603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250515,190000,253884995,11480,11480,11480,11480,509
|
|
20250515,185900,253884995,11480,11480,11480,11480,0
|
|
20250515,185800,253884995,11480,11480,11480,11480,0
|
|
20250515,185700,253884995,11480,11480,11480,11480,0
|
|
20250515,185600,253884995,11480,11480,11480,11480,0
|
|
20250515,185500,253884995,11480,11480,11480,11480,0
|
|
20250515,185400,253884995,11480,11480,11480,11480,0
|
|
20250515,185300,253884995,11480,11480,11480,11480,0
|
|
20250515,185200,253884995,11480,11480,11480,11480,0
|
|
20250515,185100,253884995,11480,11480,11480,11480,0
|
|
20250515,185000,253884995,11480,11480,11480,11480,0
|
|
20250515,184900,253884995,11480,11480,11480,11480,0
|
|
20250515,184800,253884995,11480,11480,11480,11480,0
|
|
20250515,184700,253884995,11480,11480,11480,11480,0
|
|
20250515,184600,253884995,11480,11480,11480,11480,0
|
|
20250515,184500,253884995,11480,11480,11480,11480,0
|
|
20250515,184400,253884995,11480,11480,11480,11480,0
|
|
20250515,184300,253884995,11480,11480,11480,11480,0
|
|
20250515,184200,253884995,11480,11480,11480,11480,0
|
|
20250515,184100,253884995,11480,11480,11480,11480,0
|
|
20250515,184000,253884995,11480,11480,11480,11480,0
|
|
20250515,183900,253884995,11480,11480,11480,11480,0
|
|
20250515,183800,253884995,11480,11480,11480,11480,0
|
|
20250515,183700,253884995,11480,11480,11480,11480,0
|
|
20250515,183600,253884995,11480,11480,11480,11480,0
|
|
20250515,183500,253884995,11480,11480,11480,11480,0
|
|
20250515,183400,253884995,11480,11480,11480,11480,0
|
|
20250515,183300,253884995,11480,11480,11480,11480,0
|
|
20250515,183200,253884995,11480,11480,11480,11480,0
|
|
20250515,183100,253884995,11480,11480,11480,11480,0
|
|
20250515,183000,253884995,11480,11480,11480,11480,509
|
|
20250515,182900,253884995,11480,11480,11480,11480,0
|
|
20250515,182800,253884995,11480,11480,11480,11480,0
|
|
20250515,182700,253884995,11480,11480,11480,11480,0
|
|
20250515,182600,253884995,11480,11480,11480,11480,0
|
|
20250515,182500,253884995,11480,11480,11480,11480,0
|
|
20250515,182400,253884995,11480,11480,11480,11480,0
|
|
20250515,182300,253884995,11480,11480,11480,11480,0
|
|
20250515,182200,253884995,11480,11480,11480,11480,0
|
|
20250515,182100,253884995,11480,11480,11480,11480,0
|
|
20250515,182000,253884995,11480,11480,11480,11480,0
|
|
20250515,181900,253884995,11480,11480,11480,11480,0
|
|
20250515,181800,253884995,11480,11480,11480,11480,0
|
|
20250515,181700,253884995,11480,11480,11480,11480,0
|
|
20250515,181600,253884995,11480,11480,11480,11480,0
|
|
20250515,181500,253884995,11480,11480,11480,11480,0
|
|
20250515,181400,253884995,11480,11480,11480,11480,0
|
|
20250515,181300,253884995,11480,11480,11480,11480,0
|
|
20250515,181200,253884995,11480,11480,11480,11480,0
|
|
20250515,181100,253884995,11480,11480,11480,11480,0
|
|
20250515,181000,253884995,11480,11480,11480,11480,0
|
|
20250515,180900,253884995,11480,11480,11480,11480,0
|
|
20250515,180800,253884995,11480,11480,11480,11480,0
|
|
20250515,180700,253884995,11480,11480,11480,11480,0
|
|
20250515,180600,253884995,11480,11480,11480,11480,0
|
|
20250515,180500,253884995,11480,11480,11480,11480,0
|
|
20250515,180400,253884995,11480,11480,11480,11480,0
|
|
20250515,180300,253884995,11480,11480,11480,11480,0
|
|
20250515,180200,253884995,11480,11480,11480,11480,0
|
|
20250515,180100,253884995,11480,11480,11480,11480,0
|
|
20250515,180000,253884995,11480,11480,11480,11480,509
|
|
20250515,175900,253884995,11480,11480,11480,11480,0
|
|
20250515,175800,253884995,11480,11480,11480,11480,0
|
|
20250515,175700,253884995,11480,11480,11480,11480,0
|
|
20250515,175600,253884995,11480,11480,11480,11480,0
|
|
20250515,175500,253884995,11480,11480,11480,11480,0
|
|
20250515,175400,253884995,11480,11480,11480,11480,0
|
|
20250515,175300,253884995,11480,11480,11480,11480,0
|
|
20250515,175200,253884995,11480,11480,11480,11480,0
|
|
20250515,175100,253884995,11480,11480,11480,11480,0
|
|
20250515,175000,253884995,11480,11480,11480,11480,0
|
|
20250515,174900,253884995,11480,11480,11480,11480,0
|
|
20250515,174800,253884995,11480,11480,11480,11480,0
|
|
20250515,174700,253884995,11480,11480,11480,11480,0
|
|
20250515,174600,253884995,11480,11480,11480,11480,0
|
|
20250515,174500,253884995,11480,11480,11480,11480,0
|
|
20250515,174400,253884995,11480,11480,11480,11480,0
|
|
20250515,174300,253884995,11480,11480,11480,11480,0
|
|
20250515,174200,253884995,11480,11480,11480,11480,0
|
|
20250515,174100,253884995,11480,11480,11480,11480,0
|
|
20250515,174000,253884995,11480,11480,11480,11480,0
|
|
20250515,173900,253884995,11480,11480,11480,11480,0
|
|
20250515,173800,253884995,11480,11480,11480,11480,0
|
|
20250515,173700,253884995,11480,11480,11480,11480,0
|
|
20250515,173600,253884995,11480,11480,11480,11480,0
|
|
20250515,173500,253884995,11480,11480,11480,11480,0
|
|
20250515,173400,253884995,11480,11480,11480,11480,0
|
|
20250515,173300,253884995,11480,11480,11480,11480,0
|
|
20250515,173200,253884995,11480,11480,11480,11480,0
|
|
20250515,173100,253884995,11480,11480,11480,11480,0
|
|
20250515,173000,253884995,11480,11480,11480,11480,509
|
|
20250515,172900,253884995,11480,11480,11480,11480,0
|
|
20250515,172800,253884995,11480,11480,11480,11480,0
|
|
20250515,172700,253884995,11480,11480,11480,11480,0
|
|
20250515,172600,253884995,11480,11480,11480,11480,0
|
|
20250515,172500,253884995,11480,11480,11480,11480,0
|
|
20250515,172400,253884995,11480,11480,11480,11480,0
|
|
20250515,172300,253884995,11480,11480,11480,11480,0
|
|
20250515,172200,253884995,11480,11480,11480,11480,0
|
|
20250515,172100,253884995,11480,11480,11480,11480,0
|
|
20250515,172000,253884995,11480,11480,11480,11480,0
|
|
20250515,171900,253884995,11480,11480,11480,11480,0
|
|
20250515,171800,253884995,11480,11480,11480,11480,0
|
|
20250515,171700,253884995,11480,11480,11480,11480,0
|
|
20250515,171600,253884995,11480,11480,11480,11480,0
|
|
20250515,171500,253884995,11480,11480,11480,11480,0
|
|
20250515,171400,253884995,11480,11480,11480,11480,0
|
|
20250515,171300,253884995,11480,11480,11480,11480,0
|
|
20250515,171200,253884995,11480,11480,11480,11480,0
|
|
20250515,171100,253884995,11480,11480,11480,11480,0
|
|
20250515,171000,253884995,11480,11480,11480,11480,0
|
|
20250515,170900,253884995,11480,11480,11480,11480,0
|
|
20250515,170800,253884995,11480,11480,11480,11480,0
|
|
20250515,170700,253884995,11480,11480,11480,11480,0
|
|
20250515,170600,253884995,11480,11480,11480,11480,0
|
|
20250515,170500,253884995,11480,11480,11480,11480,0
|
|
20250515,170400,253884995,11480,11480,11480,11480,0
|
|
20250515,170300,253884995,11480,11480,11480,11480,0
|
|
20250515,170200,253884995,11480,11480,11480,11480,0
|
|
20250515,170100,253884995,11480,11480,11480,11480,0
|
|
20250515,170000,253884995,11480,11480,11480,11480,509
|
|
20250515,165900,253884995,11480,11480,11480,11480,0
|
|
20250515,165800,253884995,11480,11480,11480,11480,0
|
|
20250515,165700,253884995,11480,11480,11480,11480,0
|
|
20250515,165600,253884995,11480,11480,11480,11480,0
|
|
20250515,165500,253884995,11480,11480,11480,11480,0
|
|
20250515,165400,253884995,11480,11480,11480,11480,0
|
|
20250515,165300,253884995,11480,11480,11480,11480,0
|
|
20250515,165200,253884995,11480,11480,11480,11480,0
|
|
20250515,165100,253884995,11480,11480,11480,11480,0
|
|
20250515,165000,253884995,11480,11480,11480,11480,0
|
|
20250515,164900,253884995,11480,11480,11480,11480,0
|
|
20250515,164800,253884995,11480,11480,11480,11480,0
|
|
20250515,164700,253884995,11480,11480,11480,11480,0
|
|
20250515,164600,253884995,11480,11480,11480,11480,0
|
|
20250515,164500,253884995,11480,11480,11480,11480,0
|
|
20250515,164400,253884995,11480,11480,11480,11480,0
|
|
20250515,164300,253884995,11480,11480,11480,11480,0
|
|
20250515,164200,253884995,11480,11480,11480,11480,0
|
|
20250515,164100,253884995,11480,11480,11480,11480,0
|
|
20250515,164000,253884995,11480,11480,11480,11480,0
|
|
20250515,163900,253884995,11480,11480,11480,11480,0
|
|
20250515,163800,253884995,11480,11480,11480,11480,0
|
|
20250515,163700,253884995,11480,11480,11480,11480,0
|
|
20250515,163600,253884995,11480,11480,11480,11480,0
|
|
20250515,163500,253884995,11480,11480,11480,11480,0
|
|
20250515,163400,253884995,11480,11480,11480,11480,0
|
|
20250515,163300,253884995,11480,11480,11480,11480,0
|
|
20250515,163200,253884995,11480,11480,11480,11480,0
|
|
20250515,163100,253884995,11480,11480,11480,11480,0
|
|
20250515,163000,253884995,11480,11480,11480,11480,509
|
|
20250515,162900,253884995,11480,11480,11480,11480,0
|
|
20250515,162800,253884995,11480,11480,11480,11480,0
|
|
20250515,162700,253884995,11480,11480,11480,11480,0
|
|
20250515,162600,253884995,11480,11480,11480,11480,0
|
|
20250515,162500,253884995,11480,11480,11480,11480,0
|
|
20250515,162400,253884995,11480,11480,11480,11480,0
|
|
20250515,162300,253884995,11480,11480,11480,11480,0
|
|
20250515,162200,253884995,11480,11480,11480,11480,0
|
|
20250515,162100,253884995,11480,11480,11480,11480,0
|
|
20250515,162000,253884995,11480,11480,11480,11480,0
|
|
20250515,161900,253884995,11480,11480,11480,11480,0
|
|
20250515,161800,253884995,11480,11480,11480,11480,0
|
|
20250515,161700,253884995,11480,11480,11480,11480,0
|
|
20250515,161600,253884995,11480,11480,11480,11480,0
|
|
20250515,161500,253884995,11480,11480,11480,11480,0
|
|
20250515,161400,253884995,11480,11480,11480,11480,0
|
|
20250515,161300,253884995,11480,11480,11480,11480,0
|
|
20250515,161200,253884995,11480,11480,11480,11480,0
|
|
20250515,161100,253884995,11480,11480,11480,11480,0
|
|
20250515,161000,253884995,11480,11480,11480,11480,0
|
|
20250515,160900,253884995,11480,11480,11480,11480,0
|
|
20250515,160800,253884995,11480,11480,11480,11480,0
|
|
20250515,160700,253884995,11480,11480,11480,11480,0
|
|
20250515,160600,253884995,11480,11480,11480,11480,0
|
|
20250515,160500,253884995,11480,11480,11480,11480,0
|
|
20250515,160400,253884995,11480,11480,11480,11480,0
|
|
20250515,160300,253884995,11480,11480,11480,11480,0
|
|
20250515,160200,253884995,11480,11480,11480,11480,0
|
|
20250515,160100,253884995,11480,11480,11480,11480,0
|
|
20250515,160000,253884995,11480,11480,11480,11480,509
|
|
20250515,155900,253884995,11480,11480,11480,11480,0
|
|
20250515,155800,253884995,11480,11480,11480,11480,0
|
|
20250515,155700,253884995,11480,11480,11480,11480,0
|
|
20250515,155600,253884995,11480,11480,11480,11480,0
|
|
20250515,155500,253884995,11480,11480,11480,11480,0
|
|
20250515,155400,253884995,11480,11480,11480,11480,0
|
|
20250515,155300,253884995,11480,11480,11480,11480,0
|
|
20250515,155200,253884995,11480,11480,11480,11480,0
|
|
20250515,155100,253884995,11480,11480,11480,11480,0
|
|
20250515,155000,253884995,11480,11480,11480,11480,0
|
|
20250515,154900,253884995,11480,11480,11480,11480,0
|
|
20250515,154800,253884995,11480,11480,11480,11480,0
|
|
20250515,154700,253884995,11480,11480,11480,11480,0
|
|
20250515,154600,253884995,11480,11480,11480,11480,0
|
|
20250515,154500,253884995,11480,11480,11480,11480,0
|
|
20250515,154400,253884995,11480,11480,11480,11480,0
|
|
20250515,154300,253884995,11480,11480,11480,11480,0
|
|
20250515,154200,253884995,11480,11480,11480,11480,0
|
|
20250515,154100,253884995,11480,11480,11480,11480,0
|
|
20250515,154000,253884995,11480,11480,11480,11480,0
|
|
20250515,153900,253884995,11480,11480,11480,11480,0
|
|
20250515,153800,253884995,11480,11480,11480,11480,0
|
|
20250515,153700,253884995,11480,11480,11480,11480,0
|
|
20250515,153600,253884995,11480,11480,11480,11480,0
|
|
20250515,153500,253884995,11480,11480,11480,11480,0
|
|
20250515,153400,253884995,11480,11480,11480,11480,0
|
|
20250515,153300,253884995,11480,11480,11480,11480,0
|
|
20250515,153200,253884995,11480,11480,11480,11480,0
|
|
20250515,153100,253884995,11480,11480,11480,11480,0
|
|
20250515,153000,253884995,11480,11480,11480,11480,1018
|
|
20250515,152900,248041675,11480,11480,11480,11480,0
|
|
20250515,152800,248041675,11480,11480,11480,11480,0
|
|
20250515,152700,248041675,11480,11480,11480,11480,0
|
|
20250515,152600,248041675,11480,11480,11480,11480,0
|
|
20250515,152500,248041675,11480,11480,11480,11480,0
|
|
20250515,152400,248041675,11480,11480,11480,11480,0
|
|
20250515,152300,248041675,11480,11480,11480,11480,0
|
|
20250515,152200,248041675,11480,11480,11480,11480,0
|
|
20250515,152100,248041675,11480,11480,11480,11480,0
|
|
20250515,152000,248041675,11480,11480,11480,11480,0
|
|
20250515,151900,248041675,11480,11470,11480,11470,140
|
|
20250515,151800,246435265,11450,11450,11450,11450,0
|
|
20250515,151700,246435265,11450,11450,11450,11450,1
|
|
20250515,151600,246423815,11490,11490,11490,11490,0
|
|
20250515,151500,246423815,11490,11490,11490,11490,0
|
|
20250515,151400,246423815,11490,11490,11490,11490,0
|
|
20250515,151300,246423815,11490,11470,11490,11470,2
|
|
20250515,151200,246400855,11450,11450,11450,11450,0
|
|
20250515,151100,246400855,11450,11450,11450,11450,0
|
|
20250515,151000,246400855,11450,11450,11450,11450,0
|
|
20250515,150900,246400855,11450,11450,11450,11450,1
|
|
20250515,150800,246389405,11490,11490,11490,11490,0
|
|
20250515,150700,246389405,11490,11490,11490,11490,0
|
|
20250515,150600,246389405,11490,11480,11490,11465,236
|
|
20250515,150500,243680195,11490,11450,11490,11450,302
|
|
20250515,150400,240214565,11490,11490,11490,11490,0
|
|
20250515,150300,240214565,11490,11490,11490,11490,0
|
|
20250515,150200,240214565,11490,11490,11490,11490,0
|
|
20250515,150100,240214565,11490,11490,11490,11490,0
|
|
20250515,150000,240214565,11490,11460,11490,11460,3
|
|
20250515,145900,240180155,11490,11490,11490,11490,0
|
|
20250515,145800,240180155,11490,11490,11490,11490,0
|
|
20250515,145700,240180155,11490,11460,11490,11460,332
|
|
20250515,145600,236374045,11490,11490,11490,11490,0
|
|
20250515,145500,236374045,11490,11490,11490,11490,4
|
|
20250515,145400,236328085,11490,11490,11490,11490,0
|
|
20250515,145300,236328085,11490,11470,11490,11470,66
|
|
20250515,145200,235571035,11490,11490,11490,11490,0
|
|
20250515,145100,235571035,11490,11490,11490,11490,0
|
|
20250515,145000,235571035,11490,11490,11490,11490,4
|
|
20250515,144900,235525075,11500,11460,11500,11460,100
|
|
20250515,144800,234378025,11470,11470,11470,11470,0
|
|
20250515,144700,234378025,11470,11470,11470,11470,5
|
|
20250515,144600,234320675,11470,11470,11470,11470,0
|
|
20250515,144500,234320675,11470,11460,11470,11460,2
|
|
20250515,144400,234297745,11470,11470,11470,11470,0
|
|
20250515,144300,234297745,11470,11470,11470,11470,0
|
|
20250515,144200,234297745,11470,11470,11470,11470,0
|
|
20250515,144100,234297745,11470,11470,11470,11470,0
|
|
20250515,144000,234297745,11470,11470,11470,11470,0
|
|
20250515,143900,234297745,11470,11470,11470,11470,0
|
|
20250515,143800,234297745,11470,11470,11470,11470,0
|
|
20250515,143700,234297745,11470,11470,11470,11470,0
|
|
20250515,143600,234297745,11470,11470,11470,11470,0
|
|
20250515,143500,234297745,11470,11470,11470,11470,0
|
|
20250515,143400,234297745,11470,11470,11470,11470,0
|
|
20250515,143300,234297745,11470,11470,11470,11470,0
|
|
20250515,143200,234297745,11470,11470,11470,11470,0
|
|
20250515,143100,234297745,11470,11470,11470,11460,107
|
|
20250515,143000,233071005,11470,11470,11470,11470,0
|
|
20250515,142900,233071005,11470,11470,11470,11470,0
|
|
20250515,142800,233071005,11470,11470,11470,11470,103
|
|
20250515,142700,231889595,11470,11470,11470,11470,0
|
|
20250515,142600,231889595,11470,11470,11470,11470,0
|
|
20250515,142500,231889595,11470,11470,11470,11470,0
|
|
20250515,142400,231889595,11470,11470,11470,11470,0
|
|
20250515,142300,231889595,11470,11470,11470,11470,1
|
|
20250515,142200,231878125,11470,11470,11470,11470,0
|
|
20250515,142100,231878125,11470,11470,11470,11470,0
|
|
20250515,142000,231878125,11470,11470,11470,11470,0
|
|
20250515,141900,231878125,11470,11470,11470,11470,0
|
|
20250515,141800,231878125,11470,11470,11470,11470,0
|
|
20250515,141700,231878125,11470,11470,11470,11470,0
|
|
20250515,141600,231878125,11470,11470,11470,11470,67
|
|
20250515,141500,231109635,11470,11470,11470,11470,16
|
|
20250515,141400,230926115,11470,11470,11470,11470,0
|
|
20250515,141300,230926115,11470,11460,11470,11460,103
|
|
20250515,141200,229745705,11470,11470,11470,11470,0
|
|
20250515,141100,229745705,11470,11470,11470,11470,4
|
|
20250515,141000,229699825,11470,11470,11470,11470,1
|
|
20250515,140900,229688355,11460,11460,11460,11460,0
|
|
20250515,140800,229688355,11460,11460,11460,11460,0
|
|
20250515,140700,229688355,11460,11460,11460,11460,0
|
|
20250515,140600,229688355,11460,11460,11460,11460,1
|
|
20250515,140500,229676895,11460,11460,11460,11460,1
|
|
20250515,140400,229665435,11480,11480,11480,11480,0
|
|
20250515,140300,229665435,11480,11480,11480,11480,0
|
|
20250515,140200,229665435,11480,11480,11480,11480,0
|
|
20250515,140100,229665435,11480,11480,11480,11480,0
|
|
20250515,140000,229665435,11480,11480,11480,11480,0
|
|
20250515,135900,229665435,11480,11480,11480,11480,0
|
|
20250515,135800,229665435,11480,11480,11480,11480,0
|
|
20250515,135700,229665435,11480,11480,11480,11480,0
|
|
20250515,135600,229665435,11480,11480,11480,11480,0
|
|
20250515,135500,229665435,11480,11480,11480,11480,0
|
|
20250515,135400,229665435,11480,11470,11480,11470,51
|
|
20250515,135300,229080455,11480,11480,11480,11480,0
|
|
20250515,135200,229080455,11480,11480,11480,11480,0
|
|
20250515,135100,229080455,11480,11470,11480,11470,183
|
|
20250515,135000,226981415,11480,11480,11480,11480,0
|
|
20250515,134900,226981415,11480,11480,11480,11480,0
|
|
20250515,134800,226981415,11480,11480,11480,11480,0
|
|
20250515,134700,226981415,11480,11480,11480,11480,0
|
|
20250515,134600,226981415,11480,11480,11480,11480,1
|
|
20250515,134500,226969935,11480,11480,11480,11480,1
|
|
20250515,134400,226958455,11480,11480,11480,11480,0
|
|
20250515,134300,226958455,11480,11480,11480,11480,0
|
|
20250515,134200,226958455,11480,11480,11480,11480,0
|
|
20250515,134100,226958455,11480,11480,11480,11480,0
|
|
20250515,134000,226958455,11480,11480,11480,11480,0
|
|
20250515,133900,226958455,11480,11480,11480,11480,0
|
|
20250515,133800,226958455,11480,11480,11480,11480,1
|
|
20250515,133700,226946975,11480,11480,11480,11480,0
|
|
20250515,133600,226946975,11480,11480,11480,11480,0
|
|
20250515,133500,226946975,11480,11470,11480,11470,53
|
|
20250515,133400,226339045,11500,11500,11500,11500,0
|
|
20250515,133300,226339045,11500,11490,11500,11480,437
|
|
20250515,133200,221320495,11500,11500,11500,11500,0
|
|
20250515,133100,221320495,11500,11500,11500,11500,1
|
|
20250515,133000,221308995,11500,11500,11500,11500,0
|
|
20250515,132900,221308995,11500,11500,11500,11500,0
|
|
20250515,132800,221308995,11500,11500,11500,11500,0
|
|
20250515,132700,221308995,11500,11490,11500,11490,118
|
|
20250515,132600,219952135,11500,11500,11500,11500,0
|
|
20250515,132500,219952135,11500,11500,11500,11500,0
|
|
20250515,132400,219952135,11500,11500,11500,11500,0
|
|
20250515,132300,219952135,11500,11500,11500,11500,0
|
|
20250515,132200,219952135,11500,11500,11500,11500,0
|
|
20250515,132100,219952135,11500,11500,11500,11500,0
|
|
20250515,132000,219952135,11500,11500,11500,11500,1
|
|
20250515,131900,219940635,11490,11490,11490,11490,11
|
|
20250515,131800,219814245,11490,11490,11490,11490,0
|
|
20250515,131700,219814245,11490,11490,11490,11490,0
|
|
20250515,131600,219814245,11490,11490,11490,11490,0
|
|
20250515,131500,219814245,11490,11490,11490,11490,0
|
|
20250515,131400,219814245,11490,11490,11490,11490,0
|
|
20250515,131300,219814245,11490,11490,11490,11490,0
|
|
20250515,131200,219814245,11490,11490,11490,11490,0
|
|
20250515,131100,219814245,11490,11490,11490,11490,0
|
|
20250515,131000,219814245,11490,11490,11490,11490,0
|
|
20250515,130900,219814245,11490,11490,11490,11490,1
|
|
20250515,130800,219802755,11485,11485,11485,11485,0
|
|
20250515,130700,219802755,11485,11485,11485,11485,0
|
|
20250515,130600,219802755,11485,11485,11485,11485,13
|
|
20250515,130500,219653450,11490,11490,11490,11490,0
|
|
20250515,130400,219653450,11490,11490,11490,11490,0
|
|
20250515,130300,219653450,11490,11490,11490,11490,1
|
|
20250515,130200,219641960,11485,11500,11500,11485,27
|
|
20250515,130100,219331785,11490,11490,11490,11490,1
|
|
20250515,130000,219320295,11500,11500,11500,11500,0
|
|
20250515,125900,219320295,11500,11500,11500,11500,0
|
|
20250515,125800,219320295,11500,11500,11500,11500,4
|
|
20250515,125700,219274295,11500,11500,11500,11500,0
|
|
20250515,125600,219274295,11500,11500,11500,11500,0
|
|
20250515,125500,219274295,11500,11490,11500,11490,3
|
|
20250515,125400,219239815,11490,11490,11490,11490,1
|
|
20250515,125300,219228325,11490,11490,11490,11490,0
|
|
20250515,125200,219228325,11490,11490,11490,11490,0
|
|
20250515,125100,219228325,11490,11490,11490,11490,197
|
|
20250515,125000,216964795,11500,11500,11500,11500,0
|
|
20250515,124900,216964795,11500,11500,11500,11500,0
|
|
20250515,124800,216964795,11500,11500,11500,11500,0
|
|
20250515,124700,216964795,11500,11500,11500,11500,3
|
|
20250515,124600,216930295,11500,11500,11500,11500,4
|
|
20250515,124500,216884295,11490,11490,11490,11490,0
|
|
20250515,124400,216884295,11490,11490,11490,11490,0
|
|
20250515,124300,216884295,11490,11490,11490,11490,1
|
|
20250515,124200,216872805,11500,11500,11500,11500,0
|
|
20250515,124100,216872805,11500,11500,11500,11500,2
|
|
20250515,124000,216849805,11510,11510,11510,11510,0
|
|
20250515,123900,216849805,11510,11510,11510,11510,0
|
|
20250515,123800,216849805,11510,11510,11510,11510,0
|
|
20250515,123700,216849805,11510,11510,11510,11510,1
|
|
20250515,123600,216838295,11500,11500,11500,11500,0
|
|
20250515,123500,216838295,11500,11500,11500,11500,0
|
|
20250515,123400,216838295,11500,11500,11500,11500,22
|
|
20250515,123300,216585295,11510,11510,11510,11510,0
|
|
20250515,123200,216585295,11510,11510,11510,11510,2
|
|
20250515,123100,216562275,11500,11500,11500,11500,0
|
|
20250515,123000,216562275,11500,11490,11500,11490,138
|
|
20250515,122900,214976175,11480,11480,11480,11480,144
|
|
20250515,122800,213323055,11480,11460,11480,11460,571
|
|
20250515,122700,206773115,11470,11440,11470,11440,400
|
|
20250515,122600,202191605,11440,11440,11440,11440,0
|
|
20250515,122500,202191605,11440,11440,11440,11440,535
|
|
20250515,122400,196071205,11480,11480,11480,11480,0
|
|
20250515,122300,196071205,11480,11480,11480,11480,0
|
|
20250515,122200,196071205,11480,11520,11530,11450,1818
|
|
20250515,122100,175216085,11500,11530,11560,11480,516
|
|
20250515,122000,169276935,11470,11470,11560,11470,204
|
|
20250515,121900,166929135,11470,11470,11470,11470,0
|
|
20250515,121800,166929135,11470,11470,11470,11470,0
|
|
20250515,121700,166929135,11470,11470,11470,11470,0
|
|
20250515,121600,166929135,11470,11470,11470,11470,0
|
|
20250515,121500,166929135,11470,11470,11470,11470,0
|
|
20250515,121400,166929135,11470,11470,11470,11470,0
|
|
20250515,121300,166929135,11470,11470,11470,11470,0
|
|
20250515,121200,166929135,11470,11470,11470,11470,137
|
|
20250515,121100,165357745,11480,11480,11480,11480,0
|
|
20250515,121000,165357745,11480,11480,11480,11480,0
|
|
20250515,120900,165357745,11480,11480,11480,11480,0
|
|
20250515,120800,165357745,11480,11480,11480,11480,0
|
|
20250515,120700,165357745,11480,11480,11480,11480,0
|
|
20250515,120600,165357745,11480,11480,11480,11480,0
|
|
20250515,120500,165357745,11480,11480,11480,11480,0
|
|
20250515,120400,165357745,11480,11470,11480,11470,132
|
|
20250515,120300,163843655,11480,11480,11480,11480,0
|
|
20250515,120200,163843655,11480,11470,11480,11470,47
|
|
20250515,120100,163304265,11500,11500,11500,11500,0
|
|
20250515,120000,163304265,11500,11500,11500,11500,0
|
|
20250515,115900,163304265,11500,11490,11500,11480,233
|
|
20250515,115800,160628085,11500,11500,11500,11500,114
|
|
20250515,115700,159317085,11510,11510,11510,11510,0
|
|
20250515,115600,159317085,11510,11510,11510,11510,0
|
|
20250515,115500,159317085,11510,11510,11510,11510,0
|
|
20250515,115400,159317085,11510,11510,11510,11510,0
|
|
20250515,115300,159317085,11510,11510,11510,11510,0
|
|
20250515,115200,159317085,11510,11510,11510,11510,0
|
|
20250515,115100,159317085,11510,11510,11510,11510,1
|
|
20250515,115000,159305575,11510,11510,11510,11510,5
|
|
20250515,114900,159248025,11510,11505,11510,11505,108
|
|
20250515,114800,158004985,11505,11505,11505,11505,0
|
|
20250515,114700,158004985,11505,11505,11505,11505,0
|
|
20250515,114600,158004985,11505,11505,11505,11505,1
|
|
20250515,114500,157993480,11510,11510,11510,11510,0
|
|
20250515,114400,157993480,11510,11510,11510,11510,0
|
|
20250515,114300,157993480,11510,11510,11510,11510,0
|
|
20250515,114200,157993480,11510,11510,11510,11510,0
|
|
20250515,114100,157993480,11510,11500,11510,11500,154
|
|
20250515,114000,156222440,11490,11490,11490,11490,0
|
|
20250515,113900,156222440,11490,11490,11490,11490,0
|
|
20250515,113800,156222440,11490,11490,11490,11490,0
|
|
20250515,113700,156222440,11490,11490,11490,11490,0
|
|
20250515,113600,156222440,11490,11490,11490,11490,7
|
|
20250515,113500,156142010,11510,11500,11510,11500,94
|
|
20250515,113400,155061000,11500,11500,11500,11500,0
|
|
20250515,113300,155061000,11500,11500,11500,11500,0
|
|
20250515,113200,155061000,11500,11490,11500,11490,63
|
|
20250515,113100,154336610,11490,11490,11490,11490,0
|
|
20250515,113000,154336610,11490,11490,11490,11490,0
|
|
20250515,112900,154336610,11490,11490,11490,11490,48
|
|
20250515,112800,153785090,11510,11510,11510,11510,0
|
|
20250515,112700,153785090,11510,11510,11510,11510,0
|
|
20250515,112600,153785090,11510,11510,11510,11510,0
|
|
20250515,112500,153785090,11510,11500,11510,11500,104
|
|
20250515,112400,152589060,11500,11500,11500,11500,6
|
|
20250515,112300,152520060,11500,11500,11500,11500,0
|
|
20250515,112200,152520060,11500,11500,11500,11500,0
|
|
20250515,112100,152520060,11500,11500,11500,11500,0
|
|
20250515,112000,152520060,11500,11500,11500,11500,0
|
|
20250515,111900,152520060,11500,11500,11500,11500,0
|
|
20250515,111800,152520060,11500,11500,11500,11500,435
|
|
20250515,111700,147517560,11490,11490,11490,11490,0
|
|
20250515,111600,147517560,11490,11490,11490,11490,0
|
|
20250515,111500,147517560,11490,11490,11490,11490,0
|
|
20250515,111400,147517560,11490,11490,11490,11490,0
|
|
20250515,111300,147517560,11490,11490,11490,11490,0
|
|
20250515,111200,147517560,11490,11490,11490,11490,1
|
|
20250515,111100,147506070,11490,11490,11490,11490,0
|
|
20250515,111000,147506070,11490,11490,11490,11490,92
|
|
20250515,110900,146448990,11480,11480,11480,11480,13
|
|
20250515,110800,146299750,11470,11490,11490,11470,174
|
|
20250515,110700,144301690,11500,11500,11500,11500,0
|
|
20250515,110600,144301690,11500,11490,11500,11490,104
|
|
20250515,110500,143105730,11490,11490,11490,11490,65
|
|
20250515,110400,142358880,11490,11490,11490,11490,1
|
|
20250515,110300,142347390,11500,11500,11500,11500,0
|
|
20250515,110200,142347390,11500,11500,11500,11500,257
|
|
20250515,110100,139391890,11490,11490,11490,11490,0
|
|
20250515,110000,139391890,11490,11490,11490,11490,77
|
|
20250515,105900,138507160,11480,11480,11480,11480,0
|
|
20250515,105800,138507160,11480,11480,11480,11480,0
|
|
20250515,105700,138507160,11480,11480,11480,11480,91
|
|
20250515,105600,137462480,11470,11470,11470,11470,0
|
|
20250515,105500,137462480,11470,11470,11470,11470,0
|
|
20250515,105400,137462480,11470,11470,11470,11470,0
|
|
20250515,105300,137462480,11470,11470,11470,11470,0
|
|
20250515,105200,137462480,11470,11470,11470,11470,0
|
|
20250515,105100,137462480,11470,11470,11470,11470,0
|
|
20250515,105000,137462480,11470,11470,11470,11470,0
|
|
20250515,104900,137462480,11470,11470,11470,11470,1
|
|
20250515,104800,137451010,11450,11450,11450,11450,0
|
|
20250515,104700,137451010,11450,11440,11450,11440,485
|
|
20250515,104600,131900840,11440,11440,11440,11440,452
|
|
20250515,104500,126729960,11410,11420,11440,11400,1487
|
|
20250515,104400,109756200,11430,11450,11500,11430,4218
|
|
20250515,104300,61301430,11450,11450,11450,11450,0
|
|
20250515,104200,61301430,11450,11450,11450,11450,0
|
|
20250515,104100,61301430,11450,11450,11450,11450,0
|
|
20250515,104000,61301430,11450,11450,11450,11450,1
|
|
20250515,103900,61289980,11450,11450,11450,11450,1
|
|
20250515,103800,61278530,11450,11450,11450,11450,1
|
|
20250515,103700,61267080,11440,11440,11440,11440,0
|
|
20250515,103600,61267080,11440,11440,11440,11440,5
|
|
20250515,103500,61209880,11440,11440,11440,11440,1
|
|
20250515,103400,61198440,11440,11440,11440,11440,0
|
|
20250515,103300,61198440,11440,11440,11440,11440,2
|
|
20250515,103200,61175560,11440,11440,11440,11440,0
|
|
20250515,103100,61175560,11440,11440,11440,11440,0
|
|
20250515,103000,61175560,11440,11440,11440,11440,1
|
|
20250515,102900,61164120,11430,11430,11430,11430,0
|
|
20250515,102800,61164120,11430,11430,11430,11430,0
|
|
20250515,102700,61164120,11430,11430,11430,11430,2
|
|
20250515,102600,61141260,11450,11450,11450,11450,0
|
|
20250515,102500,61141260,11450,11450,11450,11450,0
|
|
20250515,102400,61141260,11450,11450,11450,11450,100
|
|
20250515,102300,59996260,11420,11420,11420,11420,0
|
|
20250515,102200,59996260,11420,11420,11420,11420,0
|
|
20250515,102100,59996260,11420,11420,11420,11420,0
|
|
20250515,102000,59996260,11420,11420,11420,11420,0
|
|
20250515,101900,59996260,11420,11420,11420,11410,745
|
|
20250515,101800,51488990,11420,11380,11420,11380,878
|
|
20250515,101700,41487670,11390,11390,11390,11390,0
|
|
20250515,101600,41487670,11390,11390,11390,11390,0
|
|
20250515,101500,41487670,11390,11390,11390,11390,0
|
|
20250515,101400,41487670,11390,11390,11390,11390,0
|
|
20250515,101300,41487670,11390,11390,11390,11390,1
|
|
20250515,101200,41476280,11380,11380,11380,11380,0
|
|
20250515,101100,41476280,11380,11380,11380,11380,0
|
|
20250515,101000,41476280,11380,11380,11380,11380,117
|
|
20250515,100900,40144820,11390,11390,11390,11390,8
|
|
20250515,100800,40053700,11390,11390,11390,11390,0
|
|
20250515,100700,40053700,11390,11390,11390,11390,0
|
|
20250515,100600,40053700,11390,11390,11390,11390,0
|
|
20250515,100500,40053700,11390,11390,11390,11390,100
|
|
20250515,100400,38914700,11390,11390,11390,11390,0
|
|
20250515,100300,38914700,11390,11390,11390,11390,0
|
|
20250515,100200,38914700,11390,11390,11390,11390,0
|
|
20250515,100100,38914700,11390,11390,11390,11390,0
|
|
20250515,100000,38914700,11390,11390,11390,11390,0
|
|
20250515,095900,38914700,11390,11390,11390,11390,0
|
|
20250515,095800,38914700,11390,11390,11390,11390,224
|
|
20250515,095700,36363340,11400,11400,11400,11400,0
|
|
20250515,095600,36363340,11400,11400,11400,11400,72
|
|
20250515,095500,35542540,11420,11420,11420,11420,0
|
|
20250515,095400,35542540,11420,11420,11420,11420,0
|
|
20250515,095300,35542540,11420,11420,11420,11420,0
|
|
20250515,095200,35542540,11420,11420,11420,11420,5
|
|
20250515,095100,35485440,11420,11420,11420,11420,15
|
|
20250515,095000,35314140,11410,11410,11410,11410,16
|
|
20250515,094900,35131580,11410,11410,11410,11410,0
|
|
20250515,094800,35131580,11410,11420,11420,11400,93
|
|
20250515,094700,34070690,11420,11420,11420,11420,6
|
|
20250515,094600,34002170,11420,11420,11420,11420,28
|
|
20250515,094500,33682410,11420,11420,11420,11420,32
|
|
20250515,094400,33316970,11430,11430,11430,11430,0
|
|
20250515,094300,33316970,11430,11420,11430,11420,7
|
|
20250515,094200,33237010,11420,11420,11420,11420,12
|
|
20250515,094100,33099970,11430,11430,11430,11430,0
|
|
20250515,094000,33099970,11430,11430,11430,11430,0
|
|
20250515,093900,33099970,11430,11430,11430,11430,0
|
|
20250515,093800,33099970,11430,11450,11450,11430,205
|
|
20250515,093700,30754720,11460,11460,11460,11460,1
|
|
20250515,093600,30743260,11460,11460,11460,11460,0
|
|
20250515,093500,30743260,11460,11460,11460,11460,11
|
|
20250515,093400,30617200,11460,11460,11460,11460,1
|
|
20250515,093300,30605740,11460,11460,11460,11460,1
|
|
20250515,093200,30594280,11460,11460,11460,11460,100
|
|
20250515,093100,29448280,11460,11460,11460,11460,153
|
|
20250515,093000,27694900,11460,11460,11460,11450,52
|
|
20250515,092900,27099040,11450,11450,11460,11450,82
|
|
20250515,092800,26159470,11460,11460,11460,11460,0
|
|
20250515,092700,26159470,11460,11450,11460,11450,21
|
|
20250515,092600,25918940,11450,11450,11450,11450,11
|
|
20250515,092500,25792990,11460,11460,11460,11460,0
|
|
20250515,092400,25792990,11460,11460,11460,11460,0
|
|
20250515,092300,25792990,11460,11460,11460,11460,0
|
|
20250515,092200,25792990,11460,11460,11460,11460,47
|
|
20250515,092100,25254370,11460,11460,11460,11460,1
|
|
20250515,092000,25242910,11480,11470,11480,11470,225
|
|
20250515,091900,22662140,11470,11480,11480,11470,32
|
|
20250515,091800,22294840,11480,11470,11480,11470,169
|
|
20250515,091700,20356310,11470,11480,11480,11470,318
|
|
20250515,091600,16705770,11520,11470,11520,11470,18
|
|
20250515,091500,16498710,11460,11460,11460,11460,0
|
|
20250515,091400,16498710,11460,11460,11460,11460,35
|
|
20250515,091300,16097610,11430,11440,11460,11410,384
|
|
20250515,091200,11708870,11450,11420,11450,11420,252
|
|
20250515,091100,8826960,11480,11480,11480,11480,0
|
|
20250515,091000,8826960,11480,11520,11520,11480,654
|
|
20250515,090900,1311050,11520,11520,11520,11520,1
|
|
20250515,090800,1299530,11520,11520,11520,11520,1
|
|
20250515,090700,1288010,11500,11500,11500,11500,0
|
|
20250515,090600,1288010,11500,11500,11500,11500,105
|
|
20250515,090500,80510,11500,11500,11500,11500,0
|
|
20250515,090400,80510,11500,11500,11500,11500,0
|
|
20250515,090300,80510,11500,11500,11500,11500,1
|
|
20250515,090200,69010,11510,11510,11510,11510,0
|
|
20250515,090100,69010,11510,11510,11510,11510,1
|
|
20250515,090000,57500,11500,11500,11500,11500,5
|