659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,195600,740280880,8460,8460,8460,8460,1787
|
|
20250509,195500,740280880,8460,8460,8460,8460,0
|
|
20250509,195400,740280880,8460,8460,8460,8460,0
|
|
20250509,195300,740280880,8460,8460,8460,8460,0
|
|
20250509,195200,740280880,8460,8460,8460,8460,0
|
|
20250509,195100,740280880,8460,8460,8460,8460,0
|
|
20250509,195000,740280880,8460,8460,8460,8460,0
|
|
20250509,194900,740280880,8460,8460,8460,8460,0
|
|
20250509,194800,740280880,8460,8460,8460,8460,0
|
|
20250509,194700,740280880,8460,8460,8460,8460,0
|
|
20250509,194600,740280880,8460,8460,8460,8460,0
|
|
20250509,194500,740280880,8460,8460,8460,8460,0
|
|
20250509,194400,740280880,8460,8460,8460,8460,0
|
|
20250509,194300,740280880,8460,8460,8460,8460,0
|
|
20250509,194200,740280880,8460,8460,8460,8460,0
|
|
20250509,194100,740280880,8460,8460,8460,8460,0
|
|
20250509,194000,740280880,8460,8460,8460,8460,0
|
|
20250509,193900,740280880,8460,8460,8460,8460,0
|
|
20250509,193800,740280880,8460,8460,8460,8460,0
|
|
20250509,193700,740280880,8460,8460,8460,8460,0
|
|
20250509,193600,740280880,8460,8460,8460,8460,0
|
|
20250509,193500,740280880,8460,8460,8460,8460,0
|
|
20250509,193400,740280880,8460,8460,8460,8460,0
|
|
20250509,193300,740280880,8460,8460,8460,8460,0
|
|
20250509,193200,740280880,8460,8460,8460,8460,0
|
|
20250509,193100,740280880,8460,8460,8460,8460,0
|
|
20250509,193000,740280880,8460,8460,8460,8460,0
|
|
20250509,192900,740280880,8460,8460,8460,8460,0
|
|
20250509,192800,740280880,8460,8460,8460,8460,0
|
|
20250509,192700,740280880,8460,8460,8460,8460,0
|
|
20250509,192600,740280880,8460,8460,8460,8460,1787
|
|
20250509,192500,740280880,8460,8460,8460,8460,0
|
|
20250509,192400,740280880,8460,8460,8460,8460,0
|
|
20250509,192300,740280880,8460,8460,8460,8460,0
|
|
20250509,192200,740280880,8460,8460,8460,8460,0
|
|
20250509,192100,740280880,8460,8460,8460,8460,0
|
|
20250509,192000,740280880,8460,8460,8460,8460,0
|
|
20250509,191900,740280880,8460,8460,8460,8460,0
|
|
20250509,191800,740280880,8460,8460,8460,8460,0
|
|
20250509,191700,740280880,8460,8460,8460,8460,0
|
|
20250509,191600,740280880,8460,8460,8460,8460,0
|
|
20250509,191500,740280880,8460,8460,8460,8460,0
|
|
20250509,191400,740280880,8460,8460,8460,8460,0
|
|
20250509,191300,740280880,8460,8460,8460,8460,0
|
|
20250509,191200,740280880,8460,8460,8460,8460,0
|
|
20250509,191100,740280880,8460,8460,8460,8460,0
|
|
20250509,191000,740280880,8460,8460,8460,8460,0
|
|
20250509,190900,740280880,8460,8460,8460,8460,0
|
|
20250509,190800,740280880,8460,8460,8460,8460,0
|
|
20250509,190700,740280880,8460,8460,8460,8460,0
|
|
20250509,190600,740280880,8460,8460,8460,8460,0
|
|
20250509,190500,740280880,8460,8460,8460,8460,0
|
|
20250509,190400,740280880,8460,8460,8460,8460,0
|
|
20250509,190300,740280880,8460,8460,8460,8460,0
|
|
20250509,190200,740280880,8460,8460,8460,8460,0
|
|
20250509,190100,740280880,8460,8460,8460,8460,0
|
|
20250509,190000,740280880,8460,8460,8460,8460,0
|
|
20250509,185900,740280880,8460,8460,8460,8460,0
|
|
20250509,185800,740280880,8460,8460,8460,8460,0
|
|
20250509,185700,740280880,8460,8460,8460,8460,0
|
|
20250509,185600,740280880,8460,8460,8460,8460,1787
|
|
20250509,185500,740280880,8460,8460,8460,8460,0
|
|
20250509,185400,740280880,8460,8460,8460,8460,0
|
|
20250509,185300,740280880,8460,8460,8460,8460,0
|
|
20250509,185200,740280880,8460,8460,8460,8460,0
|
|
20250509,185100,740280880,8460,8460,8460,8460,0
|
|
20250509,185000,740280880,8460,8460,8460,8460,0
|
|
20250509,184900,740280880,8460,8460,8460,8460,0
|
|
20250509,184800,740280880,8460,8460,8460,8460,0
|
|
20250509,184700,740280880,8460,8460,8460,8460,0
|
|
20250509,184600,740280880,8460,8460,8460,8460,0
|
|
20250509,184500,740280880,8460,8460,8460,8460,0
|
|
20250509,184400,740280880,8460,8460,8460,8460,0
|
|
20250509,184300,740280880,8460,8460,8460,8460,0
|
|
20250509,184200,740280880,8460,8460,8460,8460,0
|
|
20250509,184100,740280880,8460,8460,8460,8460,0
|
|
20250509,184000,740280880,8460,8460,8460,8460,0
|
|
20250509,183900,740280880,8460,8460,8460,8460,0
|
|
20250509,183800,740280880,8460,8460,8460,8460,0
|
|
20250509,183700,740280880,8460,8460,8460,8460,0
|
|
20250509,183600,740280880,8460,8460,8460,8460,0
|
|
20250509,183500,740280880,8460,8460,8460,8460,0
|
|
20250509,183400,740280880,8460,8460,8460,8460,0
|
|
20250509,183300,740280880,8460,8460,8460,8460,0
|
|
20250509,183200,740280880,8460,8460,8460,8460,0
|
|
20250509,183100,740280880,8460,8460,8460,8460,0
|
|
20250509,183000,740280880,8460,8460,8460,8460,0
|
|
20250509,182900,740280880,8460,8460,8460,8460,0
|
|
20250509,182800,740280880,8460,8460,8460,8460,0
|
|
20250509,182700,740280880,8460,8460,8460,8460,0
|
|
20250509,182600,740280880,8460,8460,8460,8460,1787
|
|
20250509,182500,740280880,8460,8460,8460,8460,0
|
|
20250509,182400,740280880,8460,8460,8460,8460,0
|
|
20250509,182300,740280880,8460,8460,8460,8460,0
|
|
20250509,182200,740280880,8460,8460,8460,8460,0
|
|
20250509,182100,740280880,8460,8460,8460,8460,0
|
|
20250509,182000,740280880,8460,8460,8460,8460,0
|
|
20250509,181900,740280880,8460,8460,8460,8460,0
|
|
20250509,181800,740280880,8460,8460,8460,8460,0
|
|
20250509,181700,740280880,8460,8460,8460,8460,0
|
|
20250509,181600,740280880,8460,8460,8460,8460,0
|
|
20250509,181500,740280880,8460,8460,8460,8460,0
|
|
20250509,181400,740280880,8460,8460,8460,8460,0
|
|
20250509,181300,740280880,8460,8460,8460,8460,0
|
|
20250509,181200,740280880,8460,8460,8460,8460,0
|
|
20250509,181100,740280880,8460,8460,8460,8460,0
|
|
20250509,181000,740280880,8460,8460,8460,8460,0
|
|
20250509,180900,740280880,8460,8460,8460,8460,0
|
|
20250509,180800,740280880,8460,8460,8460,8460,0
|
|
20250509,180700,740280880,8460,8460,8460,8460,0
|
|
20250509,180600,740280880,8460,8460,8460,8460,0
|
|
20250509,180500,740280880,8460,8460,8460,8460,0
|
|
20250509,180400,740280880,8460,8460,8460,8460,0
|
|
20250509,180300,740280880,8460,8460,8460,8460,0
|
|
20250509,180200,740280880,8460,8460,8460,8460,0
|
|
20250509,180100,740280880,8460,8460,8460,8460,0
|
|
20250509,180000,740280880,8460,8460,8460,8460,0
|
|
20250509,175900,740280880,8460,8460,8460,8460,0
|
|
20250509,175800,740280880,8460,8460,8460,8460,0
|
|
20250509,175700,740280880,8460,8460,8460,8460,0
|
|
20250509,175600,740280880,8460,8460,8460,8460,1787
|
|
20250509,175500,740280880,8460,8460,8460,8460,0
|
|
20250509,175400,740280880,8460,8460,8460,8460,0
|
|
20250509,175300,740280880,8460,8460,8460,8460,0
|
|
20250509,175200,740280880,8460,8460,8460,8460,0
|
|
20250509,175100,740280880,8460,8460,8460,8460,0
|
|
20250509,175000,740280880,8460,8460,8460,8460,0
|
|
20250509,174900,740280880,8460,8460,8460,8460,0
|
|
20250509,174800,740280880,8460,8460,8460,8460,0
|
|
20250509,174700,740280880,8460,8460,8460,8460,0
|
|
20250509,174600,740280880,8460,8460,8460,8460,0
|
|
20250509,174500,740280880,8460,8460,8460,8460,0
|
|
20250509,174400,740280880,8460,8460,8460,8460,0
|
|
20250509,174300,740280880,8460,8460,8460,8460,0
|
|
20250509,174200,740280880,8460,8460,8460,8460,0
|
|
20250509,174100,740280880,8460,8460,8460,8460,0
|
|
20250509,174000,740280880,8460,8460,8460,8460,0
|
|
20250509,173900,740280880,8460,8460,8460,8460,0
|
|
20250509,173800,740280880,8460,8460,8460,8460,0
|
|
20250509,173700,740280880,8460,8460,8460,8460,0
|
|
20250509,173600,740280880,8460,8460,8460,8460,0
|
|
20250509,173500,740280880,8460,8460,8460,8460,0
|
|
20250509,173400,740280880,8460,8460,8460,8460,0
|
|
20250509,173300,740280880,8460,8460,8460,8460,0
|
|
20250509,173200,740280880,8460,8460,8460,8460,0
|
|
20250509,173100,740280880,8460,8460,8460,8460,0
|
|
20250509,173000,740280880,8460,8460,8460,8460,0
|
|
20250509,172900,740280880,8460,8460,8460,8460,0
|
|
20250509,172800,740280880,8460,8460,8460,8460,0
|
|
20250509,172700,740280880,8460,8460,8460,8460,0
|
|
20250509,172600,740280880,8460,8460,8460,8460,1787
|
|
20250509,172500,740280880,8460,8460,8460,8460,0
|
|
20250509,172400,740280880,8460,8460,8460,8460,0
|
|
20250509,172300,740280880,8460,8460,8460,8460,0
|
|
20250509,172200,740280880,8460,8460,8460,8460,0
|
|
20250509,172100,740280880,8460,8460,8460,8460,0
|
|
20250509,172000,740280880,8460,8460,8460,8460,0
|
|
20250509,171900,740280880,8460,8460,8460,8460,0
|
|
20250509,171800,740280880,8460,8460,8460,8460,0
|
|
20250509,171700,740280880,8460,8460,8460,8460,0
|
|
20250509,171600,740280880,8460,8460,8460,8460,0
|
|
20250509,171500,740280880,8460,8460,8460,8460,0
|
|
20250509,171400,740280880,8460,8460,8460,8460,0
|
|
20250509,171300,740280880,8460,8460,8460,8460,0
|
|
20250509,171200,740280880,8460,8460,8460,8460,0
|
|
20250509,171100,740280880,8460,8460,8460,8460,0
|
|
20250509,171000,740280880,8460,8460,8460,8460,0
|
|
20250509,170900,740280880,8460,8460,8460,8460,0
|
|
20250509,170800,740280880,8460,8460,8460,8460,0
|
|
20250509,170700,740280880,8460,8460,8460,8460,0
|
|
20250509,170600,740280880,8460,8460,8460,8460,0
|
|
20250509,170500,740280880,8460,8460,8460,8460,0
|
|
20250509,170400,740280880,8460,8460,8460,8460,0
|
|
20250509,170300,740280880,8460,8460,8460,8460,0
|
|
20250509,170200,740280880,8460,8460,8460,8460,0
|
|
20250509,170100,740280880,8460,8460,8460,8460,0
|
|
20250509,170000,740280880,8460,8460,8460,8460,0
|
|
20250509,165900,740280880,8460,8460,8460,8460,0
|
|
20250509,165800,740280880,8460,8460,8460,8460,0
|
|
20250509,165700,740280880,8460,8460,8460,8460,0
|
|
20250509,165600,740280880,8460,8460,8460,8460,1787
|
|
20250509,165500,740280880,8460,8460,8460,8460,0
|
|
20250509,165400,740280880,8460,8460,8460,8460,0
|
|
20250509,165300,740280880,8460,8460,8460,8460,0
|
|
20250509,165200,740280880,8460,8460,8460,8460,0
|
|
20250509,165100,740280880,8460,8460,8460,8460,0
|
|
20250509,165000,740280880,8460,8460,8460,8460,0
|
|
20250509,164900,740280880,8460,8460,8460,8460,0
|
|
20250509,164800,740280880,8460,8460,8460,8460,0
|
|
20250509,164700,740280880,8460,8460,8460,8460,0
|
|
20250509,164600,740280880,8460,8460,8460,8460,0
|
|
20250509,164500,740280880,8460,8460,8460,8460,0
|
|
20250509,164400,740280880,8460,8460,8460,8460,0
|
|
20250509,164300,740280880,8460,8460,8460,8460,0
|
|
20250509,164200,740280880,8460,8460,8460,8460,0
|
|
20250509,164100,740280880,8460,8460,8460,8460,0
|
|
20250509,164000,740280880,8460,8460,8460,8460,0
|
|
20250509,163900,740280880,8460,8460,8460,8460,0
|
|
20250509,163800,740280880,8460,8460,8460,8460,0
|
|
20250509,163700,740280880,8460,8460,8460,8460,0
|
|
20250509,163600,740280880,8460,8460,8460,8460,0
|
|
20250509,163500,740280880,8460,8460,8460,8460,0
|
|
20250509,163400,740280880,8460,8460,8460,8460,0
|
|
20250509,163300,740280880,8460,8460,8460,8460,0
|
|
20250509,163200,740280880,8460,8460,8460,8460,0
|
|
20250509,163100,740280880,8460,8460,8460,8460,0
|
|
20250509,163000,740280880,8460,8460,8460,8460,0
|
|
20250509,162900,740280880,8460,8460,8460,8460,0
|
|
20250509,162800,740280880,8460,8460,8460,8460,0
|
|
20250509,162700,740280880,8460,8460,8460,8460,0
|
|
20250509,162600,740280880,8460,8460,8460,8460,1787
|
|
20250509,162500,740280880,8460,8460,8460,8460,0
|
|
20250509,162400,740280880,8460,8460,8460,8460,0
|
|
20250509,162300,740280880,8460,8460,8460,8460,0
|
|
20250509,162200,740280880,8460,8460,8460,8460,0
|
|
20250509,162100,740280880,8460,8460,8460,8460,0
|
|
20250509,162000,740280880,8460,8460,8460,8460,0
|
|
20250509,161900,740280880,8460,8460,8460,8460,0
|
|
20250509,161800,740280880,8460,8460,8460,8460,0
|
|
20250509,161700,740280880,8460,8460,8460,8460,0
|
|
20250509,161600,740280880,8460,8460,8460,8460,0
|
|
20250509,161500,740280880,8460,8460,8460,8460,0
|
|
20250509,161400,740280880,8460,8460,8460,8460,0
|
|
20250509,161300,740280880,8460,8460,8460,8460,0
|
|
20250509,161200,740280880,8460,8460,8460,8460,0
|
|
20250509,161100,740280880,8460,8460,8460,8460,0
|
|
20250509,161000,740280880,8460,8460,8460,8460,0
|
|
20250509,160900,740280880,8460,8460,8460,8460,0
|
|
20250509,160800,740280880,8460,8460,8460,8460,0
|
|
20250509,160700,740280880,8460,8460,8460,8460,0
|
|
20250509,160600,740280880,8460,8460,8460,8460,0
|
|
20250509,160500,740280880,8460,8460,8460,8460,0
|
|
20250509,160400,740280880,8460,8460,8460,8460,0
|
|
20250509,160300,740280880,8460,8460,8460,8460,0
|
|
20250509,160200,740280880,8460,8460,8460,8460,0
|
|
20250509,160100,740280880,8460,8460,8460,8460,0
|
|
20250509,160000,740280880,8460,8460,8460,8460,0
|
|
20250509,155900,740280880,8460,8460,8460,8460,0
|
|
20250509,155800,740280880,8460,8460,8460,8460,0
|
|
20250509,155700,740280880,8460,8460,8460,8460,0
|
|
20250509,155600,740280880,8460,8460,8460,8460,1787
|
|
20250509,155500,740280880,8460,8460,8460,8460,0
|
|
20250509,155400,740280880,8460,8460,8460,8460,0
|
|
20250509,155300,740280880,8460,8460,8460,8460,0
|
|
20250509,155200,740280880,8460,8460,8460,8460,0
|
|
20250509,155100,740280880,8460,8460,8460,8460,0
|
|
20250509,155000,740280880,8460,8460,8460,8460,0
|
|
20250509,154900,740280880,8460,8460,8460,8460,0
|
|
20250509,154800,740280880,8460,8460,8460,8460,0
|
|
20250509,154700,740280880,8460,8460,8460,8460,0
|
|
20250509,154600,740280880,8460,8460,8460,8460,0
|
|
20250509,154500,740280880,8460,8460,8460,8460,0
|
|
20250509,154400,740280880,8460,8460,8460,8460,0
|
|
20250509,154300,740280880,8460,8460,8460,8460,0
|
|
20250509,154200,740280880,8460,8460,8460,8460,0
|
|
20250509,154100,740280880,8460,8460,8460,8460,0
|
|
20250509,154000,740280880,8460,8460,8460,8460,0
|
|
20250509,153900,740280880,8460,8460,8460,8460,0
|
|
20250509,153800,740280880,8460,8460,8460,8460,0
|
|
20250509,153700,740280880,8460,8460,8460,8460,0
|
|
20250509,153600,740280880,8460,8460,8460,8460,0
|
|
20250509,153500,740280880,8460,8460,8460,8460,0
|
|
20250509,153400,740280880,8460,8460,8460,8460,0
|
|
20250509,153300,740280880,8460,8460,8460,8460,0
|
|
20250509,153200,740280880,8460,8460,8460,8460,0
|
|
20250509,153100,740280880,8460,8460,8460,8460,0
|
|
20250509,153000,740280880,8460,8460,8460,8460,1787
|
|
20250509,152900,725162860,8460,8460,8460,8460,0
|
|
20250509,152800,725162860,8460,8460,8460,8460,0
|
|
20250509,152700,725162860,8460,8460,8460,8460,0
|
|
20250509,152600,725162860,8460,8460,8460,8460,0
|
|
20250509,152500,725162860,8460,8460,8460,8460,0
|
|
20250509,152400,725162860,8460,8460,8460,8460,0
|
|
20250509,152300,725162860,8460,8460,8460,8460,0
|
|
20250509,152200,725162860,8460,8460,8460,8460,0
|
|
20250509,152100,725162860,8460,8460,8460,8460,0
|
|
20250509,152000,725162860,8460,8460,8460,8460,0
|
|
20250509,151900,725162860,8460,8470,8470,8460,240
|
|
20250509,151800,723131440,8470,8470,8490,8470,21
|
|
20250509,151700,722953550,8480,8500,8520,8480,121
|
|
20250509,151600,721922810,8510,8460,8510,8460,13
|
|
20250509,151500,721812780,8460,8480,8480,8460,515
|
|
20250509,151400,717455350,8490,8510,8540,8490,2190
|
|
20250509,151300,698837340,8500,8510,8510,8500,430
|
|
20250509,151200,695182310,8500,8530,8530,8500,4067
|
|
20250509,151100,660511570,8530,8560,8560,8530,28
|
|
20250509,151000,660272040,8560,8580,8580,8560,62
|
|
20250509,150900,659741050,8580,8570,8580,8570,173
|
|
20250509,150800,658257230,8580,8570,8580,8570,174
|
|
20250509,150700,656765800,8550,8570,8570,8550,536
|
|
20250509,150600,652172300,8570,8520,8570,8520,142
|
|
20250509,150500,650957780,8520,8530,8530,8520,1200
|
|
20250509,150400,640732370,8540,8560,8560,8540,431
|
|
20250509,150300,637045780,8560,8560,8560,8560,0
|
|
20250509,150200,637045780,8560,8560,8560,8550,21
|
|
20250509,150100,636866030,8540,8540,8540,8540,35
|
|
20250509,150000,636567130,8540,8530,8540,8530,137
|
|
20250509,145900,635397490,8530,8530,8530,8530,41
|
|
20250509,145800,635047760,8530,8540,8540,8530,95
|
|
20250509,145700,634237360,8530,8530,8530,8530,6
|
|
20250509,145600,634186180,8530,8530,8530,8530,63
|
|
20250509,145500,633648790,8530,8530,8530,8530,0
|
|
20250509,145400,633648790,8530,8520,8530,8520,6
|
|
20250509,145300,633597620,8520,8520,8520,8520,68
|
|
20250509,145200,633018260,8520,8520,8520,8520,14
|
|
20250509,145100,632898980,8530,8530,8530,8530,0
|
|
20250509,145000,632898980,8530,8530,8530,8530,8
|
|
20250509,144900,632830740,8510,8510,8520,8510,72
|
|
20250509,144800,632217680,8510,8520,8520,8510,131
|
|
20250509,144700,631101630,8520,8510,8520,8510,306
|
|
20250509,144600,628494700,8500,8510,8510,8500,40
|
|
20250509,144500,628154640,8500,8500,8500,8500,0
|
|
20250509,144400,628154640,8500,8500,8500,8500,400
|
|
20250509,144300,624754640,8510,8510,8510,8510,10
|
|
20250509,144200,624669540,8520,8520,8520,8520,6
|
|
20250509,144100,624618420,8520,8500,8520,8500,582
|
|
20250509,144000,619671400,8500,8510,8510,8500,549
|
|
20250509,143900,615004890,8500,8510,8510,8500,1034
|
|
20250509,143800,606211140,8520,8520,8520,8520,6
|
|
20250509,143700,606160020,8520,8520,8520,8520,0
|
|
20250509,143600,606160020,8520,8520,8520,8520,10
|
|
20250509,143500,606074820,8520,8530,8530,8520,6
|
|
20250509,143400,606023690,8540,8460,8540,8460,1009
|
|
20250509,143300,597468930,8460,8460,8460,8460,9
|
|
20250509,143200,597392790,8460,8460,8460,8460,75
|
|
20250509,143100,596758290,8460,8460,8460,8460,0
|
|
20250509,143000,596758290,8460,8480,8480,8460,1008
|
|
20250509,142900,588224380,8470,8470,8470,8470,35
|
|
20250509,142800,587927930,8480,8530,8530,8480,10096
|
|
20250509,142700,502233450,8540,8540,8540,8540,0
|
|
20250509,142600,502233450,8540,8540,8540,8540,6
|
|
20250509,142500,502182210,8530,8530,8530,8530,54
|
|
20250509,142400,501721590,8530,8530,8530,8530,0
|
|
20250509,142300,501721590,8530,8530,8530,8530,0
|
|
20250509,142200,501721590,8530,8530,8540,8530,161
|
|
20250509,142100,500348200,8540,8540,8540,8540,300
|
|
20250509,142000,497786200,8540,8540,8540,8540,0
|
|
20250509,141900,497786200,8540,8540,8540,8540,132
|
|
20250509,141800,496658920,8540,8540,8540,8530,47
|
|
20250509,141700,496257880,8530,8530,8530,8530,0
|
|
20250509,141600,496257880,8530,8530,8530,8530,11
|
|
20250509,141500,496164050,8540,8530,8540,8530,44
|
|
20250509,141400,495788640,8540,8530,8540,8530,106
|
|
20250509,141300,494884400,8530,8530,8530,8530,0
|
|
20250509,141200,494884400,8530,8540,8540,8530,92
|
|
20250509,141100,494099020,8530,8530,8530,8530,35
|
|
20250509,141000,493800470,8540,8540,8540,8540,232
|
|
20250509,140900,491819190,8540,8540,8540,8540,100
|
|
20250509,140800,490965190,8530,8540,8540,8530,151
|
|
20250509,140700,489675990,8530,8530,8530,8530,200
|
|
20250509,140600,487969990,8540,8540,8540,8540,0
|
|
20250509,140500,487969990,8540,8550,8550,8540,1606
|
|
20250509,140400,474251970,8580,8580,8580,8580,2
|
|
20250509,140300,474234810,8550,8550,8550,8550,1426
|
|
20250509,140200,462042510,8540,8540,8540,8540,0
|
|
20250509,140100,462042510,8540,8570,8570,8540,610
|
|
20250509,140000,456826810,8580,8580,8590,8580,835
|
|
20250509,135900,449662500,8590,8590,8590,8590,0
|
|
20250509,135800,449662500,8590,8570,8590,8570,152
|
|
20250509,135700,448358680,8580,8550,8580,8550,507
|
|
20250509,135600,444023800,8550,8540,8550,8540,943
|
|
20250509,135500,435961470,8530,8540,8540,8530,4
|
|
20250509,135400,435927320,8550,8570,8570,8550,584
|
|
20250509,135300,430932700,8580,8550,8580,8550,431
|
|
20250509,135200,427244560,8550,8540,8550,8540,501
|
|
20250509,135100,422966010,8550,8530,8550,8530,169
|
|
20250509,135000,421522880,8540,8540,8540,8540,0
|
|
20250509,134900,421522880,8540,8540,8540,8540,0
|
|
20250509,134800,421522880,8540,8540,8540,8530,3
|
|
20250509,134700,421497270,8530,8530,8530,8530,34
|
|
20250509,134600,421207250,8540,8540,8540,8540,0
|
|
20250509,134500,421207250,8540,8540,8540,8540,41
|
|
20250509,134400,420857110,8530,8530,8530,8510,409
|
|
20250509,134300,417371480,8530,8530,8530,8530,0
|
|
20250509,134200,417371480,8530,8530,8530,8530,0
|
|
20250509,134100,417371480,8530,8520,8530,8520,3
|
|
20250509,134000,417345910,8520,8530,8530,8520,35
|
|
20250509,133900,417047700,8520,8520,8520,8520,200
|
|
20250509,133800,415343700,8520,8520,8520,8520,25
|
|
20250509,133700,415130700,8520,8510,8520,8510,35
|
|
20250509,133600,414832840,8510,8510,8510,8510,0
|
|
20250509,133500,414832840,8510,8510,8510,8510,0
|
|
20250509,133400,414832840,8510,8510,8510,8510,35
|
|
20250509,133300,414534990,8520,8520,8520,8520,1
|
|
20250509,133200,414526470,8520,8520,8520,8520,2
|
|
20250509,133100,414509430,8520,8520,8520,8520,0
|
|
20250509,133000,414509430,8520,8520,8520,8520,18
|
|
20250509,132900,414356070,8530,8530,8530,8530,0
|
|
20250509,132800,414356070,8530,8530,8530,8530,1
|
|
20250509,132700,414347540,8520,8500,8520,8500,432
|
|
20250509,132600,410674130,8510,8510,8510,8510,0
|
|
20250509,132500,410674130,8510,8500,8510,8500,106
|
|
20250509,132400,409773120,8500,8500,8500,8500,1
|
|
20250509,132300,409764620,8490,8500,8500,8490,68
|
|
20250509,132200,409186970,8500,8500,8500,8500,0
|
|
20250509,132100,409186970,8500,8500,8500,8500,1
|
|
20250509,132000,409178470,8490,8490,8490,8490,135
|
|
20250509,131900,408032320,8500,8490,8500,8490,11
|
|
20250509,131800,407938920,8500,8500,8500,8500,1
|
|
20250509,131700,407930420,8490,8490,8490,8490,0
|
|
20250509,131600,407930420,8490,8490,8490,8490,35
|
|
20250509,131500,407633270,8490,8490,8490,8490,0
|
|
20250509,131400,407633270,8490,8490,8490,8490,57
|
|
20250509,131300,407149340,8500,8500,8500,8490,606
|
|
20250509,131200,401998690,8500,8500,8500,8500,0
|
|
20250509,131100,401998690,8500,8500,8500,8500,0
|
|
20250509,131000,401998690,8500,8500,8500,8500,35
|
|
20250509,130900,401701190,8500,8500,8500,8500,335
|
|
20250509,130800,398853690,8500,8500,8500,8500,232
|
|
20250509,130700,396881690,8500,8500,8500,8500,2
|
|
20250509,130600,396864690,8500,8500,8500,8500,35
|
|
20250509,130500,396567190,8500,8500,8500,8500,16
|
|
20250509,130400,396431190,8500,8500,8500,8500,0
|
|
20250509,130300,396431190,8500,8500,8500,8500,95
|
|
20250509,130200,395623690,8510,8510,8510,8510,0
|
|
20250509,130100,395623690,8510,8510,8510,8510,5
|
|
20250509,130000,395581140,8510,8510,8510,8510,2
|
|
20250509,125900,395564120,8510,8520,8520,8510,20
|
|
20250509,125800,395393860,8520,8520,8520,8520,0
|
|
20250509,125700,395393860,8520,8510,8520,8510,302
|
|
20250509,125600,392823790,8520,8520,8520,8520,4
|
|
20250509,125500,392789710,8530,8540,8540,8530,83
|
|
20250509,125400,392081710,8530,8520,8530,8520,40
|
|
20250509,125300,391740720,8520,8520,8520,8520,9
|
|
20250509,125200,391664040,8510,8520,8520,8510,35
|
|
20250509,125100,391366180,8510,8510,8510,8510,0
|
|
20250509,125000,391366180,8510,8510,8510,8510,0
|
|
20250509,124900,391366180,8510,8510,8510,8510,34
|
|
20250509,124800,391076840,8520,8520,8520,8520,0
|
|
20250509,124700,391076840,8520,8520,8520,8520,0
|
|
20250509,124600,391076840,8520,8520,8520,8520,4
|
|
20250509,124500,391042760,8520,8520,8520,8520,7
|
|
20250509,124400,390983120,8530,8530,8530,8530,8
|
|
20250509,124300,390914880,8520,8520,8520,8520,23
|
|
20250509,124200,390718920,8510,8510,8510,8510,34
|
|
20250509,124100,390429580,8510,8510,8510,8510,0
|
|
20250509,124000,390429580,8510,8510,8510,8510,0
|
|
20250509,123900,390429580,8510,8510,8510,8510,128
|
|
20250509,123800,389340300,8520,8520,8520,8520,2
|
|
20250509,123700,389323260,8510,8510,8510,8510,0
|
|
20250509,123600,389323260,8510,8510,8510,8510,0
|
|
20250509,123500,389323260,8510,8510,8510,8510,35
|
|
20250509,123400,389025410,8520,8520,8520,8520,57
|
|
20250509,123300,388539770,8520,8520,8520,8520,0
|
|
20250509,123200,388539770,8520,8520,8520,8520,16
|
|
20250509,123100,388403450,8520,8520,8520,8520,1
|
|
20250509,123000,388394930,8530,8530,8530,8530,0
|
|
20250509,122900,388394930,8530,8520,8530,8520,21
|
|
20250509,122800,388215810,8550,8550,8550,8550,0
|
|
20250509,122700,388215810,8550,8550,8550,8550,0
|
|
20250509,122600,388215810,8550,8540,8550,8540,55
|
|
20250509,122500,387745580,8550,8550,8550,8540,136
|
|
20250509,122400,386583130,8540,8540,8540,8540,10
|
|
20250509,122300,386497730,8540,8540,8540,8540,26
|
|
20250509,122200,386275690,8510,8510,8510,8510,150
|
|
20250509,122100,384999190,8500,8550,8550,8500,1000
|
|
20250509,122000,376479080,8550,8560,8560,8550,59
|
|
20250509,121900,375974620,8550,8570,8570,8550,135
|
|
20250509,121800,374818840,8580,8580,8580,8580,0
|
|
20250509,121700,374818840,8580,8580,8580,8580,12
|
|
20250509,121600,374715880,8590,8600,8610,8590,803
|
|
20250509,121500,367810070,8590,8580,8600,8530,1411
|
|
20250509,121400,355692330,8580,8560,8610,8560,1275
|
|
20250509,121300,344736540,8550,8520,8550,8520,858
|
|
20250509,121200,337406720,8510,8500,8510,8500,447
|
|
20250509,121100,333605460,8500,8480,8500,8480,406
|
|
20250509,121000,330155670,8470,8470,8470,8470,10
|
|
20250509,120900,330070970,8460,8470,8470,8460,113
|
|
20250509,120800,329113990,8470,8470,8470,8470,35
|
|
20250509,120700,328817540,8470,8470,8470,8470,0
|
|
20250509,120600,328817540,8470,8470,8470,8470,0
|
|
20250509,120500,328817540,8470,8470,8470,8470,18
|
|
20250509,120400,328665080,8470,8470,8470,8470,99
|
|
20250509,120300,327826550,8480,8480,8480,8480,10
|
|
20250509,120200,327741750,8480,8480,8480,8480,0
|
|
20250509,120100,327741750,8480,8480,8480,8480,50
|
|
20250509,120000,327317750,8480,8480,8480,8480,3
|
|
20250509,115900,327292310,8480,8480,8480,8480,40
|
|
20250509,115800,326953110,8480,8480,8480,8480,0
|
|
20250509,115700,326953110,8480,8480,8480,8480,49
|
|
20250509,115600,326537590,8480,8480,8480,8480,0
|
|
20250509,115500,326537590,8480,8480,8480,8480,0
|
|
20250509,115400,326537590,8480,8480,8480,8480,20
|
|
20250509,115300,326367990,8480,8480,8480,8480,0
|
|
20250509,115200,326367990,8480,8480,8480,8480,0
|
|
20250509,115100,326367990,8480,8480,8480,8480,34
|
|
20250509,115000,326079670,8470,8470,8470,8470,5
|
|
20250509,114900,326037320,8470,8480,8480,8470,848
|
|
20250509,114800,318854490,8470,8480,8480,8470,214
|
|
20250509,114700,317040560,8460,8470,8470,8460,66
|
|
20250509,114600,316482020,8490,8490,8490,8490,0
|
|
20250509,114500,316482020,8490,8490,8490,8490,15
|
|
20250509,114400,316354670,8490,8490,8490,8490,35
|
|
20250509,114300,316057520,8490,8490,8490,8490,0
|
|
20250509,114200,316057520,8490,8480,8490,8480,65
|
|
20250509,114100,315506030,8470,8470,8470,8470,0
|
|
20250509,114000,315506030,8470,8490,8490,8470,2
|
|
20250509,113900,315489070,8480,8480,8480,8480,0
|
|
20250509,113800,315489070,8480,8480,8480,8480,64
|
|
20250509,113700,314946350,8470,8460,8470,8460,62
|
|
20250509,113600,314421560,8460,8460,8460,8460,0
|
|
20250509,113500,314421560,8460,8450,8460,8450,627
|
|
20250509,113400,309119260,8450,8450,8450,8450,0
|
|
20250509,113300,309119260,8450,8450,8450,8450,39
|
|
20250509,113200,308789710,8455,8455,8455,8455,0
|
|
20250509,113100,308789710,8455,8460,8460,8455,390
|
|
20250509,113000,305490335,8460,8460,8460,8460,34
|
|
20250509,112900,305202695,8460,8460,8460,8460,0
|
|
20250509,112800,305202695,8460,8460,8460,8460,0
|
|
20250509,112700,305202695,8460,8460,8460,8460,34
|
|
20250509,112600,304915055,8460,8460,8460,8460,0
|
|
20250509,112500,304915055,8460,8460,8460,8460,0
|
|
20250509,112400,304915055,8460,8460,8460,8460,0
|
|
20250509,112300,304915055,8460,8465,8465,8460,34
|
|
20250509,112200,304627365,8470,8470,8470,8470,9
|
|
20250509,112100,304551135,8460,8460,8460,8460,17
|
|
20250509,112000,304407315,8460,8460,8460,8460,0
|
|
20250509,111900,304407315,8460,8470,8470,8460,25
|
|
20250509,111800,304195805,8460,8470,8470,8460,33
|
|
20250509,111700,303916555,8470,8470,8470,8470,2
|
|
20250509,111600,303899615,8470,8470,8470,8470,35
|
|
20250509,111500,303603165,8470,8470,8470,8470,0
|
|
20250509,111400,303603165,8470,8470,8470,8470,0
|
|
20250509,111300,303603165,8470,8470,8470,8470,47
|
|
20250509,111200,303205075,8470,8470,8470,8470,150
|
|
20250509,111100,301934575,8470,8470,8470,8470,0
|
|
20250509,111000,301934575,8470,8470,8470,8470,0
|
|
20250509,110900,301934575,8470,8470,8470,8470,35
|
|
20250509,110800,301638125,8470,8470,8470,8470,97
|
|
20250509,110700,300816535,8470,8470,8470,8470,0
|
|
20250509,110600,300816535,8470,8470,8470,8470,35
|
|
20250509,110500,300520085,8480,8480,8480,8480,0
|
|
20250509,110400,300520085,8480,8480,8480,8480,1
|
|
20250509,110300,300511605,8480,8480,8480,8480,75
|
|
20250509,110200,299875605,8490,8480,8490,8480,50
|
|
20250509,110100,299451595,8480,8480,8480,8480,10
|
|
20250509,110000,299366795,8480,8480,8480,8480,0
|
|
20250509,105900,299366795,8480,8490,8490,8480,35
|
|
20250509,105800,299069985,8480,8480,8480,8480,0
|
|
20250509,105700,299069985,8480,8480,8480,8480,0
|
|
20250509,105600,299069985,8480,8485,8485,8480,52
|
|
20250509,105500,298629000,8480,8480,8480,8480,0
|
|
20250509,105400,298629000,8480,8480,8480,8480,0
|
|
20250509,105300,298629000,8480,8480,8480,8480,160
|
|
20250509,105200,297272200,8480,8500,8500,8480,216
|
|
20250509,105100,295438580,8490,8490,8490,8490,0
|
|
20250509,105000,295438580,8490,8480,8490,8480,152
|
|
20250509,104900,294148120,8470,8470,8470,8470,35
|
|
20250509,104800,293851670,8470,8470,8470,8470,101
|
|
20250509,104700,292996200,8450,8450,8450,8450,140
|
|
20250509,104600,291813200,8450,8450,8450,8450,181
|
|
20250509,104500,290283750,8450,8460,8460,8450,333
|
|
20250509,104400,287466920,8470,8480,8480,8470,126
|
|
20250509,104300,286399350,8490,8490,8490,8480,131
|
|
20250509,104200,285287460,8480,8480,8490,8480,347
|
|
20250509,104100,282344790,8480,8480,8480,8480,1
|
|
20250509,104000,282336310,8480,8480,8480,8480,127
|
|
20250509,103900,281259350,8470,8470,8470,8470,378
|
|
20250509,103800,278057690,8460,8460,8460,8460,34
|
|
20250509,103700,277770050,8460,8460,8460,8460,0
|
|
20250509,103600,277770050,8460,8460,8460,8460,8
|
|
20250509,103500,277702370,8460,8450,8460,8450,96
|
|
20250509,103400,276891140,8450,8440,8450,8440,116
|
|
20250509,103300,275911960,8440,8440,8440,8440,15
|
|
20250509,103200,275785360,8440,8440,8440,8440,34
|
|
20250509,103100,275498400,8440,8450,8450,8440,372
|
|
20250509,103000,272355100,8460,8460,8460,8460,175
|
|
20250509,102900,270874600,8460,8460,8460,8460,35
|
|
20250509,102800,270578500,8460,8460,8460,8460,1
|
|
20250509,102700,270570040,8470,8470,8470,8470,243
|
|
20250509,102600,268511830,8470,8460,8470,8460,50
|
|
20250509,102500,268088460,8460,8460,8460,8460,21
|
|
20250509,102400,267910800,8450,8450,8450,8450,0
|
|
20250509,102300,267910800,8450,8450,8450,8450,0
|
|
20250509,102200,267910800,8450,8450,8450,8450,0
|
|
20250509,102100,267910800,8450,8450,8450,8450,0
|
|
20250509,102000,267910800,8450,8460,8470,8450,423
|
|
20250509,101900,264334600,8470,8470,8480,8470,104
|
|
20250509,101800,263453710,8480,8470,8480,8470,121
|
|
20250509,101700,262428770,8480,8480,8480,8480,2
|
|
20250509,101600,262411810,8470,8480,8480,8470,237
|
|
20250509,101500,260402250,8480,8470,8480,8470,32
|
|
20250509,101400,260131190,8470,8470,8470,8470,163
|
|
20250509,101300,258750580,8470,8470,8470,8470,0
|
|
20250509,101200,258750580,8470,8470,8470,8470,100
|
|
20250509,101100,257903580,8470,8480,8480,8470,119
|
|
20250509,101000,256895460,8490,8490,8490,8490,0
|
|
20250509,100900,256895460,8490,8490,8490,8490,11
|
|
20250509,100800,256802070,8500,8500,8500,8500,0
|
|
20250509,100700,256802070,8500,8500,8500,8490,26
|
|
20250509,100600,256581170,8510,8510,8510,8510,85
|
|
20250509,100500,255857820,8500,8490,8500,8490,35
|
|
20250509,100400,255560330,8490,8490,8490,8490,78
|
|
20250509,100300,254898110,8490,8490,8490,8490,0
|
|
20250509,100200,254898110,8490,8490,8490,8490,21
|
|
20250509,100100,254719820,8490,8490,8490,8490,14
|
|
20250509,100000,254600960,8470,8470,8470,8470,0
|
|
20250509,095900,254600960,8470,8480,8480,8470,178
|
|
20250509,095800,253092970,8500,8500,8500,8480,745
|
|
20250509,095700,246760710,8500,8510,8510,8500,81
|
|
20250509,095600,246071860,8510,8510,8510,8510,11
|
|
20250509,095500,245978250,8510,8510,8510,8510,0
|
|
20250509,095400,245978250,8510,8520,8520,8510,77
|
|
20250509,095300,245322550,8500,8520,8520,8500,53
|
|
20250509,095200,244871110,8500,8510,8510,8500,11
|
|
20250509,095100,244777600,8530,8520,8530,8520,56
|
|
20250509,095000,244300260,8530,8530,8530,8530,90
|
|
20250509,094900,243532560,8540,8500,8540,8500,239
|
|
20250509,094800,241493980,8540,8540,8540,8540,0
|
|
20250509,094700,241493980,8540,8500,8540,8500,593
|
|
20250509,094600,236446840,8500,8500,8500,8500,12
|
|
20250509,094500,236344840,8500,8500,8500,8500,48
|
|
20250509,094400,235936840,8530,8520,8530,8520,35
|
|
20250509,094300,235638630,8530,8520,8530,8520,55
|
|
20250509,094200,235169490,8520,8510,8520,8510,2
|
|
20250509,094100,235152460,8510,8510,8510,8510,9
|
|
20250509,094000,235075870,8510,8510,8510,8510,25
|
|
20250509,093900,234863120,8530,8490,8530,8490,84
|
|
20250509,093800,234149410,8480,8480,8480,8480,4
|
|
20250509,093700,234115490,8480,8480,8480,8480,151
|
|
20250509,093600,232835010,8490,8480,8490,8480,74
|
|
20250509,093500,232207250,8480,8480,8480,8480,32
|
|
20250509,093400,231935890,8470,8450,8470,8450,36
|
|
20250509,093300,231631660,8430,8430,8430,8430,124
|
|
20250509,093200,230586340,8430,8460,8460,8410,2601
|
|
20250509,093100,208670020,8460,8460,8460,8460,25
|
|
20250509,093000,208458520,8450,8450,8450,8450,34
|
|
20250509,092900,208171220,8440,8440,8440,8440,50
|
|
20250509,092800,207749220,8440,8435,8450,8435,474
|
|
20250509,092700,203747380,8435,8460,8460,8435,4753
|
|
20250509,092600,163564625,8470,8470,8470,8470,87
|
|
20250509,092500,162827735,8470,8470,8470,8470,11
|
|
20250509,092400,162734565,8470,8470,8470,8470,0
|
|
20250509,092300,162734565,8470,8470,8470,8470,34
|
|
20250509,092200,162446585,8475,8480,8480,8475,174
|
|
20250509,092100,160971075,8480,8480,8485,8480,31
|
|
20250509,092000,160708190,8470,8470,8470,8470,150
|
|
20250509,091900,159437690,8490,8490,8490,8490,1
|
|
20250509,091800,159429200,8480,8470,8480,8470,267
|
|
20250509,091700,157167700,8460,8470,8470,8450,319
|
|
20250509,091600,154469740,8470,8470,8470,8470,8
|
|
20250509,091500,154401980,8470,8470,8470,8470,2
|
|
20250509,091400,154385040,8460,8450,8460,8450,235
|
|
20250509,091300,152399280,8460,8470,8470,8450,1893
|
|
20250509,091200,136383120,8470,8510,8510,8470,860
|
|
20250509,091100,129083100,8490,8490,8490,8490,502
|
|
20250509,091000,124821120,8490,8490,8490,8490,847
|
|
20250509,090900,117630090,8480,8550,8550,8480,579
|
|
20250509,090800,112709870,8550,8550,8550,8550,1
|
|
20250509,090700,112701320,8500,8520,8520,8500,117
|
|
20250509,090600,111705360,8550,8500,8550,8500,1300
|
|
20250509,090500,100605360,8550,8520,8550,8520,435
|
|
20250509,090400,96887930,8470,8480,8480,8470,250
|
|
20250509,090300,94769880,8490,8460,8490,8460,378
|
|
20250509,090200,91564140,8460,8460,8490,8450,905
|
|
20250509,090100,83902490,8460,8480,8480,8440,744
|
|
20250509,090000,77609580,8470,8600,8600,8470,9043
|