20250514,110700,475664569,1493,1493,1493,1493,9
|
|
20250514,110600,475651132,1493,1492,1493,1492,3903
|
|
20250514,110500,469827820,1490,1490,1490,1490,0
|
|
20250514,110400,469827820,1490,1491,1491,1490,7709
|
|
20250514,110300,458340733,1492,1491,1492,1491,802
|
|
20250514,110200,457144486,1491,1489,1491,1489,2825
|
|
20250514,110100,452933836,1490,1487,1490,1487,3132
|
|
20250514,110000,448269327,1489,1489,1489,1487,150
|
|
20250514,105900,448046241,1488,1488,1488,1488,1412
|
|
20250514,105800,445945185,1488,1488,1488,1488,51
|
|
20250514,105700,445869297,1488,1487,1488,1487,2977
|
|
20250514,105600,441442495,1487,1486,1487,1486,2058
|
|
20250514,105500,438384304,1486,1486,1486,1486,1731
|
|
20250514,105400,435812038,1486,1486,1486,1486,691
|
|
20250514,105300,434785212,1486,1486,1486,1486,1951
|
|
20250514,105200,431886026,1483,1486,1486,1483,9
|
|
20250514,105100,431872661,1486,1486,1486,1486,584
|
|
20250514,105000,431004837,1486,1486,1486,1486,162
|
|
20250514,104900,430764105,1486,1486,1486,1486,3
|
|
20250514,104800,430759647,1486,1486,1486,1486,0
|
|
20250514,104700,430759647,1486,1483,1486,1483,160
|
|
20250514,104600,430521895,1483,1486,1486,1483,199
|
|
20250514,104500,430226760,1486,1486,1486,1486,3
|
|
20250514,104400,430222302,1482,1482,1482,1482,0
|
|
20250514,104300,430222302,1482,1483,1483,1482,439
|
|
20250514,104200,429571683,1484,1484,1484,1484,197
|
|
20250514,104100,429279335,1485,1485,1485,1485,8
|
|
20250514,104000,429267455,1484,1484,1484,1484,1
|
|
20250514,103900,429265971,1482,1481,1482,1480,1813
|
|
20250514,103800,426581054,1482,1482,1482,1482,44
|
|
20250514,103700,426515846,1482,1484,1484,1482,153
|
|
20250514,103600,426289045,1485,1484,1485,1484,40
|
|
20250514,103500,426229668,1485,1485,1485,1485,51
|
|
20250514,103400,426153933,1487,1482,1487,1480,4561
|
|
20250514,103300,419402703,1484,1484,1484,1484,15
|
|
20250514,103200,419380443,1481,1481,1481,1481,150
|
|
20250514,103100,419158293,1482,1484,1484,1482,686
|
|
20250514,103000,418141629,1484,1482,1484,1482,656
|
|
20250514,102900,417169425,1483,1484,1484,1483,120
|
|
20250514,102800,416991395,1484,1484,1484,1480,1062
|
|
20250514,102700,415418979,1484,1483,1484,1481,4580
|
|
20250514,102600,408622925,1481,1483,1483,1481,1687
|
|
20250514,102500,406124464,1483,1483,1483,1483,26
|
|
20250514,102400,406085906,1483,1480,1483,1480,266
|
|
20250514,102300,405692208,1483,1483,1483,1483,3
|
|
20250514,102200,405687759,1483,1480,1483,1479,2424
|
|
20250514,102100,402100223,1480,1481,1481,1480,2098
|
|
20250514,102000,398993841,1483,1484,1484,1483,696
|
|
20250514,101900,397961664,1484,1485,1486,1484,2267
|
|
20250514,101800,394595334,1486,1486,1486,1486,20
|
|
20250514,101700,394565614,1487,1485,1487,1484,3056
|
|
20250514,101600,390029351,1487,1486,1487,1484,859
|
|
20250514,101500,388752948,1486,1486,1486,1485,2918
|
|
20250514,101400,384417800,1485,1483,1485,1483,3783
|
|
20250514,101300,378803661,1484,1480,1484,1480,13577
|
|
20250514,101200,358696103,1480,1479,1480,1478,407
|
|
20250514,101100,358094542,1479,1479,1479,1479,1500
|
|
20250514,101000,355876042,1478,1479,1479,1476,1020
|
|
20250514,100900,354367501,1478,1480,1480,1477,1445
|
|
20250514,100800,352232217,1480,1476,1480,1476,636
|
|
20250514,100700,351293405,1478,1475,1478,1475,3679
|
|
20250514,100600,345861585,1475,1475,1475,1472,98
|
|
20250514,100500,345717038,1472,1473,1473,1472,579
|
|
20250514,100400,344864715,1475,1477,1477,1472,3058
|
|
20250514,100300,340360290,1476,1476,1476,1474,1127
|
|
20250514,100200,338696840,1477,1475,1477,1475,2217
|
|
20250514,100100,335425898,1474,1478,1478,1470,29715
|
|
20250514,100000,291613787,1480,1480,1480,1480,46
|
|
20250514,095900,291545707,1478,1479,1479,1477,4937
|
|
20250514,095800,284253061,1482,1482,1482,1482,6
|
|
20250514,095700,284244169,1478,1482,1482,1478,906
|
|
20250514,095600,282904774,1482,1483,1483,1479,14932
|
|
20250514,095500,260814286,1485,1485,1485,1485,93
|
|
20250514,095400,260676181,1486,1486,1486,1486,6
|
|
20250514,095300,260667265,1486,1485,1486,1484,69
|
|
20250514,095200,260564849,1485,1485,1485,1485,19
|
|
20250514,095100,260536634,1485,1485,1485,1485,7
|
|
20250514,095000,260526239,1485,1485,1485,1485,10
|
|
20250514,094900,260511389,1485,1485,1485,1485,2560
|
|
20250514,094800,256709789,1485,1484,1485,1484,9
|
|
20250514,094700,256696427,1482,1481,1484,1481,444
|
|
20250514,094600,256038698,1484,1484,1484,1484,7
|
|
20250514,094500,256028310,1483,1484,1484,1483,3017
|
|
20250514,094400,251553093,1484,1484,1484,1484,357
|
|
20250514,094300,251023305,1484,1484,1484,1484,6
|
|
20250514,094200,251014401,1483,1483,1483,1483,10
|
|
20250514,094100,250999571,1483,1480,1483,1479,73
|
|
20250514,094000,250891578,1479,1482,1482,1479,3209
|
|
20250514,093900,246139846,1483,1486,1486,1483,4133
|
|
20250514,093800,240006874,1486,1486,1486,1486,100
|
|
20250514,093700,239858274,1487,1487,1487,1484,3219
|
|
20250514,093600,235071817,1487,1487,1487,1486,136
|
|
20250514,093500,234869643,1487,1487,1487,1487,410
|
|
20250514,093400,234259973,1487,1486,1487,1484,543
|
|
20250514,093300,233453637,1484,1487,1487,1484,206
|
|
20250514,093200,233147915,1487,1484,1487,1482,6441
|
|
20250514,093100,223585395,1483,1483,1483,1482,6916
|
|
20250514,093000,213329467,1481,1483,1484,1481,8792
|
|
20250514,092900,200305162,1484,1485,1485,1482,1117
|
|
20250514,092800,198649763,1485,1483,1485,1480,6172
|
|
20250514,092700,189492121,1483,1483,1483,1483,30
|
|
20250514,092600,189447631,1483,1483,1483,1477,1706
|
|
20250514,092500,186923710,1477,1481,1484,1477,3006
|
|
20250514,092400,182479912,1485,1478,1485,1478,2029
|
|
20250514,092300,179480860,1484,1480,1484,1478,2240
|
|
20250514,092200,176167919,1484,1483,1484,1483,572
|
|
20250514,092100,175319571,1483,1480,1483,1478,1160
|
|
20250514,092000,173603364,1478,1483,1483,1478,2580
|
|
20250514,091900,169780101,1483,1481,1483,1479,852
|
|
20250514,091800,168516783,1480,1477,1480,1477,1262
|
|
20250514,091700,166649422,1477,1477,1480,1476,1170
|
|
20250514,091600,164921076,1476,1482,1484,1476,41162
|
|
20250514,091500,104063141,1481,1484,1484,1481,6041
|
|
20250514,091400,95105369,1484,1483,1484,1482,1351
|
|
20250514,091300,93102592,1482,1481,1483,1481,1276
|
|
20250514,091200,91212517,1481,1481,1484,1481,2766
|
|
20250514,091100,87115371,1482,1482,1483,1482,334
|
|
20250514,091000,86620361,1484,1483,1484,1483,1270
|
|
20250514,090900,84736949,1484,1484,1484,1481,7105
|
|
20250514,090800,74201749,1489,1486,1489,1485,5020
|
|
20250514,090700,66744981,1491,1489,1491,1484,1697
|
|
20250514,090600,64220259,1484,1490,1491,1484,493
|
|
20250514,090500,63485455,1490,1490,1490,1484,3006
|
|
20250514,090400,59024513,1489,1488,1489,1488,2676
|
|
20250514,090300,55040386,1489,1486,1490,1481,6994
|
|
20250514,090200,44658463,1491,1486,1492,1486,784
|
|
20250514,090100,43493288,1486,1486,1490,1486,7148
|
|
20250514,090000,32867356,1494,1481,1494,1481,19261
|