614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,191100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,191000,5786061414,4560,4560,4560,4560,0
|
|
20250514,190900,5786061414,4560,4560,4560,4560,0
|
|
20250514,190800,5786061414,4560,4560,4560,4560,0
|
|
20250514,190700,5786061414,4560,4560,4560,4560,0
|
|
20250514,190600,5786061414,4560,4560,4560,4560,0
|
|
20250514,190500,5786061414,4560,4560,4560,4560,0
|
|
20250514,190400,5786061414,4560,4560,4560,4560,0
|
|
20250514,190300,5786061414,4560,4560,4560,4560,0
|
|
20250514,190200,5786061414,4560,4560,4560,4560,0
|
|
20250514,190100,5786061414,4560,4560,4560,4560,0
|
|
20250514,190000,5786061414,4560,4560,4560,4560,0
|
|
20250514,185900,5786061414,4560,4560,4560,4560,0
|
|
20250514,185800,5786061414,4560,4560,4560,4560,0
|
|
20250514,185700,5786061414,4560,4560,4560,4560,0
|
|
20250514,185600,5786061414,4560,4560,4560,4560,0
|
|
20250514,185500,5786061414,4560,4560,4560,4560,0
|
|
20250514,185400,5786061414,4560,4560,4560,4560,0
|
|
20250514,185300,5786061414,4560,4560,4560,4560,0
|
|
20250514,185200,5786061414,4560,4560,4560,4560,0
|
|
20250514,185100,5786061414,4560,4560,4560,4560,0
|
|
20250514,185000,5786061414,4560,4560,4560,4560,0
|
|
20250514,184900,5786061414,4560,4560,4560,4560,0
|
|
20250514,184800,5786061414,4560,4560,4560,4560,0
|
|
20250514,184700,5786061414,4560,4560,4560,4560,0
|
|
20250514,184600,5786061414,4560,4560,4560,4560,0
|
|
20250514,184500,5786061414,4560,4560,4560,4560,0
|
|
20250514,184400,5786061414,4560,4560,4560,4560,0
|
|
20250514,184300,5786061414,4560,4560,4560,4560,0
|
|
20250514,184200,5786061414,4560,4560,4560,4560,0
|
|
20250514,184100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,184000,5786061414,4560,4560,4560,4560,0
|
|
20250514,183900,5786061414,4560,4560,4560,4560,0
|
|
20250514,183800,5786061414,4560,4560,4560,4560,0
|
|
20250514,183700,5786061414,4560,4560,4560,4560,0
|
|
20250514,183600,5786061414,4560,4560,4560,4560,0
|
|
20250514,183500,5786061414,4560,4560,4560,4560,0
|
|
20250514,183400,5786061414,4560,4560,4560,4560,0
|
|
20250514,183300,5786061414,4560,4560,4560,4560,0
|
|
20250514,183200,5786061414,4560,4560,4560,4560,0
|
|
20250514,183100,5786061414,4560,4560,4560,4560,0
|
|
20250514,183000,5786061414,4560,4560,4560,4560,0
|
|
20250514,182900,5786061414,4560,4560,4560,4560,0
|
|
20250514,182800,5786061414,4560,4560,4560,4560,0
|
|
20250514,182700,5786061414,4560,4560,4560,4560,0
|
|
20250514,182600,5786061414,4560,4560,4560,4560,0
|
|
20250514,182500,5786061414,4560,4560,4560,4560,0
|
|
20250514,182400,5786061414,4560,4560,4560,4560,0
|
|
20250514,182300,5786061414,4560,4560,4560,4560,0
|
|
20250514,182200,5786061414,4560,4560,4560,4560,0
|
|
20250514,182100,5786061414,4560,4560,4560,4560,0
|
|
20250514,182000,5786061414,4560,4560,4560,4560,0
|
|
20250514,181900,5786061414,4560,4560,4560,4560,0
|
|
20250514,181800,5786061414,4560,4560,4560,4560,0
|
|
20250514,181700,5786061414,4560,4560,4560,4560,0
|
|
20250514,181600,5786061414,4560,4560,4560,4560,0
|
|
20250514,181500,5786061414,4560,4560,4560,4560,0
|
|
20250514,181400,5786061414,4560,4560,4560,4560,0
|
|
20250514,181300,5786061414,4560,4560,4560,4560,0
|
|
20250514,181200,5786061414,4560,4560,4560,4560,0
|
|
20250514,181100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,181000,5786061414,4560,4560,4560,4560,0
|
|
20250514,180900,5786061414,4560,4560,4560,4560,0
|
|
20250514,180800,5786061414,4560,4560,4560,4560,0
|
|
20250514,180700,5786061414,4560,4560,4560,4560,0
|
|
20250514,180600,5786061414,4560,4560,4560,4560,0
|
|
20250514,180500,5786061414,4560,4560,4560,4560,0
|
|
20250514,180400,5786061414,4560,4560,4560,4560,0
|
|
20250514,180300,5786061414,4560,4560,4560,4560,0
|
|
20250514,180200,5786061414,4560,4560,4560,4560,0
|
|
20250514,180100,5786061414,4560,4560,4560,4560,0
|
|
20250514,180000,5786061414,4560,4560,4560,4560,0
|
|
20250514,175900,5786061414,4560,4560,4560,4560,0
|
|
20250514,175800,5786061414,4560,4560,4560,4560,0
|
|
20250514,175700,5786061414,4560,4560,4560,4560,0
|
|
20250514,175600,5786061414,4560,4560,4560,4560,0
|
|
20250514,175500,5786061414,4560,4560,4560,4560,0
|
|
20250514,175400,5786061414,4560,4560,4560,4560,0
|
|
20250514,175300,5786061414,4560,4560,4560,4560,0
|
|
20250514,175200,5786061414,4560,4560,4560,4560,0
|
|
20250514,175100,5786061414,4560,4560,4560,4560,0
|
|
20250514,175000,5786061414,4560,4560,4560,4560,0
|
|
20250514,174900,5786061414,4560,4560,4560,4560,0
|
|
20250514,174800,5786061414,4560,4560,4560,4560,0
|
|
20250514,174700,5786061414,4560,4560,4560,4560,0
|
|
20250514,174600,5786061414,4560,4560,4560,4560,0
|
|
20250514,174500,5786061414,4560,4560,4560,4560,0
|
|
20250514,174400,5786061414,4560,4560,4560,4560,0
|
|
20250514,174300,5786061414,4560,4560,4560,4560,0
|
|
20250514,174200,5786061414,4560,4560,4560,4560,0
|
|
20250514,174100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,174000,5786061414,4560,4560,4560,4560,0
|
|
20250514,173900,5786061414,4560,4560,4560,4560,0
|
|
20250514,173800,5786061414,4560,4560,4560,4560,0
|
|
20250514,173700,5786061414,4560,4560,4560,4560,0
|
|
20250514,173600,5786061414,4560,4560,4560,4560,0
|
|
20250514,173500,5786061414,4560,4560,4560,4560,0
|
|
20250514,173400,5786061414,4560,4560,4560,4560,0
|
|
20250514,173300,5786061414,4560,4560,4560,4560,0
|
|
20250514,173200,5786061414,4560,4560,4560,4560,0
|
|
20250514,173100,5786061414,4560,4560,4560,4560,0
|
|
20250514,173000,5786061414,4560,4560,4560,4560,0
|
|
20250514,172900,5786061414,4560,4560,4560,4560,0
|
|
20250514,172800,5786061414,4560,4560,4560,4560,0
|
|
20250514,172700,5786061414,4560,4560,4560,4560,0
|
|
20250514,172600,5786061414,4560,4560,4560,4560,0
|
|
20250514,172500,5786061414,4560,4560,4560,4560,0
|
|
20250514,172400,5786061414,4560,4560,4560,4560,0
|
|
20250514,172300,5786061414,4560,4560,4560,4560,0
|
|
20250514,172200,5786061414,4560,4560,4560,4560,0
|
|
20250514,172100,5786061414,4560,4560,4560,4560,0
|
|
20250514,172000,5786061414,4560,4560,4560,4560,0
|
|
20250514,171900,5786061414,4560,4560,4560,4560,0
|
|
20250514,171800,5786061414,4560,4560,4560,4560,0
|
|
20250514,171700,5786061414,4560,4560,4560,4560,0
|
|
20250514,171600,5786061414,4560,4560,4560,4560,0
|
|
20250514,171500,5786061414,4560,4560,4560,4560,0
|
|
20250514,171400,5786061414,4560,4560,4560,4560,0
|
|
20250514,171300,5786061414,4560,4560,4560,4560,0
|
|
20250514,171200,5786061414,4560,4560,4560,4560,0
|
|
20250514,171100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,171000,5786061414,4560,4560,4560,4560,0
|
|
20250514,170900,5786061414,4560,4560,4560,4560,0
|
|
20250514,170800,5786061414,4560,4560,4560,4560,0
|
|
20250514,170700,5786061414,4560,4560,4560,4560,0
|
|
20250514,170600,5786061414,4560,4560,4560,4560,0
|
|
20250514,170500,5786061414,4560,4560,4560,4560,0
|
|
20250514,170400,5786061414,4560,4560,4560,4560,0
|
|
20250514,170300,5786061414,4560,4560,4560,4560,0
|
|
20250514,170200,5786061414,4560,4560,4560,4560,0
|
|
20250514,170100,5786061414,4560,4560,4560,4560,0
|
|
20250514,170000,5786061414,4560,4560,4560,4560,0
|
|
20250514,165900,5786061414,4560,4560,4560,4560,0
|
|
20250514,165800,5786061414,4560,4560,4560,4560,0
|
|
20250514,165700,5786061414,4560,4560,4560,4560,0
|
|
20250514,165600,5786061414,4560,4560,4560,4560,0
|
|
20250514,165500,5786061414,4560,4560,4560,4560,0
|
|
20250514,165400,5786061414,4560,4560,4560,4560,0
|
|
20250514,165300,5786061414,4560,4560,4560,4560,0
|
|
20250514,165200,5786061414,4560,4560,4560,4560,0
|
|
20250514,165100,5786061414,4560,4560,4560,4560,0
|
|
20250514,165000,5786061414,4560,4560,4560,4560,0
|
|
20250514,164900,5786061414,4560,4560,4560,4560,0
|
|
20250514,164800,5786061414,4560,4560,4560,4560,0
|
|
20250514,164700,5786061414,4560,4560,4560,4560,0
|
|
20250514,164600,5786061414,4560,4560,4560,4560,0
|
|
20250514,164500,5786061414,4560,4560,4560,4560,0
|
|
20250514,164400,5786061414,4560,4560,4560,4560,0
|
|
20250514,164300,5786061414,4560,4560,4560,4560,0
|
|
20250514,164200,5786061414,4560,4560,4560,4560,0
|
|
20250514,164100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,164000,5786061414,4560,4560,4560,4560,0
|
|
20250514,163900,5786061414,4560,4560,4560,4560,0
|
|
20250514,163800,5786061414,4560,4560,4560,4560,0
|
|
20250514,163700,5786061414,4560,4560,4560,4560,0
|
|
20250514,163600,5786061414,4560,4560,4560,4560,0
|
|
20250514,163500,5786061414,4560,4560,4560,4560,0
|
|
20250514,163400,5786061414,4560,4560,4560,4560,0
|
|
20250514,163300,5786061414,4560,4560,4560,4560,0
|
|
20250514,163200,5786061414,4560,4560,4560,4560,0
|
|
20250514,163100,5786061414,4560,4560,4560,4560,0
|
|
20250514,163000,5786061414,4560,4560,4560,4560,0
|
|
20250514,162900,5786061414,4560,4560,4560,4560,0
|
|
20250514,162800,5786061414,4560,4560,4560,4560,0
|
|
20250514,162700,5786061414,4560,4560,4560,4560,0
|
|
20250514,162600,5786061414,4560,4560,4560,4560,0
|
|
20250514,162500,5786061414,4560,4560,4560,4560,0
|
|
20250514,162400,5786061414,4560,4560,4560,4560,0
|
|
20250514,162300,5786061414,4560,4560,4560,4560,0
|
|
20250514,162200,5786061414,4560,4560,4560,4560,0
|
|
20250514,162100,5786061414,4560,4560,4560,4560,0
|
|
20250514,162000,5786061414,4560,4560,4560,4560,0
|
|
20250514,161900,5786061414,4560,4560,4560,4560,0
|
|
20250514,161800,5786061414,4560,4560,4560,4560,0
|
|
20250514,161700,5786061414,4560,4560,4560,4560,0
|
|
20250514,161600,5786061414,4560,4560,4560,4560,0
|
|
20250514,161500,5786061414,4560,4560,4560,4560,0
|
|
20250514,161400,5786061414,4560,4560,4560,4560,0
|
|
20250514,161300,5786061414,4560,4560,4560,4560,0
|
|
20250514,161200,5786061414,4560,4560,4560,4560,0
|
|
20250514,161100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,161000,5786061414,4560,4560,4560,4560,0
|
|
20250514,160900,5786061414,4560,4560,4560,4560,0
|
|
20250514,160800,5786061414,4560,4560,4560,4560,0
|
|
20250514,160700,5786061414,4560,4560,4560,4560,0
|
|
20250514,160600,5786061414,4560,4560,4560,4560,0
|
|
20250514,160500,5786061414,4560,4560,4560,4560,0
|
|
20250514,160400,5786061414,4560,4560,4560,4560,0
|
|
20250514,160300,5786061414,4560,4560,4560,4560,0
|
|
20250514,160200,5786061414,4560,4560,4560,4560,0
|
|
20250514,160100,5786061414,4560,4560,4560,4560,0
|
|
20250514,160000,5786061414,4560,4560,4560,4560,0
|
|
20250514,155900,5786061414,4560,4560,4560,4560,0
|
|
20250514,155800,5786061414,4560,4560,4560,4560,0
|
|
20250514,155700,5786061414,4560,4560,4560,4560,0
|
|
20250514,155600,5786061414,4560,4560,4560,4560,0
|
|
20250514,155500,5786061414,4560,4560,4560,4560,0
|
|
20250514,155400,5786061414,4560,4560,4560,4560,0
|
|
20250514,155300,5786061414,4560,4560,4560,4560,0
|
|
20250514,155200,5786061414,4560,4560,4560,4560,0
|
|
20250514,155100,5786061414,4560,4560,4560,4560,0
|
|
20250514,155000,5786061414,4560,4560,4560,4560,0
|
|
20250514,154900,5786061414,4560,4560,4560,4560,0
|
|
20250514,154800,5786061414,4560,4560,4560,4560,0
|
|
20250514,154700,5786061414,4560,4560,4560,4560,0
|
|
20250514,154600,5786061414,4560,4560,4560,4560,0
|
|
20250514,154500,5786061414,4560,4560,4560,4560,0
|
|
20250514,154400,5786061414,4560,4560,4560,4560,0
|
|
20250514,154300,5786061414,4560,4560,4560,4560,0
|
|
20250514,154200,5786061414,4560,4560,4560,4560,0
|
|
20250514,154100,5786061414,4560,4560,4560,4560,12410
|
|
20250514,154000,5786061414,4560,4560,4560,4560,0
|
|
20250514,153900,5786061414,4560,4560,4560,4560,0
|
|
20250514,153800,5786061414,4560,4560,4560,4560,0
|
|
20250514,153700,5786061414,4560,4560,4560,4560,0
|
|
20250514,153600,5786061414,4560,4560,4560,4560,0
|
|
20250514,153500,5786061414,4560,4560,4560,4560,0
|
|
20250514,153400,5786061414,4560,4560,4560,4560,0
|
|
20250514,153300,5786061414,4560,4560,4560,4560,0
|
|
20250514,153200,5786061414,4560,4560,4560,4560,0
|
|
20250514,153100,5786061414,4560,4560,4560,4560,0
|
|
20250514,153000,5786061414,4560,4560,4560,4560,12410
|
|
20250514,152900,5729471814,4560,4560,4560,4560,0
|
|
20250514,152800,5729471814,4560,4560,4560,4560,0
|
|
20250514,152700,5729471814,4560,4560,4560,4560,0
|
|
20250514,152600,5729471814,4560,4560,4560,4560,0
|
|
20250514,152500,5729471814,4560,4560,4560,4560,0
|
|
20250514,152400,5729471814,4560,4560,4560,4560,0
|
|
20250514,152300,5729471814,4560,4560,4560,4560,0
|
|
20250514,152200,5729471814,4560,4560,4560,4560,0
|
|
20250514,152100,5729471814,4560,4560,4560,4560,0
|
|
20250514,152000,5729471814,4560,4560,4560,4560,0
|
|
20250514,151900,5729471814,4560,4565,4565,4555,6708
|
|
20250514,151800,5698886404,4565,4565,4570,4540,5908
|
|
20250514,151700,5671952424,4565,4550,4565,4545,11295
|
|
20250514,151600,5620504319,4545,4540,4545,4540,434
|
|
20250514,151500,5618532104,4550,4550,4550,4550,1980
|
|
20250514,151400,5609523104,4550,4545,4550,4545,5
|
|
20250514,151300,5609500374,4530,4540,4550,4530,2215
|
|
20250514,151200,5599453169,4535,4535,4545,4535,631
|
|
20250514,151100,5596591219,4535,4540,4545,4535,5623
|
|
20250514,151000,5571081714,4545,4545,4545,4545,35
|
|
20250514,150900,5570922639,4545,4545,4545,4545,476
|
|
20250514,150800,5568759219,4535,4550,4550,4535,4030
|
|
20250514,150700,5550459799,4545,4545,4555,4545,7860
|
|
20250514,150600,5514684044,4545,4545,4550,4535,5167
|
|
20250514,150500,5491228724,4545,4550,4550,4545,550
|
|
20250514,150400,5488726249,4550,4555,4555,4550,634
|
|
20250514,150300,5485839444,4550,4540,4555,4540,1853
|
|
20250514,150200,5477417694,4535,4535,4540,4535,1980
|
|
20250514,150100,5468430184,4540,4550,4555,4540,5619
|
|
20250514,150000,5442889914,4550,4555,4560,4550,3245
|
|
20250514,145900,5428112794,4555,4545,4555,4540,5054
|
|
20250514,145800,5405139449,4545,4530,4545,4530,6753
|
|
20250514,145700,5374502059,4535,4525,4535,4525,1586
|
|
20250514,145600,5367320184,4525,4520,4525,4520,1458
|
|
20250514,145500,5360723544,4520,4515,4520,4515,859
|
|
20250514,145400,5356841339,4520,4520,4520,4520,2262
|
|
20250514,145300,5346617099,4520,4515,4520,4515,4
|
|
20250514,145200,5346599034,4515,4510,4515,4505,451
|
|
20250514,145100,5344562809,4510,4505,4510,4505,1076
|
|
20250514,145000,5339715424,4510,4510,4510,4510,101
|
|
20250514,144900,5339259914,4510,4510,4510,4510,32
|
|
20250514,144800,5339115594,4510,4510,4510,4510,280
|
|
20250514,144700,5337852794,4505,4510,4510,4505,503
|
|
20250514,144600,5335584279,4510,4505,4510,4505,45
|
|
20250514,144500,5335381549,4505,4505,4505,4505,0
|
|
20250514,144400,5335381549,4505,4505,4505,4505,214
|
|
20250514,144300,5334417479,4505,4500,4505,4495,397
|
|
20250514,144200,5332629694,4505,4505,4505,4505,277
|
|
20250514,144100,5331381809,4505,4500,4505,4500,278
|
|
20250514,144000,5330129549,4500,4500,4500,4500,1334
|
|
20250514,143900,5324126549,4500,4505,4505,4500,108
|
|
20250514,143800,5323640309,4505,4500,4505,4500,2273
|
|
20250514,143700,5313411759,4500,4510,4510,4500,3284
|
|
20250514,143600,5298614434,4510,4510,4510,4510,16
|
|
20250514,143500,5298542274,4515,4515,4515,4515,1
|
|
20250514,143400,5298537759,4515,4515,4515,4515,50
|
|
20250514,143300,5298312009,4515,4520,4520,4510,227
|
|
20250514,143200,5297287109,4515,4520,4520,4510,734
|
|
20250514,143100,5293976729,4515,4515,4515,4515,689
|
|
20250514,143000,5290865894,4515,4515,4515,4515,16
|
|
20250514,142900,5290793654,4515,4515,4515,4515,228
|
|
20250514,142800,5289764234,4515,4515,4515,4515,38
|
|
20250514,142700,5289592664,4515,4515,4515,4515,20
|
|
20250514,142600,5289502364,4515,4515,4515,4515,1
|
|
20250514,142500,5289497849,4500,4505,4525,4500,1565
|
|
20250514,142400,5282430884,4505,4510,4510,4505,435
|
|
20250514,142300,5280469254,4520,4520,4520,4520,56
|
|
20250514,142200,5280216134,4510,4525,4525,4510,61
|
|
20250514,142100,5279940939,4525,4515,4525,4515,672
|
|
20250514,142000,5276906829,4515,4515,4515,4515,0
|
|
20250514,141900,5276906829,4515,4520,4520,4515,2581
|
|
20250514,141800,5265245214,4520,4515,4520,4515,417
|
|
20250514,141700,5263362414,4515,4515,4515,4515,42
|
|
20250514,141600,5263172784,4515,4515,4520,4515,600
|
|
20250514,141500,5260463234,4515,4505,4515,4505,1416
|
|
20250514,141400,5254083844,4510,4510,4510,4510,1
|
|
20250514,141300,5254079334,4505,4505,4505,4505,0
|
|
20250514,141200,5254079334,4505,4505,4510,4505,71
|
|
20250514,141100,5253759474,4505,4510,4510,4505,261
|
|
20250514,141000,5252583619,4510,4505,4510,4505,193
|
|
20250514,140900,5251713459,4500,4500,4500,4500,1
|
|
20250514,140800,5251708959,4505,4505,4505,4505,29
|
|
20250514,140700,5251578314,4505,4505,4505,4505,24
|
|
20250514,140600,5251470194,4505,4505,4505,4505,19
|
|
20250514,140500,5251384599,4505,4505,4505,4505,29
|
|
20250514,140400,5251253954,4500,4500,4500,4500,60
|
|
20250514,140300,5250983954,4500,4500,4500,4500,0
|
|
20250514,140200,5250983954,4500,4505,4505,4500,43
|
|
20250514,140100,5250790449,4505,4505,4505,4505,1
|
|
20250514,140000,5250785944,4490,4495,4495,4490,2195
|
|
20250514,135900,5240928649,4490,4500,4500,4490,1543
|
|
20250514,135800,5233999749,4500,4500,4500,4500,1
|
|
20250514,135700,5233995249,4490,4500,4500,4490,770
|
|
20250514,135600,5230536014,4520,4510,4520,4500,1960
|
|
20250514,135500,5221714964,4520,4520,4520,4515,311
|
|
20250514,135400,5220309784,4520,4520,4520,4520,2
|
|
20250514,135300,5220300744,4500,4500,4520,4500,112
|
|
20250514,135200,5219796724,4520,4510,4520,4500,727
|
|
20250514,135100,5216519634,4520,4510,4520,4510,286
|
|
20250514,135000,5215229254,4510,4515,4520,4510,13
|
|
20250514,134900,5215170594,4520,4520,4520,4520,0
|
|
20250514,134800,5215170594,4520,4520,4520,4520,1
|
|
20250514,134700,5215166074,4510,4510,4510,4510,110
|
|
20250514,134600,5214669974,4510,4510,4510,4510,1
|
|
20250514,134500,5214665464,4505,4510,4510,4505,229
|
|
20250514,134400,5213633814,4505,4505,4505,4505,56
|
|
20250514,134300,5213381534,4510,4510,4510,4510,0
|
|
20250514,134200,5213381534,4510,4510,4510,4510,330
|
|
20250514,134100,5211893234,4515,4515,4515,4515,1
|
|
20250514,134000,5211888719,4520,4515,4520,4515,7
|
|
20250514,133900,5211857109,4520,4515,4520,4510,289
|
|
20250514,133800,5210553654,4515,4520,4520,4515,32
|
|
20250514,133700,5210409124,4530,4500,4530,4500,3023
|
|
20250514,133600,5196779364,4500,4500,4500,4495,31
|
|
20250514,133500,5196639939,4500,4495,4500,4495,330
|
|
20250514,133400,5195155194,4495,4490,4495,4485,1002
|
|
20250514,133300,5190660894,4490,4495,4495,4490,2639
|
|
20250514,133200,5178810644,4495,4505,4505,4495,2071
|
|
20250514,133100,5169495784,4505,4505,4505,4505,350
|
|
20250514,133000,5167919034,4495,4510,4510,4495,6191
|
|
20250514,132900,5140055259,4510,4510,4510,4510,89
|
|
20250514,132800,5139653869,4510,4520,4520,4510,946
|
|
20250514,132700,5135387399,4520,4510,4520,4510,70
|
|
20250514,132600,5135071099,4510,4515,4515,4510,252
|
|
20250514,132500,5133934574,4515,4515,4515,4515,234
|
|
20250514,132400,5132878064,4515,4515,4515,4510,595
|
|
20250514,132300,5130194569,4520,4515,4520,4515,921
|
|
20250514,132200,5126036249,4515,4520,4520,4515,1303
|
|
20250514,132100,5120153154,4525,4520,4525,4520,135
|
|
20250514,132000,5119542904,4525,4525,4525,4515,11
|
|
20250514,131900,5119493149,4515,4525,4525,4515,425
|
|
20250514,131800,5117572289,4520,4520,4525,4520,185
|
|
20250514,131700,5116735999,4520,4520,4520,4520,41
|
|
20250514,131600,5116550679,4520,4520,4520,4520,2
|
|
20250514,131500,5116541639,4515,4515,4515,4515,0
|
|
20250514,131400,5116541639,4515,4510,4525,4505,1432
|
|
20250514,131300,5110083224,4520,4510,4530,4510,1491
|
|
20250514,131200,5103346894,4510,4515,4515,4510,2666
|
|
20250514,131100,5091321379,4515,4515,4520,4515,3115
|
|
20250514,131000,5077257144,4520,4520,4520,4515,205
|
|
20250514,130900,5076330579,4530,4530,4530,4530,101
|
|
20250514,130800,5075873049,4520,4530,4530,4520,160
|
|
20250514,130700,5075149639,4525,4525,4525,4525,1
|
|
20250514,130600,5075145114,4530,4530,4530,4530,0
|
|
20250514,130500,5075145114,4530,4530,4530,4530,6
|
|
20250514,130400,5075117934,4530,4530,4530,4530,2
|
|
20250514,130300,5075108874,4530,4515,4530,4515,173
|
|
20250514,130200,5074327709,4515,4515,4515,4515,600
|
|
20250514,130100,5071618709,4530,4530,4530,4530,1
|
|
20250514,130000,5071614179,4510,4525,4530,4510,396
|
|
20250514,125900,5069828169,4510,4530,4530,4510,2664
|
|
20250514,125800,5057804624,4530,4530,4530,4530,0
|
|
20250514,125700,5057804624,4530,4530,4530,4530,0
|
|
20250514,125600,5057804624,4530,4525,4530,4525,3
|
|
20250514,125500,5057791044,4530,4530,4530,4530,0
|
|
20250514,125400,5057791044,4530,4525,4530,4525,3
|
|
20250514,125300,5057777464,4530,4530,4530,4520,184
|
|
20250514,125200,5056945734,4530,4525,4530,4525,336
|
|
20250514,125100,5055423904,4525,4530,4530,4525,14
|
|
20250514,125000,5055360499,4530,4525,4530,4525,10
|
|
20250514,124900,5055315209,4530,4530,4530,4530,3
|
|
20250514,124800,5055301619,4525,4525,4525,4525,1
|
|
20250514,124700,5055297094,4530,4525,4530,4525,43
|
|
20250514,124600,5055102404,4525,4515,4525,4515,133
|
|
20250514,124500,5054501464,4515,4530,4530,4515,272
|
|
20250514,124400,5053272939,4530,4535,4535,4520,114
|
|
20250514,124300,5052756029,4535,4535,4535,4535,0
|
|
20250514,124200,5052756029,4535,4530,4535,4530,1075
|
|
20250514,124100,5047886174,4535,4535,4535,4530,55
|
|
20250514,124000,5047636999,4535,4530,4535,4530,903
|
|
20250514,123900,5043546379,4530,4525,4530,4525,4
|
|
20250514,123800,5043528269,4530,4530,4530,4530,17
|
|
20250514,123700,5043451259,4530,4520,4530,4520,164
|
|
20250514,123600,5042708489,4520,4530,4530,4515,567
|
|
20250514,123500,5040147439,4530,4520,4530,4520,284
|
|
20250514,123400,5038863719,4530,4520,4530,4510,701
|
|
20250514,123300,5035698574,4520,4530,4530,4520,15
|
|
20250514,123200,5035630754,4530,4530,4530,4530,1
|
|
20250514,123100,5035626224,4530,4525,4530,4525,166
|
|
20250514,123000,5034874694,4530,4520,4530,4520,945
|
|
20250514,122900,5030596124,4525,4515,4525,4510,578
|
|
20250514,122800,5027988914,4515,4515,4515,4515,0
|
|
20250514,122700,5027988914,4515,4535,4535,4515,61
|
|
20250514,122600,5027712754,4520,4510,4520,4510,877
|
|
20250514,122500,5023751149,4510,4510,4510,4510,129
|
|
20250514,122400,5023169359,4515,4515,4515,4515,20
|
|
20250514,122300,5023079059,4515,4510,4515,4510,396
|
|
20250514,122200,5021292474,4510,4515,4515,4510,2852
|
|
20250514,122100,5008418094,4515,4515,4515,4515,2
|
|
20250514,122000,5008409064,4515,4520,4520,4515,6026
|
|
20250514,121900,4981201539,4520,4525,4525,4520,2200
|
|
20250514,121800,4971256579,4530,4530,4530,4530,0
|
|
20250514,121700,4971256579,4530,4530,4530,4525,8
|
|
20250514,121600,4971220369,4530,4525,4530,4525,208
|
|
20250514,121500,4970279164,4530,4535,4535,4530,281
|
|
20250514,121400,4969005979,4535,4535,4535,4535,9
|
|
20250514,121300,4968965164,4535,4535,4540,4530,257
|
|
20250514,121200,4967799794,4525,4535,4535,4525,1015
|
|
20250514,121100,4963202934,4540,4540,4540,4540,20
|
|
20250514,121000,4963112134,4540,4540,4545,4540,264
|
|
20250514,120900,4961912799,4540,4540,4540,4540,0
|
|
20250514,120800,4961912799,4540,4535,4540,4535,587
|
|
20250514,120700,4959250749,4535,4535,4535,4535,229
|
|
20250514,120600,4958212234,4535,4530,4535,4525,482
|
|
20250514,120500,4956029414,4530,4530,4535,4530,14
|
|
20250514,120400,4955965939,4535,4525,4535,4525,8
|
|
20250514,120300,4955929729,4535,4535,4535,4530,117
|
|
20250514,120200,4955399689,4535,4540,4540,4530,689
|
|
20250514,120100,4952277749,4540,4525,4540,4525,617
|
|
20250514,120000,4949484459,4540,4540,4540,4540,22
|
|
20250514,115900,4949384579,4540,4540,4550,4540,142
|
|
20250514,115800,4948739554,4540,4540,4540,4540,163
|
|
20250514,115700,4947999534,4540,4540,4540,4540,10
|
|
20250514,115600,4947954134,4540,4535,4540,4525,693
|
|
20250514,115500,4944811604,4535,4520,4535,4520,1261
|
|
20250514,115400,4939101779,4520,4525,4525,4520,1909
|
|
20250514,115300,4930472289,4530,4525,4530,4525,49
|
|
20250514,115200,4930250454,4530,4530,4530,4530,6
|
|
20250514,115100,4930223274,4530,4525,4530,4525,12
|
|
20250514,115000,4930168969,4525,4530,4530,4525,295
|
|
20250514,114900,4928834074,4530,4525,4530,4525,1268
|
|
20250514,114800,4923096264,4525,4525,4525,4525,24
|
|
20250514,114700,4922987664,4525,4520,4525,4520,544
|
|
20250514,114600,4920528764,4520,4500,4525,4500,1695
|
|
20250514,114500,4912871589,4515,4500,4520,4500,75
|
|
20250514,114400,4912532914,4500,4505,4505,4500,340
|
|
20250514,114300,4911002884,4520,4500,4520,4500,860
|
|
20250514,114200,4907131949,4500,4500,4520,4500,1618
|
|
20250514,114100,4899847514,4500,4510,4510,4500,6112
|
|
20250514,114000,4872312594,4515,4520,4520,4515,11
|
|
20250514,113900,4872262919,4520,4520,4520,4515,109
|
|
20250514,113800,4871770389,4520,4515,4520,4515,15
|
|
20250514,113700,4871702644,4515,4520,4525,4515,525
|
|
20250514,113600,4869329744,4520,4510,4520,4510,113
|
|
20250514,113500,4868820064,4500,4505,4510,4500,2221
|
|
20250514,113400,4858822244,4505,4510,4510,4505,4065
|
|
20250514,113300,4840507134,4510,4515,4515,4510,2516
|
|
20250514,113200,4829155279,4520,4525,4525,4520,2711
|
|
20250514,113100,4816901554,4530,4530,4530,4520,324
|
|
20250514,113000,4815434919,4530,4530,4530,4525,995
|
|
20250514,112900,4810932497,4530,4525,4530,4525,1128
|
|
20250514,112800,4805826617,4525,4520,4535,4520,3152
|
|
20250514,112700,4791558517,4520,4515,4525,4515,1952
|
|
20250514,112600,4782737677,4515,4510,4515,4510,1226
|
|
20250514,112500,4777207202,4505,4505,4505,4505,264
|
|
20250514,112400,4776017882,4505,4505,4505,4505,221
|
|
20250514,112300,4775022277,4500,4500,4500,4500,730
|
|
20250514,112200,4771737277,4500,4500,4500,4500,210
|
|
20250514,112100,4770792277,4500,4495,4500,4495,75
|
|
20250514,112000,4770455072,4495,4495,4500,4495,292
|
|
20250514,111900,4769142352,4495,4495,4495,4490,337
|
|
20250514,111800,4767627552,4495,4490,4495,4490,203
|
|
20250514,111700,4766715132,4490,4500,4500,4490,157
|
|
20250514,111600,4766009502,4500,4500,4500,4500,4
|
|
20250514,111500,4765991502,4500,4495,4500,4495,112
|
|
20250514,111400,4765487797,4485,4490,4490,4485,2356
|
|
20250514,111300,4754914352,4490,4500,4500,4490,270
|
|
20250514,111200,4753699392,4500,4500,4500,4490,1321
|
|
20250514,111100,4747760317,4500,4495,4500,4495,107
|
|
20250514,111000,4747279317,4495,4490,4495,4490,209
|
|
20250514,110900,4746340877,4490,4490,4490,4490,33
|
|
20250514,110800,4746192707,4490,4495,4495,4485,1914
|
|
20250514,110700,4737599632,4495,4490,4495,4490,354
|
|
20250514,110600,4736010142,4485,4485,4485,4480,1644
|
|
20250514,110500,4728644437,4485,4480,4485,4480,129
|
|
20250514,110400,4728066407,4485,4475,4485,4475,382
|
|
20250514,110300,4726355367,4480,4480,4480,4470,656
|
|
20250514,110200,4723421947,4470,4490,4490,4470,4313
|
|
20250514,110100,4704116897,4490,4500,4500,4490,771
|
|
20250514,110000,4700653592,4500,4495,4500,4495,68
|
|
20250514,105900,4700347917,4495,4505,4505,4495,370
|
|
20250514,105800,4698682217,4500,4510,4510,4500,960
|
|
20250514,105700,4694358882,4505,4500,4510,4495,1625
|
|
20250514,105600,4687038352,4505,4500,4505,4495,1526
|
|
20250514,105500,4680171367,4500,4490,4500,4485,602
|
|
20250514,105400,4677468217,4490,4490,4490,4485,1693
|
|
20250514,105300,4669870787,4490,4485,4495,4485,579
|
|
20250514,105200,4667273657,4480,4485,4485,4480,404
|
|
20250514,105100,4665463722,4485,4480,4485,4480,840
|
|
20250514,105000,4661700467,4480,4480,4485,4480,459
|
|
20250514,104900,4659644077,4485,4485,4485,4480,338
|
|
20250514,104800,4658128347,4480,4485,4485,4480,354
|
|
20250514,104700,4656541542,4485,4480,4485,4475,211
|
|
20250514,104600,4655596287,4485,4480,4495,4475,1164
|
|
20250514,104500,4650386112,4485,4485,4490,4470,8426
|
|
20250514,104400,4612677082,4485,4485,4490,4480,1975
|
|
20250514,104300,4603825542,4485,4495,4495,4480,5610
|
|
20250514,104200,4578657237,4500,4505,4505,4495,484
|
|
20250514,104100,4576479117,4500,4495,4500,4495,1320
|
|
20250514,104000,4570539412,4490,4490,4495,4490,378
|
|
20250514,103900,4568841677,4500,4495,4500,4485,945
|
|
20250514,103800,4564598477,4495,4495,4495,4490,795
|
|
20250514,103700,4561025117,4485,4495,4505,4480,4897
|
|
20250514,103600,4539045307,4500,4490,4500,4485,1304
|
|
20250514,103500,4533192947,4490,4505,4510,4490,7455
|
|
20250514,103400,4499692462,4500,4500,4510,4500,4401
|
|
20250514,103300,4479886552,4500,4505,4505,4500,165
|
|
20250514,103200,4479143312,4505,4515,4515,4500,4162
|
|
20250514,103100,4460403662,4520,4510,4520,4510,269
|
|
20250514,103000,4459189927,4510,4505,4510,4500,1768
|
|
20250514,102900,4451225337,4510,4510,4510,4505,39
|
|
20250514,102800,4451049497,4505,4510,4510,4500,98
|
|
20250514,102700,4450607937,4510,4515,4515,4500,3225
|
|
20250514,102600,4436093507,4515,4510,4515,4505,1293
|
|
20250514,102500,4430267522,4505,4500,4510,4500,2131
|
|
20250514,102400,4420666927,4500,4495,4505,4490,3852
|
|
20250514,102300,4403366647,4505,4500,4505,4495,552
|
|
20250514,102200,4400885157,4505,4505,4515,4495,1906
|
|
20250514,102100,4392302667,4500,4500,4500,4495,12831
|
|
20250514,102000,4334616472,4505,4505,4505,4495,7557
|
|
20250514,101900,4300607162,4500,4515,4515,4500,3915
|
|
20250514,101800,4282971442,4515,4510,4515,4505,10127
|
|
20250514,101700,4237339537,4515,4525,4525,4505,6169
|
|
20250514,101600,4209511852,4525,4525,4530,4515,3153
|
|
20250514,101500,4195261587,4525,4530,4540,4525,807
|
|
20250514,101400,4191608432,4535,4545,4545,4530,483
|
|
20250514,101300,4189418227,4540,4550,4550,4540,243
|
|
20250514,101200,4188314707,4550,4540,4550,4540,108
|
|
20250514,101100,4187823902,4550,4550,4550,4550,103
|
|
20250514,101000,4187355252,4550,4545,4550,4530,976
|
|
20250514,100900,4182921532,4545,4540,4550,4530,597
|
|
20250514,100800,4180208782,4545,4545,4550,4525,1127
|
|
20250514,100700,4175101432,4550,4520,4550,4520,3107
|
|
20250514,100600,4160997452,4530,4520,4530,4515,277
|
|
20250514,100500,4159745777,4520,4520,4525,4515,1375
|
|
20250514,100400,4153536952,4520,4530,4530,4510,7349
|
|
20250514,100300,4120350157,4535,4520,4535,4520,563
|
|
20250514,100200,4117804492,4520,4540,4545,4510,13475
|
|
20250514,100100,4056875982,4540,4540,4550,4530,2252
|
|
20250514,100000,4046673052,4540,4535,4540,4530,878
|
|
20250514,095900,4042691137,4540,4540,4545,4535,1062
|
|
20250514,095800,4037874202,4550,4535,4560,4535,1503
|
|
20250514,095700,4031051127,4540,4545,4550,4525,3558
|
|
20250514,095600,4014932322,4545,4530,4545,4530,985
|
|
20250514,095500,4010467677,4540,4545,4545,4530,6444
|
|
20250514,095400,3981242257,4540,4550,4550,4540,5193
|
|
20250514,095300,3957660032,4550,4570,4570,4545,6687
|
|
20250514,095200,3927207752,4570,4560,4570,4550,4400
|
|
20250514,095100,3907134242,4555,4565,4565,4550,1610
|
|
20250514,095000,3899798992,4570,4565,4570,4565,1348
|
|
20250514,094900,3893645122,4570,4560,4570,4555,3965
|
|
20250514,094800,3875562807,4575,4580,4580,4555,1409
|
|
20250514,094700,3869137497,4560,4575,4580,4555,3238
|
|
20250514,094600,3854359167,4575,4580,4580,4560,1597
|
|
20250514,094500,3847063367,4585,4570,4585,4565,5095
|
|
20250514,094400,3823757817,4570,4560,4575,4555,6713
|
|
20250514,094300,3793119717,4560,4570,4570,4555,2244
|
|
20250514,094200,3782889402,4570,4555,4570,4555,3128
|
|
20250514,094100,3768613302,4555,4555,4560,4550,3579
|
|
20250514,094000,3752323202,4555,4575,4585,4550,18341
|
|
20250514,093900,3668690752,4570,4595,4595,4570,10703
|
|
20250514,093800,3619698932,4590,4580,4595,4570,5057
|
|
20250514,093700,3596547472,4590,4600,4600,4575,11914
|
|
20250514,093600,3541960222,4585,4605,4635,4585,18972
|
|
20250514,093500,3454701437,4605,4630,4675,4600,28468
|
|
20250514,093400,3323174272,4620,4750,4785,4610,61113
|
|
20250514,093300,3038235207,4745,4610,4845,4610,93640
|
|
20250514,093200,2593374884,4595,4635,4665,4595,9436
|
|
20250514,093100,2549673134,4635,4620,4635,4585,9864
|
|
20250514,093000,2504220869,4615,4620,4625,4615,1838
|
|
20250514,092900,2495724679,4620,4605,4645,4600,12723
|
|
20250514,092800,2437074769,4605,4650,4680,4605,27351
|
|
20250514,092700,2310157504,4650,4620,4710,4610,35445
|
|
20250514,092600,2144507029,4620,4605,4700,4595,67697
|
|
20250514,092500,1829270654,4610,4620,4650,4610,10221
|
|
20250514,092400,1781973684,4615,4605,4620,4585,14610
|
|
20250514,092300,1714639184,4620,4560,4650,4560,46341
|
|
20250514,092200,1500804204,4560,4560,4560,4555,1388
|
|
20250514,092100,1494478234,4560,4555,4565,4550,3076
|
|
20250514,092000,1480472384,4555,4565,4565,4550,3558
|
|
20250514,091900,1464253729,4560,4555,4565,4555,2479
|
|
20250514,091800,1452955709,4555,4555,4565,4550,19497
|
|
20250514,091700,1364185564,4555,4565,4570,4550,4987
|
|
20250514,091600,1341456889,4565,4545,4565,4540,6272
|
|
20250514,091500,1312926989,4545,4550,4555,4540,1124
|
|
20250514,091400,1307817739,4550,4540,4550,4535,4480
|
|
20250514,091300,1287469142,4540,4540,4545,4535,7286
|
|
20250514,091200,1254399607,4545,4550,4550,4535,5035
|
|
20250514,091100,1231510212,4550,4535,4560,4530,1388
|
|
20250514,091000,1225205150,4535,4535,4540,4525,10040
|
|
20250514,090900,1179709194,4535,4580,4580,4535,9985
|
|
20250514,090800,1134306304,4580,4550,4580,4530,11422
|
|
20250514,090700,1082411454,4555,4570,4570,4520,38985
|
|
20250514,090600,905198484,4585,4585,4590,4560,22042
|
|
20250514,090500,804396489,4600,4580,4610,4580,14278
|
|
20250514,090400,738801750,4580,4630,4630,4575,16328
|
|
20250514,090300,663758635,4630,4610,4655,4595,14919
|
|
20250514,090200,594883355,4605,4610,4610,4565,15889
|
|
20250514,090100,522041060,4600,4585,4635,4580,28763
|
|
20250514,090000,389627660,4580,4655,4680,4570,83357
|