604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,190100,702337902,4445,4445,4445,4445,10012
|
|
20250516,190000,702337902,4445,4445,4445,4445,0
|
|
20250516,185900,702337902,4445,4445,4445,4445,0
|
|
20250516,185800,702337902,4445,4445,4445,4445,0
|
|
20250516,185700,702337902,4445,4445,4445,4445,0
|
|
20250516,185600,702337902,4445,4445,4445,4445,0
|
|
20250516,185500,702337902,4445,4445,4445,4445,0
|
|
20250516,185400,702337902,4445,4445,4445,4445,0
|
|
20250516,185300,702337902,4445,4445,4445,4445,0
|
|
20250516,185200,702337902,4445,4445,4445,4445,0
|
|
20250516,185100,702337902,4445,4445,4445,4445,0
|
|
20250516,185000,702337902,4445,4445,4445,4445,0
|
|
20250516,184900,702337902,4445,4445,4445,4445,0
|
|
20250516,184800,702337902,4445,4445,4445,4445,0
|
|
20250516,184700,702337902,4445,4445,4445,4445,0
|
|
20250516,184600,702337902,4445,4445,4445,4445,0
|
|
20250516,184500,702337902,4445,4445,4445,4445,0
|
|
20250516,184400,702337902,4445,4445,4445,4445,0
|
|
20250516,184300,702337902,4445,4445,4445,4445,0
|
|
20250516,184200,702337902,4445,4445,4445,4445,0
|
|
20250516,184100,702337902,4445,4445,4445,4445,0
|
|
20250516,184000,702337902,4445,4445,4445,4445,0
|
|
20250516,183900,702337902,4445,4445,4445,4445,0
|
|
20250516,183800,702337902,4445,4445,4445,4445,0
|
|
20250516,183700,702337902,4445,4445,4445,4445,0
|
|
20250516,183600,702337902,4445,4445,4445,4445,0
|
|
20250516,183500,702337902,4445,4445,4445,4445,0
|
|
20250516,183400,702337902,4445,4445,4445,4445,0
|
|
20250516,183300,702337902,4445,4445,4445,4445,0
|
|
20250516,183200,702337902,4445,4445,4445,4445,0
|
|
20250516,183100,702337902,4445,4445,4445,4445,10012
|
|
20250516,183000,702337902,4445,4445,4445,4445,0
|
|
20250516,182900,702337902,4445,4445,4445,4445,0
|
|
20250516,182800,702337902,4445,4445,4445,4445,0
|
|
20250516,182700,702337902,4445,4445,4445,4445,0
|
|
20250516,182600,702337902,4445,4445,4445,4445,0
|
|
20250516,182500,702337902,4445,4445,4445,4445,0
|
|
20250516,182400,702337902,4445,4445,4445,4445,0
|
|
20250516,182300,702337902,4445,4445,4445,4445,0
|
|
20250516,182200,702337902,4445,4445,4445,4445,0
|
|
20250516,182100,702337902,4445,4445,4445,4445,0
|
|
20250516,182000,702337902,4445,4445,4445,4445,0
|
|
20250516,181900,702337902,4445,4445,4445,4445,0
|
|
20250516,181800,702337902,4445,4445,4445,4445,0
|
|
20250516,181700,702337902,4445,4445,4445,4445,0
|
|
20250516,181600,702337902,4445,4445,4445,4445,0
|
|
20250516,181500,702337902,4445,4445,4445,4445,0
|
|
20250516,181400,702337902,4445,4445,4445,4445,0
|
|
20250516,181300,702337902,4445,4445,4445,4445,0
|
|
20250516,181200,702337902,4445,4445,4445,4445,0
|
|
20250516,181100,702337902,4445,4445,4445,4445,0
|
|
20250516,181000,702337902,4445,4445,4445,4445,0
|
|
20250516,180900,702337902,4445,4445,4445,4445,0
|
|
20250516,180800,702337902,4445,4445,4445,4445,0
|
|
20250516,180700,702337902,4445,4445,4445,4445,0
|
|
20250516,180600,702337902,4445,4445,4445,4445,0
|
|
20250516,180500,702337902,4445,4445,4445,4445,0
|
|
20250516,180400,702337902,4445,4445,4445,4445,0
|
|
20250516,180300,702337902,4445,4445,4445,4445,0
|
|
20250516,180200,702337902,4445,4445,4445,4445,0
|
|
20250516,180100,702337902,4445,4445,4445,4445,10012
|
|
20250516,180000,702337902,4445,4445,4445,4445,0
|
|
20250516,175900,702337902,4445,4445,4445,4445,0
|
|
20250516,175800,702337902,4445,4445,4445,4445,0
|
|
20250516,175700,702337902,4445,4445,4445,4445,0
|
|
20250516,175600,702337902,4445,4445,4445,4445,0
|
|
20250516,175500,702337902,4445,4445,4445,4445,0
|
|
20250516,175400,702337902,4445,4445,4445,4445,0
|
|
20250516,175300,702337902,4445,4445,4445,4445,0
|
|
20250516,175200,702337902,4445,4445,4445,4445,0
|
|
20250516,175100,702337902,4445,4445,4445,4445,0
|
|
20250516,175000,702337902,4445,4445,4445,4445,0
|
|
20250516,174900,702337902,4445,4445,4445,4445,0
|
|
20250516,174800,702337902,4445,4445,4445,4445,0
|
|
20250516,174700,702337902,4445,4445,4445,4445,0
|
|
20250516,174600,702337902,4445,4445,4445,4445,0
|
|
20250516,174500,702337902,4445,4445,4445,4445,0
|
|
20250516,174400,702337902,4445,4445,4445,4445,0
|
|
20250516,174300,702337902,4445,4445,4445,4445,0
|
|
20250516,174200,702337902,4445,4445,4445,4445,0
|
|
20250516,174100,702337902,4445,4445,4445,4445,0
|
|
20250516,174000,702337902,4445,4445,4445,4445,0
|
|
20250516,173900,702337902,4445,4445,4445,4445,0
|
|
20250516,173800,702337902,4445,4445,4445,4445,0
|
|
20250516,173700,702337902,4445,4445,4445,4445,0
|
|
20250516,173600,702337902,4445,4445,4445,4445,0
|
|
20250516,173500,702337902,4445,4445,4445,4445,0
|
|
20250516,173400,702337902,4445,4445,4445,4445,0
|
|
20250516,173300,702337902,4445,4445,4445,4445,0
|
|
20250516,173200,702337902,4445,4445,4445,4445,0
|
|
20250516,173100,702337902,4445,4445,4445,4445,10012
|
|
20250516,173000,702337902,4445,4445,4445,4445,0
|
|
20250516,172900,702337902,4445,4445,4445,4445,0
|
|
20250516,172800,702337902,4445,4445,4445,4445,0
|
|
20250516,172700,702337902,4445,4445,4445,4445,0
|
|
20250516,172600,702337902,4445,4445,4445,4445,0
|
|
20250516,172500,702337902,4445,4445,4445,4445,0
|
|
20250516,172400,702337902,4445,4445,4445,4445,0
|
|
20250516,172300,702337902,4445,4445,4445,4445,0
|
|
20250516,172200,702337902,4445,4445,4445,4445,0
|
|
20250516,172100,702337902,4445,4445,4445,4445,0
|
|
20250516,172000,702337902,4445,4445,4445,4445,0
|
|
20250516,171900,702337902,4445,4445,4445,4445,0
|
|
20250516,171800,702337902,4445,4445,4445,4445,0
|
|
20250516,171700,702337902,4445,4445,4445,4445,0
|
|
20250516,171600,702337902,4445,4445,4445,4445,0
|
|
20250516,171500,702337902,4445,4445,4445,4445,0
|
|
20250516,171400,702337902,4445,4445,4445,4445,0
|
|
20250516,171300,702337902,4445,4445,4445,4445,0
|
|
20250516,171200,702337902,4445,4445,4445,4445,0
|
|
20250516,171100,702337902,4445,4445,4445,4445,0
|
|
20250516,171000,702337902,4445,4445,4445,4445,0
|
|
20250516,170900,702337902,4445,4445,4445,4445,0
|
|
20250516,170800,702337902,4445,4445,4445,4445,0
|
|
20250516,170700,702337902,4445,4445,4445,4445,0
|
|
20250516,170600,702337902,4445,4445,4445,4445,0
|
|
20250516,170500,702337902,4445,4445,4445,4445,0
|
|
20250516,170400,702337902,4445,4445,4445,4445,0
|
|
20250516,170300,702337902,4445,4445,4445,4445,0
|
|
20250516,170200,702337902,4445,4445,4445,4445,0
|
|
20250516,170100,702337902,4445,4445,4445,4445,10012
|
|
20250516,170000,702337902,4445,4445,4445,4445,0
|
|
20250516,165900,702337902,4445,4445,4445,4445,0
|
|
20250516,165800,702337902,4445,4445,4445,4445,0
|
|
20250516,165700,702337902,4445,4445,4445,4445,0
|
|
20250516,165600,702337902,4445,4445,4445,4445,0
|
|
20250516,165500,702337902,4445,4445,4445,4445,0
|
|
20250516,165400,702337902,4445,4445,4445,4445,0
|
|
20250516,165300,702337902,4445,4445,4445,4445,0
|
|
20250516,165200,702337902,4445,4445,4445,4445,0
|
|
20250516,165100,702337902,4445,4445,4445,4445,0
|
|
20250516,165000,702337902,4445,4445,4445,4445,0
|
|
20250516,164900,702337902,4445,4445,4445,4445,0
|
|
20250516,164800,702337902,4445,4445,4445,4445,0
|
|
20250516,164700,702337902,4445,4445,4445,4445,0
|
|
20250516,164600,702337902,4445,4445,4445,4445,0
|
|
20250516,164500,702337902,4445,4445,4445,4445,0
|
|
20250516,164400,702337902,4445,4445,4445,4445,0
|
|
20250516,164300,702337902,4445,4445,4445,4445,0
|
|
20250516,164200,702337902,4445,4445,4445,4445,0
|
|
20250516,164100,702337902,4445,4445,4445,4445,0
|
|
20250516,164000,702337902,4445,4445,4445,4445,0
|
|
20250516,163900,702337902,4445,4445,4445,4445,0
|
|
20250516,163800,702337902,4445,4445,4445,4445,0
|
|
20250516,163700,702337902,4445,4445,4445,4445,0
|
|
20250516,163600,702337902,4445,4445,4445,4445,0
|
|
20250516,163500,702337902,4445,4445,4445,4445,0
|
|
20250516,163400,702337902,4445,4445,4445,4445,0
|
|
20250516,163300,702337902,4445,4445,4445,4445,0
|
|
20250516,163200,702337902,4445,4445,4445,4445,0
|
|
20250516,163100,702337902,4445,4445,4445,4445,10012
|
|
20250516,163000,702337902,4445,4445,4445,4445,0
|
|
20250516,162900,702337902,4445,4445,4445,4445,0
|
|
20250516,162800,702337902,4445,4445,4445,4445,0
|
|
20250516,162700,702337902,4445,4445,4445,4445,0
|
|
20250516,162600,702337902,4445,4445,4445,4445,0
|
|
20250516,162500,702337902,4445,4445,4445,4445,0
|
|
20250516,162400,702337902,4445,4445,4445,4445,0
|
|
20250516,162300,702337902,4445,4445,4445,4445,0
|
|
20250516,162200,702337902,4445,4445,4445,4445,0
|
|
20250516,162100,702337902,4445,4445,4445,4445,0
|
|
20250516,162000,702337902,4445,4445,4445,4445,0
|
|
20250516,161900,702337902,4445,4445,4445,4445,0
|
|
20250516,161800,702337902,4445,4445,4445,4445,0
|
|
20250516,161700,702337902,4445,4445,4445,4445,0
|
|
20250516,161600,702337902,4445,4445,4445,4445,0
|
|
20250516,161500,702337902,4445,4445,4445,4445,0
|
|
20250516,161400,702337902,4445,4445,4445,4445,0
|
|
20250516,161300,702337902,4445,4445,4445,4445,0
|
|
20250516,161200,702337902,4445,4445,4445,4445,0
|
|
20250516,161100,702337902,4445,4445,4445,4445,0
|
|
20250516,161000,702337902,4445,4445,4445,4445,0
|
|
20250516,160900,702337902,4445,4445,4445,4445,0
|
|
20250516,160800,702337902,4445,4445,4445,4445,0
|
|
20250516,160700,702337902,4445,4445,4445,4445,0
|
|
20250516,160600,702337902,4445,4445,4445,4445,0
|
|
20250516,160500,702337902,4445,4445,4445,4445,0
|
|
20250516,160400,702337902,4445,4445,4445,4445,0
|
|
20250516,160300,702337902,4445,4445,4445,4445,0
|
|
20250516,160200,702337902,4445,4445,4445,4445,0
|
|
20250516,160100,702337902,4445,4445,4445,4445,10012
|
|
20250516,160000,702337902,4445,4445,4445,4445,0
|
|
20250516,155900,702337902,4445,4445,4445,4445,0
|
|
20250516,155800,702337902,4445,4445,4445,4445,0
|
|
20250516,155700,702337902,4445,4445,4445,4445,0
|
|
20250516,155600,702337902,4445,4445,4445,4445,0
|
|
20250516,155500,702337902,4445,4445,4445,4445,0
|
|
20250516,155400,702337902,4445,4445,4445,4445,0
|
|
20250516,155300,702337902,4445,4445,4445,4445,0
|
|
20250516,155200,702337902,4445,4445,4445,4445,0
|
|
20250516,155100,702337902,4445,4445,4445,4445,0
|
|
20250516,155000,702337902,4445,4445,4445,4445,0
|
|
20250516,154900,702337902,4445,4445,4445,4445,0
|
|
20250516,154800,702337902,4445,4445,4445,4445,0
|
|
20250516,154700,702337902,4445,4445,4445,4445,0
|
|
20250516,154600,702337902,4445,4445,4445,4445,0
|
|
20250516,154500,702337902,4445,4445,4445,4445,0
|
|
20250516,154400,702337902,4445,4445,4445,4445,0
|
|
20250516,154300,702337902,4445,4445,4445,4445,0
|
|
20250516,154200,702337902,4445,4445,4445,4445,0
|
|
20250516,154100,702337902,4445,4445,4445,4445,0
|
|
20250516,154000,702337902,4445,4445,4445,4445,0
|
|
20250516,153900,702337902,4445,4445,4445,4445,0
|
|
20250516,153800,702337902,4445,4445,4445,4445,0
|
|
20250516,153700,702337902,4445,4445,4445,4445,0
|
|
20250516,153600,702337902,4445,4445,4445,4445,0
|
|
20250516,153500,702337902,4445,4445,4445,4445,0
|
|
20250516,153400,702337902,4445,4445,4445,4445,0
|
|
20250516,153300,702337902,4445,4445,4445,4445,0
|
|
20250516,153200,702337902,4445,4445,4445,4445,0
|
|
20250516,153100,702337902,4445,4445,4445,4445,10012
|
|
20250516,153000,702337902,4445,4445,4445,4445,10012
|
|
20250516,152900,657834562,4450,4450,4450,4450,0
|
|
20250516,152800,657834562,4450,4450,4450,4450,0
|
|
20250516,152700,657834562,4450,4450,4450,4450,0
|
|
20250516,152600,657834562,4450,4450,4450,4450,0
|
|
20250516,152500,657834562,4450,4450,4450,4450,0
|
|
20250516,152400,657834562,4450,4450,4450,4450,0
|
|
20250516,152300,657834562,4450,4450,4450,4450,0
|
|
20250516,152200,657834562,4450,4450,4450,4450,0
|
|
20250516,152100,657834562,4450,4450,4450,4450,0
|
|
20250516,152000,657834562,4450,4450,4450,4450,0
|
|
20250516,151900,657834562,4450,4450,4455,4450,240
|
|
20250516,151800,656766557,4445,4455,4455,4445,8
|
|
20250516,151700,656730987,4445,4455,4455,4445,594
|
|
20250516,151600,654090282,4450,4450,4460,4450,593
|
|
20250516,151500,651451302,4445,4445,4445,4445,100
|
|
20250516,151400,651006802,4445,4445,4450,4445,355
|
|
20250516,151300,649428647,4440,4440,4440,4440,1420
|
|
20250516,151200,643123847,4450,4450,4450,4450,0
|
|
20250516,151100,643123847,4450,4440,4450,4440,312
|
|
20250516,151000,641737517,4440,4440,4440,4440,33
|
|
20250516,150900,641590997,4450,4445,4450,4440,1262
|
|
20250516,150800,635986537,4445,4440,4445,4440,500
|
|
20250516,150700,633764847,4435,4440,4440,4435,587
|
|
20250516,150600,631161012,4440,4440,4445,4440,466
|
|
20250516,150500,629091832,4445,4440,4445,4440,590
|
|
20250516,150400,626472227,4430,4435,4435,4430,1347
|
|
20250516,150300,620498417,4450,4450,4450,4450,0
|
|
20250516,150200,620498417,4450,4450,4450,4450,0
|
|
20250516,150100,620498417,4450,4440,4450,4440,758
|
|
20250516,150000,617131957,4440,4440,4440,4440,0
|
|
20250516,145900,617131957,4440,4440,4440,4440,2043
|
|
20250516,145800,608061037,4450,4455,4455,4450,937
|
|
20250516,145700,603886707,4455,4455,4455,4455,2
|
|
20250516,145600,603877797,4440,4440,4440,4440,0
|
|
20250516,145500,603877797,4440,4440,4440,4440,0
|
|
20250516,145400,603877797,4440,4445,4445,4440,200
|
|
20250516,145300,602989297,4460,4445,4460,4445,3831
|
|
20250516,145200,585941887,4445,4445,4445,4445,35
|
|
20250516,145100,585786312,4445,4445,4445,4445,0
|
|
20250516,145000,585786312,4445,4445,4445,4445,65
|
|
20250516,144900,585497387,4445,4450,4450,4445,963
|
|
20250516,144800,581216832,4450,4450,4450,4450,0
|
|
20250516,144700,581216832,4450,4450,4450,4450,10
|
|
20250516,144600,581172332,4445,4440,4450,4440,1505
|
|
20250516,144500,574482697,4440,4440,4440,4440,40
|
|
20250516,144400,574305097,4445,4445,4445,4445,400
|
|
20250516,144300,572527097,4445,4445,4445,4445,2
|
|
20250516,144200,572518207,4445,4445,4445,4445,0
|
|
20250516,144100,572518207,4445,4445,4445,4445,4
|
|
20250516,144000,572500427,4440,4440,4440,4440,894
|
|
20250516,143900,568531067,4440,4440,4440,4440,377
|
|
20250516,143800,566857187,4440,4440,4440,4440,340
|
|
20250516,143700,565347587,4440,4445,4445,4440,2
|
|
20250516,143600,565338702,4440,4440,4440,4440,0
|
|
20250516,143500,565338702,4440,4440,4440,4440,6
|
|
20250516,143400,565312062,4450,4450,4450,4450,25
|
|
20250516,143300,565200812,4450,4445,4450,4445,2
|
|
20250516,143200,565191917,4440,4440,4440,4440,0
|
|
20250516,143100,565191917,4440,4440,4440,4440,29
|
|
20250516,143000,565063157,4440,4440,4440,4440,44
|
|
20250516,142900,564867797,4435,4435,4435,4435,1
|
|
20250516,142800,564863362,4450,4445,4450,4445,49
|
|
20250516,142700,564645317,4440,4440,4440,4440,1
|
|
20250516,142600,564640877,4435,4440,4440,4435,50
|
|
20250516,142500,564419102,4455,4455,4455,4455,0
|
|
20250516,142400,564419102,4455,4455,4455,4455,0
|
|
20250516,142300,564419102,4455,4440,4455,4435,1405
|
|
20250516,142200,558184912,4440,4440,4440,4440,36
|
|
20250516,142100,558025072,4445,4445,4445,4445,0
|
|
20250516,142000,558025072,4445,4445,4445,4445,1
|
|
20250516,141900,558020627,4440,4445,4455,4440,4
|
|
20250516,141800,558002837,4440,4440,4440,4440,782
|
|
20250516,141700,554530757,4440,4445,4445,4440,6
|
|
20250516,141600,554504107,4450,4450,4470,4450,10070
|
|
20250516,141500,509528727,4455,4450,4455,4450,39
|
|
20250516,141400,509355172,4445,4445,4445,4445,275
|
|
20250516,141300,508132797,4445,4445,4445,4445,0
|
|
20250516,141200,508132797,4445,4445,4445,4445,1
|
|
20250516,141100,508128352,4440,4440,4440,4440,551
|
|
20250516,141000,505681912,4435,4435,4435,4435,0
|
|
20250516,140900,505681912,4435,4440,4440,4435,529
|
|
20250516,140800,503333157,4435,4435,4435,4435,0
|
|
20250516,140700,503333157,4435,4430,4435,4430,1080
|
|
20250516,140600,498545592,4430,4430,4430,4430,69
|
|
20250516,140500,498239922,4430,4430,4430,4430,441
|
|
20250516,140400,496286292,4435,4435,4435,4435,8
|
|
20250516,140300,496250812,4440,4440,4440,4440,0
|
|
20250516,140200,496250812,4440,4440,4440,4440,1
|
|
20250516,140100,496246372,4440,4440,4440,4440,0
|
|
20250516,140000,496246372,4440,4440,4440,4440,0
|
|
20250516,135900,496246372,4440,4440,4440,4440,0
|
|
20250516,135800,496246372,4440,4440,4440,4440,0
|
|
20250516,135700,496246372,4440,4440,4440,4440,2
|
|
20250516,135600,496237492,4435,4435,4435,4435,0
|
|
20250516,135500,496237492,4435,4435,4435,4435,241
|
|
20250516,135400,495168657,4440,4440,4440,4440,1
|
|
20250516,135300,495164217,4435,4435,4435,4435,339
|
|
20250516,135200,493660752,4435,4435,4435,4435,0
|
|
20250516,135100,493660752,4435,4435,4435,4435,0
|
|
20250516,135000,493660752,4435,4430,4435,4430,782
|
|
20250516,134900,490194342,4430,4430,4430,4430,232
|
|
20250516,134800,489166582,4430,4425,4430,4425,14
|
|
20250516,134700,489104622,4430,4430,4430,4430,0
|
|
20250516,134600,489104622,4430,4430,4430,4430,116
|
|
20250516,134500,488590742,4430,4425,4430,4425,518
|
|
20250516,134400,486298542,4425,4430,4430,4425,100
|
|
20250516,134300,485855812,4430,4430,4430,4430,18
|
|
20250516,134200,485776072,4425,4425,4425,4425,0
|
|
20250516,134100,485776072,4425,4430,4435,4425,521
|
|
20250516,134000,483468072,4430,4440,4440,4430,702
|
|
20250516,133900,480352542,4435,4435,4435,4435,18
|
|
20250516,133800,480272712,4440,4435,4440,4435,676
|
|
20250516,133700,477271362,4440,4440,4440,4440,0
|
|
20250516,133600,477271362,4440,4430,4445,4430,804
|
|
20250516,133500,473702842,4430,4430,4430,4430,212
|
|
20250516,133400,472763682,4430,4425,4430,4425,4
|
|
20250516,133300,472745967,4425,4435,4435,4425,176
|
|
20250516,133200,471966187,4440,4440,4440,4440,0
|
|
20250516,133100,471966187,4440,4440,4440,4440,3
|
|
20250516,133000,471952867,4430,4430,4430,4430,0
|
|
20250516,132900,471952867,4430,4430,4430,4430,0
|
|
20250516,132800,471952867,4430,4430,4430,4430,358
|
|
20250516,132700,470366927,4430,4430,4430,4430,0
|
|
20250516,132600,470366927,4430,4430,4430,4430,104
|
|
20250516,132500,469906207,4430,4430,4430,4430,0
|
|
20250516,132400,469906207,4430,4435,4435,4430,44
|
|
20250516,132300,469711152,4435,4435,4435,4435,0
|
|
20250516,132200,469711152,4435,4435,4435,4435,0
|
|
20250516,132100,469711152,4435,4435,4435,4435,639
|
|
20250516,132000,466877187,4435,4435,4435,4435,0
|
|
20250516,131900,466877187,4435,4435,4435,4435,2
|
|
20250516,131800,466868317,4430,4440,4440,4430,208
|
|
20250516,131700,465945837,4440,4440,4440,4440,0
|
|
20250516,131600,465945837,4440,4440,4440,4435,478
|
|
20250516,131500,463825327,4440,4450,4450,4440,75
|
|
20250516,131400,463492307,4440,4440,4440,4440,0
|
|
20250516,131300,463492307,4440,4440,4440,4440,0
|
|
20250516,131200,463492307,4440,4440,4440,4440,0
|
|
20250516,131100,463492307,4440,4445,4450,4435,2812
|
|
20250516,131000,451010807,4445,4445,4445,4445,0
|
|
20250516,130900,451010807,4445,4445,4445,4445,0
|
|
20250516,130800,451010807,4445,4445,4445,4445,0
|
|
20250516,130700,451010807,4445,4445,4445,4445,105
|
|
20250516,130600,450544082,4450,4450,4450,4450,683
|
|
20250516,130500,447504732,4450,4450,4450,4450,1
|
|
20250516,130400,447500282,4450,4450,4450,4450,110
|
|
20250516,130300,447010782,4450,4450,4450,4450,0
|
|
20250516,130200,447010782,4450,4450,4450,4450,50
|
|
20250516,130100,446788282,4450,4450,4450,4450,0
|
|
20250516,130000,446788282,4450,4450,4450,4450,22
|
|
20250516,125900,446690382,4445,4445,4445,4445,340
|
|
20250516,125800,445179082,4445,4445,4445,4445,5
|
|
20250516,125700,445156857,4445,4440,4445,4440,756
|
|
20250516,125600,441796937,4445,4445,4445,4445,1140
|
|
20250516,125500,436729637,4450,4450,4450,4450,0
|
|
20250516,125400,436729637,4450,4450,4450,4450,0
|
|
20250516,125300,436729637,4450,4447,4450,4445,458
|
|
20250516,125200,434691760,4450,4450,4450,4450,0
|
|
20250516,125100,434691760,4450,4450,4450,4450,100
|
|
20250516,125000,434246760,4455,4455,4455,4455,0
|
|
20250516,124900,434246760,4455,4455,4455,4450,1211
|
|
20250516,124800,428852805,4450,4455,4455,4450,253
|
|
20250516,124700,427726950,4455,4460,4460,4455,6
|
|
20250516,124600,427700210,4440,4440,4440,4440,0
|
|
20250516,124500,427700210,4440,4460,4460,4440,1024
|
|
20250516,124400,423147405,4455,4455,4455,4455,0
|
|
20250516,124300,423147405,4455,4455,4455,4455,1510
|
|
20250516,124200,416420355,4455,4455,4455,4455,0
|
|
20250516,124100,416420355,4455,4450,4455,4450,211
|
|
20250516,124000,415481350,4450,4455,4455,4450,113
|
|
20250516,123900,414978035,4455,4455,4455,4455,1
|
|
20250516,123800,414973580,4450,4450,4450,4450,4
|
|
20250516,123700,414955780,4455,4455,4455,4455,12
|
|
20250516,123600,414902320,4450,4445,4455,4445,1407
|
|
20250516,123500,408643725,4445,4440,4445,4440,12
|
|
20250516,123400,408590440,4440,4440,4440,4440,0
|
|
20250516,123300,408590440,4440,4440,4440,4440,48
|
|
20250516,123200,408377320,4445,4445,4445,4445,42
|
|
20250516,123100,408190630,4445,4445,4445,4445,0
|
|
20250516,123000,408190630,4445,4445,4445,4445,0
|
|
20250516,122900,408190630,4445,4445,4445,4445,252
|
|
20250516,122800,407070490,4440,4445,4445,4440,1212
|
|
20250516,122700,401687210,4445,4445,4445,4445,500
|
|
20250516,122600,399464710,4440,4440,4440,4440,0
|
|
20250516,122500,399464710,4440,4440,4440,4440,605
|
|
20250516,122400,396778510,4440,4440,4440,4440,341
|
|
20250516,122300,395264470,4440,4440,4440,4440,21
|
|
20250516,122200,395171230,4440,4440,4440,4440,300
|
|
20250516,122100,393839230,4445,4440,4445,4435,3786
|
|
20250516,122000,377044165,4445,4445,4445,4445,950
|
|
20250516,121900,372821415,4435,4435,4435,4435,0
|
|
20250516,121800,372821415,4435,4435,4435,4435,0
|
|
20250516,121700,372821415,4435,4435,4435,4435,0
|
|
20250516,121600,372821415,4435,4435,4435,4435,544
|
|
20250516,121500,370408775,4440,4440,4440,4440,344
|
|
20250516,121400,368881415,4440,4440,4440,4440,579
|
|
20250516,121300,366310655,4440,4440,4440,4440,237
|
|
20250516,121200,365258375,4440,4440,4445,4430,1192
|
|
20250516,121100,359970380,4440,4440,4440,4440,100
|
|
20250516,121000,359526380,4440,4445,4445,4440,9
|
|
20250516,120900,359486415,4440,4440,4440,4440,260
|
|
20250516,120800,358332015,4445,4445,4445,4445,0
|
|
20250516,120700,358332015,4445,4445,4445,4445,470
|
|
20250516,120600,356242865,4445,4445,4445,4445,100
|
|
20250516,120500,355798365,4440,4440,4440,4440,0
|
|
20250516,120400,355798365,4440,4440,4440,4440,0
|
|
20250516,120300,355798365,4440,4440,4445,4440,464
|
|
20250516,120200,353738200,4440,4440,4440,4440,11
|
|
20250516,120100,353689360,4445,4440,4445,4440,44
|
|
20250516,120000,353493995,4440,4440,4440,4440,10
|
|
20250516,115900,353449595,4440,4440,4440,4440,233
|
|
20250516,115800,352415075,4445,4445,4445,4445,50
|
|
20250516,115700,352192825,4445,4445,4450,4440,982
|
|
20250516,115600,347828490,4445,4445,4445,4445,249
|
|
20250516,115500,346721685,4440,4440,4440,4440,1
|
|
20250516,115400,346717245,4440,4440,4440,4440,517
|
|
20250516,115300,344421765,4440,4440,4440,4440,21
|
|
20250516,115200,344328525,4430,4430,4430,4430,251
|
|
20250516,115100,343216595,4440,4440,4440,4440,0
|
|
20250516,115000,343216595,4440,4440,4440,4440,0
|
|
20250516,114900,343216595,4440,4440,4440,4440,104
|
|
20250516,114800,342754835,4440,4440,4440,4440,9
|
|
20250516,114700,342714875,4435,4435,4435,4435,0
|
|
20250516,114600,342714875,4435,4435,4435,4435,268
|
|
20250516,114500,341526295,4435,4435,4435,4435,254
|
|
20250516,114400,340399805,4430,4430,4430,4430,0
|
|
20250516,114300,340399805,4430,4430,4430,4430,0
|
|
20250516,114200,340399805,4430,4430,4430,4430,10
|
|
20250516,114100,340355505,4430,4430,4430,4430,0
|
|
20250516,114000,340355505,4430,4430,4430,4430,0
|
|
20250516,113900,340355505,4430,4435,4435,4430,450
|
|
20250516,113800,338361230,4440,4440,4440,4440,25
|
|
20250516,113700,338250230,4440,4440,4440,4440,1
|
|
20250516,113600,338245790,4435,4435,4435,4435,0
|
|
20250516,113500,338245790,4435,4430,4440,4430,111
|
|
20250516,113400,337754000,4430,4435,4435,4430,220
|
|
20250516,113300,336778310,4435,4435,4435,4435,0
|
|
20250516,113200,336778310,4435,4445,4447,4435,3803
|
|
20250516,113100,319877355,4445,4445,4445,4445,0
|
|
20250516,113000,319877355,4445,4445,4445,4445,0
|
|
20250516,112900,319877355,4445,4445,4445,4445,1
|
|
20250516,112800,319872910,4445,4445,4445,4445,1
|
|
20250516,112700,319868465,4445,4440,4445,4440,2
|
|
20250516,112600,319859580,4440,4440,4440,4440,306
|
|
20250516,112500,318500940,4440,4440,4440,4440,0
|
|
20250516,112400,318500940,4440,4440,4440,4440,2218
|
|
20250516,112300,308653020,4445,4445,4445,4445,116
|
|
20250516,112200,308137400,4445,4445,4445,4445,0
|
|
20250516,112100,308137400,4445,4445,4445,4445,0
|
|
20250516,112000,308137400,4445,4445,4445,4445,40
|
|
20250516,111900,307959600,4445,4440,4445,4440,50
|
|
20250516,111800,307737595,4445,4445,4445,4445,0
|
|
20250516,111700,307737595,4445,4445,4445,4445,0
|
|
20250516,111600,307737595,4445,4435,4445,4435,164
|
|
20250516,111500,307010245,4435,4435,4435,4435,0
|
|
20250516,111400,307010245,4435,4435,4435,4435,418
|
|
20250516,111300,305156415,4430,4440,4440,4430,1699
|
|
20250516,111200,297620590,4445,4445,4445,4445,40
|
|
20250516,111100,297442790,4445,4445,4445,4445,258
|
|
20250516,111000,296295980,4445,4445,4445,4445,97
|
|
20250516,110900,295864815,4445,4445,4445,4445,0
|
|
20250516,110800,295864815,4445,4442,4445,4440,399
|
|
20250516,110700,294092998,4445,4445,4445,4445,0
|
|
20250516,110600,294092998,4445,4440,4445,4440,558
|
|
20250516,110500,291614378,4437,4440,4440,4437,505
|
|
20250516,110400,289372400,4437,4440,4440,4437,122
|
|
20250516,110300,288831020,4440,4440,4440,4440,30
|
|
20250516,110200,288697820,4440,4440,4440,4440,0
|
|
20250516,110100,288697820,4440,4440,4440,4440,0
|
|
20250516,110000,288697820,4440,4440,4440,4440,0
|
|
20250516,105900,288697820,4440,4440,4440,4435,711
|
|
20250516,105800,285542890,4440,4440,4440,4435,1283
|
|
20250516,105700,279847770,4440,4440,4440,4440,0
|
|
20250516,105600,279847770,4440,4440,4440,4440,92
|
|
20250516,105500,279439290,4440,4440,4440,4440,0
|
|
20250516,105400,279439290,4440,4440,4440,4440,0
|
|
20250516,105300,279439290,4440,4440,4440,4440,35
|
|
20250516,105200,279283890,4440,4440,4440,4440,1
|
|
20250516,105100,279279450,4440,4435,4440,4435,11
|
|
20250516,105000,279230660,4435,4435,4435,4435,84
|
|
20250516,104900,278858120,4440,4430,4440,4430,171
|
|
20250516,104800,278099900,4430,4430,4430,4430,165
|
|
20250516,104700,277368950,4440,4440,4440,4440,0
|
|
20250516,104600,277368950,4440,4440,4440,4440,0
|
|
20250516,104500,277368950,4440,4440,4440,4440,2
|
|
20250516,104400,277360070,4440,4440,4440,4440,0
|
|
20250516,104300,277360070,4440,4440,4440,4440,0
|
|
20250516,104200,277360070,4440,4440,4440,4440,0
|
|
20250516,104100,277360070,4440,4440,4440,4440,3
|
|
20250516,104000,277346750,4435,4435,4435,4435,20
|
|
20250516,103900,277258050,4440,4435,4440,4435,225
|
|
20250516,103800,276259950,4425,4425,4425,4425,742
|
|
20250516,103700,272976600,4440,4440,4440,4440,226
|
|
20250516,103600,271973160,4440,4425,4440,4425,307
|
|
20250516,103500,270611325,4435,4430,4435,4430,730
|
|
20250516,103400,267375675,4425,4425,4425,4425,0
|
|
20250516,103300,267375675,4425,4425,4425,4425,223
|
|
20250516,103200,266388900,4430,4435,4435,4425,927
|
|
20250516,103100,262286375,4430,4430,4430,4425,1273
|
|
20250516,103000,256650165,4435,4435,4435,4435,20
|
|
20250516,102900,256561465,4430,4435,4435,4430,181
|
|
20250516,102800,255758735,4435,4440,4440,4435,217
|
|
20250516,102700,254796105,4440,4430,4440,4430,657
|
|
20250516,102600,251883860,4430,4435,4435,4430,256
|
|
20250516,102500,250749280,4430,4430,4430,4430,43
|
|
20250516,102400,250558790,4430,4430,4430,4430,1216
|
|
20250516,102300,245171910,4430,4430,4430,4430,0
|
|
20250516,102200,245171910,4430,4430,4430,4430,500
|
|
20250516,102100,242956910,4430,4430,4430,4430,2703
|
|
20250516,102000,230982620,4430,4435,4435,4430,40
|
|
20250516,101900,230805370,4435,4435,4435,4435,269
|
|
20250516,101800,229612355,4435,4435,4435,4435,1
|
|
20250516,101700,229607920,4435,4430,4435,4430,455
|
|
20250516,101600,227591125,4420,4420,4420,4420,0
|
|
20250516,101500,227591125,4420,4420,4420,4420,0
|
|
20250516,101400,227591125,4420,4420,4420,4420,0
|
|
20250516,101300,227591125,4420,4420,4420,4420,1
|
|
20250516,101200,227586705,4420,4435,4435,4420,301
|
|
20250516,101100,226253270,4425,4435,4435,4425,51
|
|
20250516,101000,226027495,4435,4435,4435,4435,2
|
|
20250516,100900,226018625,4420,4415,4435,4415,1496
|
|
20250516,100800,219400670,4415,4415,4415,4415,500
|
|
20250516,100700,217193170,4420,4420,4420,4420,800
|
|
20250516,100600,213657170,4425,4425,4425,4425,30
|
|
20250516,100500,213524420,4425,4420,4425,4420,106
|
|
20250516,100400,213055375,4420,4425,4425,4420,114
|
|
20250516,100300,212551490,4420,4420,4420,4420,0
|
|
20250516,100200,212551490,4420,4425,4425,4420,613
|
|
20250516,100100,209839520,4415,4425,4425,4415,2
|
|
20250516,100000,209830680,4420,4420,4420,4420,289
|
|
20250516,095900,208553300,4420,4420,4420,4420,1
|
|
20250516,095800,208548880,4415,4415,4415,4415,51
|
|
20250516,095700,208323715,4420,4420,4420,4420,0
|
|
20250516,095600,208323715,4420,4420,4420,4420,20
|
|
20250516,095500,208235315,4420,4420,4420,4420,330
|
|
20250516,095400,206776715,4420,4405,4420,4405,24
|
|
20250516,095300,206670980,4420,4420,4420,4420,1
|
|
20250516,095200,206666560,4405,4405,4405,4405,3919
|
|
20250516,095100,189403365,4410,4410,4410,4410,1499
|
|
20250516,095000,182792775,4415,4415,4415,4415,1
|
|
20250516,094900,182788360,4420,4420,4420,4420,313
|
|
20250516,094800,181404900,4420,4420,4420,4420,5
|
|
20250516,094700,181382800,4420,4405,4420,4405,15
|
|
20250516,094600,181316650,4420,4420,4420,4420,1
|
|
20250516,094500,181312230,4420,4415,4420,4405,445
|
|
20250516,094400,179351615,4410,4420,4420,4410,3762
|
|
20250516,094300,162761185,4415,4415,4415,4415,702
|
|
20250516,094200,159661855,4415,4415,4415,4415,1000
|
|
20250516,094100,155246855,4420,4420,4420,4420,0
|
|
20250516,094000,155246855,4420,4415,4420,4415,425
|
|
20250516,093900,153369480,4420,4420,4420,4415,650
|
|
20250516,093800,150497605,4420,4420,4420,4420,30
|
|
20250516,093700,150365005,4420,4420,4420,4420,0
|
|
20250516,093600,150365005,4420,4420,4420,4420,44
|
|
20250516,093500,150170525,4415,4415,4415,4415,0
|
|
20250516,093400,150170525,4415,4420,4420,4415,120
|
|
20250516,093300,149640675,4420,4420,4420,4420,158
|
|
20250516,093200,148942315,4420,4415,4420,4415,93
|
|
20250516,093100,148531505,4415,4415,4415,4415,34
|
|
20250516,093000,148381395,4415,4415,4415,4415,0
|
|
20250516,092900,148381395,4415,4415,4415,4415,1
|
|
20250516,092800,148376980,4410,4415,4415,4410,627
|
|
20250516,092700,145609995,4425,4425,4425,4425,0
|
|
20250516,092600,145609995,4425,4425,4430,4420,1040
|
|
20250516,092500,141006695,4420,4410,4425,4410,58
|
|
20250516,092400,140750810,4430,4430,4430,4430,0
|
|
20250516,092300,140750810,4430,4425,4430,4425,201
|
|
20250516,092200,139861380,4425,4430,4430,4410,511
|
|
20250516,092100,137606940,4420,4420,4425,4420,1053
|
|
20250516,092000,132949960,4420,4420,4420,4420,21
|
|
20250516,091900,132857140,4425,4425,4425,4425,0
|
|
20250516,091800,132857140,4425,4425,4425,4425,5
|
|
20250516,091700,132835015,4425,4425,4425,4425,0
|
|
20250516,091600,132835015,4425,4410,4425,4410,725
|
|
20250516,091500,129629440,4405,4405,4410,4405,3874
|
|
20250516,091400,112555140,4405,4420,4425,4405,6633
|
|
20250516,091300,83303200,4415,4425,4425,4415,820
|
|
20250516,091200,79681735,4425,4425,4425,4425,68
|
|
20250516,091100,79380835,4430,4420,4430,4420,615
|
|
20250516,091000,76659575,4420,4420,4420,4420,1185
|
|
20250516,090900,71421875,4425,4425,4430,4425,750
|
|
20250516,090800,68103075,4430,4425,4430,4415,2158
|
|
20250516,090700,58556385,4430,4430,4430,4430,64
|
|
20250516,090600,58272865,4435,4425,4450,4420,4957
|
|
20250516,090500,36323020,4435,4425,4435,4420,592
|
|
20250516,090400,33703025,4425,4425,4425,4425,749
|
|
20250516,090300,30388700,4425,4425,4425,4425,800
|
|
20250516,090200,26848700,4425,4425,4425,4425,1
|
|
20250516,090100,26844275,4430,4430,4450,4430,2671
|
|
20250516,090000,14992645,4435,4425,4450,4425,3311
|