639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,193600,783273810,8870,8870,8870,8870,479
|
|
20250516,193500,783273810,8870,8870,8870,8870,0
|
|
20250516,193400,783273810,8870,8870,8870,8870,0
|
|
20250516,193300,783273810,8870,8870,8870,8870,0
|
|
20250516,193200,783273810,8870,8870,8870,8870,0
|
|
20250516,193100,783273810,8870,8870,8870,8870,0
|
|
20250516,193000,783273810,8870,8870,8870,8870,0
|
|
20250516,192900,783273810,8870,8870,8870,8870,0
|
|
20250516,192800,783273810,8870,8870,8870,8870,0
|
|
20250516,192700,783273810,8870,8870,8870,8870,0
|
|
20250516,192600,783273810,8870,8870,8870,8870,0
|
|
20250516,192500,783273810,8870,8870,8870,8870,0
|
|
20250516,192400,783273810,8870,8870,8870,8870,0
|
|
20250516,192300,783273810,8870,8870,8870,8870,0
|
|
20250516,192200,783273810,8870,8870,8870,8870,0
|
|
20250516,192100,783273810,8870,8870,8870,8870,0
|
|
20250516,192000,783273810,8870,8870,8870,8870,0
|
|
20250516,191900,783273810,8870,8870,8870,8870,0
|
|
20250516,191800,783273810,8870,8870,8870,8870,0
|
|
20250516,191700,783273810,8870,8870,8870,8870,0
|
|
20250516,191600,783273810,8870,8870,8870,8870,0
|
|
20250516,191500,783273810,8870,8870,8870,8870,0
|
|
20250516,191400,783273810,8870,8870,8870,8870,0
|
|
20250516,191300,783273810,8870,8870,8870,8870,0
|
|
20250516,191200,783273810,8870,8870,8870,8870,0
|
|
20250516,191100,783273810,8870,8870,8870,8870,0
|
|
20250516,191000,783273810,8870,8870,8870,8870,0
|
|
20250516,190900,783273810,8870,8870,8870,8870,0
|
|
20250516,190800,783273810,8870,8870,8870,8870,0
|
|
20250516,190700,783273810,8870,8870,8870,8870,0
|
|
20250516,190600,783273810,8870,8870,8870,8870,479
|
|
20250516,190500,783273810,8870,8870,8870,8870,0
|
|
20250516,190400,783273810,8870,8870,8870,8870,0
|
|
20250516,190300,783273810,8870,8870,8870,8870,0
|
|
20250516,190200,783273810,8870,8870,8870,8870,0
|
|
20250516,190100,783273810,8870,8870,8870,8870,0
|
|
20250516,190000,783273810,8870,8870,8870,8870,0
|
|
20250516,185900,783273810,8870,8870,8870,8870,0
|
|
20250516,185800,783273810,8870,8870,8870,8870,0
|
|
20250516,185700,783273810,8870,8870,8870,8870,0
|
|
20250516,185600,783273810,8870,8870,8870,8870,0
|
|
20250516,185500,783273810,8870,8870,8870,8870,0
|
|
20250516,185400,783273810,8870,8870,8870,8870,0
|
|
20250516,185300,783273810,8870,8870,8870,8870,0
|
|
20250516,185200,783273810,8870,8870,8870,8870,0
|
|
20250516,185100,783273810,8870,8870,8870,8870,0
|
|
20250516,185000,783273810,8870,8870,8870,8870,0
|
|
20250516,184900,783273810,8870,8870,8870,8870,0
|
|
20250516,184800,783273810,8870,8870,8870,8870,0
|
|
20250516,184700,783273810,8870,8870,8870,8870,0
|
|
20250516,184600,783273810,8870,8870,8870,8870,0
|
|
20250516,184500,783273810,8870,8870,8870,8870,0
|
|
20250516,184400,783273810,8870,8870,8870,8870,0
|
|
20250516,184300,783273810,8870,8870,8870,8870,0
|
|
20250516,184200,783273810,8870,8870,8870,8870,0
|
|
20250516,184100,783273810,8870,8870,8870,8870,0
|
|
20250516,184000,783273810,8870,8870,8870,8870,0
|
|
20250516,183900,783273810,8870,8870,8870,8870,0
|
|
20250516,183800,783273810,8870,8870,8870,8870,0
|
|
20250516,183700,783273810,8870,8870,8870,8870,0
|
|
20250516,183600,783273810,8870,8870,8870,8870,479
|
|
20250516,183500,783273810,8870,8870,8870,8870,0
|
|
20250516,183400,783273810,8870,8870,8870,8870,0
|
|
20250516,183300,783273810,8870,8870,8870,8870,0
|
|
20250516,183200,783273810,8870,8870,8870,8870,0
|
|
20250516,183100,783273810,8870,8870,8870,8870,0
|
|
20250516,183000,783273810,8870,8870,8870,8870,0
|
|
20250516,182900,783273810,8870,8870,8870,8870,0
|
|
20250516,182800,783273810,8870,8870,8870,8870,0
|
|
20250516,182700,783273810,8870,8870,8870,8870,0
|
|
20250516,182600,783273810,8870,8870,8870,8870,0
|
|
20250516,182500,783273810,8870,8870,8870,8870,0
|
|
20250516,182400,783273810,8870,8870,8870,8870,0
|
|
20250516,182300,783273810,8870,8870,8870,8870,0
|
|
20250516,182200,783273810,8870,8870,8870,8870,0
|
|
20250516,182100,783273810,8870,8870,8870,8870,0
|
|
20250516,182000,783273810,8870,8870,8870,8870,0
|
|
20250516,181900,783273810,8870,8870,8870,8870,0
|
|
20250516,181800,783273810,8870,8870,8870,8870,0
|
|
20250516,181700,783273810,8870,8870,8870,8870,0
|
|
20250516,181600,783273810,8870,8870,8870,8870,0
|
|
20250516,181500,783273810,8870,8870,8870,8870,0
|
|
20250516,181400,783273810,8870,8870,8870,8870,0
|
|
20250516,181300,783273810,8870,8870,8870,8870,0
|
|
20250516,181200,783273810,8870,8870,8870,8870,0
|
|
20250516,181100,783273810,8870,8870,8870,8870,0
|
|
20250516,181000,783273810,8870,8870,8870,8870,0
|
|
20250516,180900,783273810,8870,8870,8870,8870,0
|
|
20250516,180800,783273810,8870,8870,8870,8870,0
|
|
20250516,180700,783273810,8870,8870,8870,8870,0
|
|
20250516,180600,783273810,8870,8870,8870,8870,479
|
|
20250516,180500,783273810,8870,8870,8870,8870,0
|
|
20250516,180400,783273810,8870,8870,8870,8870,0
|
|
20250516,180300,783273810,8870,8870,8870,8870,0
|
|
20250516,180200,783273810,8870,8870,8870,8870,0
|
|
20250516,180100,783273810,8870,8870,8870,8870,0
|
|
20250516,180000,783273810,8870,8870,8870,8870,0
|
|
20250516,175900,783273810,8870,8870,8870,8870,0
|
|
20250516,175800,783273810,8870,8870,8870,8870,0
|
|
20250516,175700,783273810,8870,8870,8870,8870,0
|
|
20250516,175600,783273810,8870,8870,8870,8870,0
|
|
20250516,175500,783273810,8870,8870,8870,8870,0
|
|
20250516,175400,783273810,8870,8870,8870,8870,0
|
|
20250516,175300,783273810,8870,8870,8870,8870,0
|
|
20250516,175200,783273810,8870,8870,8870,8870,0
|
|
20250516,175100,783273810,8870,8870,8870,8870,0
|
|
20250516,175000,783273810,8870,8870,8870,8870,0
|
|
20250516,174900,783273810,8870,8870,8870,8870,0
|
|
20250516,174800,783273810,8870,8870,8870,8870,0
|
|
20250516,174700,783273810,8870,8870,8870,8870,0
|
|
20250516,174600,783273810,8870,8870,8870,8870,0
|
|
20250516,174500,783273810,8870,8870,8870,8870,0
|
|
20250516,174400,783273810,8870,8870,8870,8870,0
|
|
20250516,174300,783273810,8870,8870,8870,8870,0
|
|
20250516,174200,783273810,8870,8870,8870,8870,0
|
|
20250516,174100,783273810,8870,8870,8870,8870,0
|
|
20250516,174000,783273810,8870,8870,8870,8870,0
|
|
20250516,173900,783273810,8870,8870,8870,8870,0
|
|
20250516,173800,783273810,8870,8870,8870,8870,0
|
|
20250516,173700,783273810,8870,8870,8870,8870,0
|
|
20250516,173600,783273810,8870,8870,8870,8870,479
|
|
20250516,173500,783273810,8870,8870,8870,8870,0
|
|
20250516,173400,783273810,8870,8870,8870,8870,0
|
|
20250516,173300,783273810,8870,8870,8870,8870,0
|
|
20250516,173200,783273810,8870,8870,8870,8870,0
|
|
20250516,173100,783273810,8870,8870,8870,8870,0
|
|
20250516,173000,783273810,8870,8870,8870,8870,0
|
|
20250516,172900,783273810,8870,8870,8870,8870,0
|
|
20250516,172800,783273810,8870,8870,8870,8870,0
|
|
20250516,172700,783273810,8870,8870,8870,8870,0
|
|
20250516,172600,783273810,8870,8870,8870,8870,0
|
|
20250516,172500,783273810,8870,8870,8870,8870,0
|
|
20250516,172400,783273810,8870,8870,8870,8870,0
|
|
20250516,172300,783273810,8870,8870,8870,8870,0
|
|
20250516,172200,783273810,8870,8870,8870,8870,0
|
|
20250516,172100,783273810,8870,8870,8870,8870,0
|
|
20250516,172000,783273810,8870,8870,8870,8870,0
|
|
20250516,171900,783273810,8870,8870,8870,8870,0
|
|
20250516,171800,783273810,8870,8870,8870,8870,0
|
|
20250516,171700,783273810,8870,8870,8870,8870,0
|
|
20250516,171600,783273810,8870,8870,8870,8870,0
|
|
20250516,171500,783273810,8870,8870,8870,8870,0
|
|
20250516,171400,783273810,8870,8870,8870,8870,0
|
|
20250516,171300,783273810,8870,8870,8870,8870,0
|
|
20250516,171200,783273810,8870,8870,8870,8870,0
|
|
20250516,171100,783273810,8870,8870,8870,8870,0
|
|
20250516,171000,783273810,8870,8870,8870,8870,0
|
|
20250516,170900,783273810,8870,8870,8870,8870,0
|
|
20250516,170800,783273810,8870,8870,8870,8870,0
|
|
20250516,170700,783273810,8870,8870,8870,8870,0
|
|
20250516,170600,783273810,8870,8870,8870,8870,479
|
|
20250516,170500,783273810,8870,8870,8870,8870,0
|
|
20250516,170400,783273810,8870,8870,8870,8870,0
|
|
20250516,170300,783273810,8870,8870,8870,8870,0
|
|
20250516,170200,783273810,8870,8870,8870,8870,0
|
|
20250516,170100,783273810,8870,8870,8870,8870,0
|
|
20250516,170000,783273810,8870,8870,8870,8870,0
|
|
20250516,165900,783273810,8870,8870,8870,8870,0
|
|
20250516,165800,783273810,8870,8870,8870,8870,0
|
|
20250516,165700,783273810,8870,8870,8870,8870,0
|
|
20250516,165600,783273810,8870,8870,8870,8870,0
|
|
20250516,165500,783273810,8870,8870,8870,8870,0
|
|
20250516,165400,783273810,8870,8870,8870,8870,0
|
|
20250516,165300,783273810,8870,8870,8870,8870,0
|
|
20250516,165200,783273810,8870,8870,8870,8870,0
|
|
20250516,165100,783273810,8870,8870,8870,8870,0
|
|
20250516,165000,783273810,8870,8870,8870,8870,0
|
|
20250516,164900,783273810,8870,8870,8870,8870,0
|
|
20250516,164800,783273810,8870,8870,8870,8870,0
|
|
20250516,164700,783273810,8870,8870,8870,8870,0
|
|
20250516,164600,783273810,8870,8870,8870,8870,0
|
|
20250516,164500,783273810,8870,8870,8870,8870,0
|
|
20250516,164400,783273810,8870,8870,8870,8870,0
|
|
20250516,164300,783273810,8870,8870,8870,8870,0
|
|
20250516,164200,783273810,8870,8870,8870,8870,0
|
|
20250516,164100,783273810,8870,8870,8870,8870,0
|
|
20250516,164000,783273810,8870,8870,8870,8870,0
|
|
20250516,163900,783273810,8870,8870,8870,8870,0
|
|
20250516,163800,783273810,8870,8870,8870,8870,0
|
|
20250516,163700,783273810,8870,8870,8870,8870,0
|
|
20250516,163600,783273810,8870,8870,8870,8870,479
|
|
20250516,163500,783273810,8870,8870,8870,8870,0
|
|
20250516,163400,783273810,8870,8870,8870,8870,0
|
|
20250516,163300,783273810,8870,8870,8870,8870,0
|
|
20250516,163200,783273810,8870,8870,8870,8870,0
|
|
20250516,163100,783273810,8870,8870,8870,8870,0
|
|
20250516,163000,783273810,8870,8870,8870,8870,0
|
|
20250516,162900,783273810,8870,8870,8870,8870,0
|
|
20250516,162800,783273810,8870,8870,8870,8870,0
|
|
20250516,162700,783273810,8870,8870,8870,8870,0
|
|
20250516,162600,783273810,8870,8870,8870,8870,0
|
|
20250516,162500,783273810,8870,8870,8870,8870,0
|
|
20250516,162400,783273810,8870,8870,8870,8870,0
|
|
20250516,162300,783273810,8870,8870,8870,8870,0
|
|
20250516,162200,783273810,8870,8870,8870,8870,0
|
|
20250516,162100,783273810,8870,8870,8870,8870,0
|
|
20250516,162000,783273810,8870,8870,8870,8870,0
|
|
20250516,161900,783273810,8870,8870,8870,8870,0
|
|
20250516,161800,783273810,8870,8870,8870,8870,0
|
|
20250516,161700,783273810,8870,8870,8870,8870,0
|
|
20250516,161600,783273810,8870,8870,8870,8870,0
|
|
20250516,161500,783273810,8870,8870,8870,8870,0
|
|
20250516,161400,783273810,8870,8870,8870,8870,0
|
|
20250516,161300,783273810,8870,8870,8870,8870,0
|
|
20250516,161200,783273810,8870,8870,8870,8870,0
|
|
20250516,161100,783273810,8870,8870,8870,8870,0
|
|
20250516,161000,783273810,8870,8870,8870,8870,0
|
|
20250516,160900,783273810,8870,8870,8870,8870,0
|
|
20250516,160800,783273810,8870,8870,8870,8870,0
|
|
20250516,160700,783273810,8870,8870,8870,8870,0
|
|
20250516,160600,783273810,8870,8870,8870,8870,479
|
|
20250516,160500,783273810,8870,8870,8870,8870,0
|
|
20250516,160400,783273810,8870,8870,8870,8870,0
|
|
20250516,160300,783273810,8870,8870,8870,8870,0
|
|
20250516,160200,783273810,8870,8870,8870,8870,0
|
|
20250516,160100,783273810,8870,8870,8870,8870,0
|
|
20250516,160000,783273810,8870,8870,8870,8870,0
|
|
20250516,155900,783273810,8870,8870,8870,8870,0
|
|
20250516,155800,783273810,8870,8870,8870,8870,0
|
|
20250516,155700,783273810,8870,8870,8870,8870,0
|
|
20250516,155600,783273810,8870,8870,8870,8870,0
|
|
20250516,155500,783273810,8870,8870,8870,8870,0
|
|
20250516,155400,783273810,8870,8870,8870,8870,0
|
|
20250516,155300,783273810,8870,8870,8870,8870,0
|
|
20250516,155200,783273810,8870,8870,8870,8870,0
|
|
20250516,155100,783273810,8870,8870,8870,8870,0
|
|
20250516,155000,783273810,8870,8870,8870,8870,0
|
|
20250516,154900,783273810,8870,8870,8870,8870,0
|
|
20250516,154800,783273810,8870,8870,8870,8870,0
|
|
20250516,154700,783273810,8870,8870,8870,8870,0
|
|
20250516,154600,783273810,8870,8870,8870,8870,0
|
|
20250516,154500,783273810,8870,8870,8870,8870,0
|
|
20250516,154400,783273810,8870,8870,8870,8870,0
|
|
20250516,154300,783273810,8870,8870,8870,8870,0
|
|
20250516,154200,783273810,8870,8870,8870,8870,0
|
|
20250516,154100,783273810,8870,8870,8870,8870,0
|
|
20250516,154000,783273810,8870,8870,8870,8870,0
|
|
20250516,153900,783273810,8870,8870,8870,8870,0
|
|
20250516,153800,783273810,8870,8870,8870,8870,0
|
|
20250516,153700,783273810,8870,8870,8870,8870,0
|
|
20250516,153600,783273810,8870,8870,8870,8870,479
|
|
20250516,153500,783273810,8870,8870,8870,8870,0
|
|
20250516,153400,783273810,8870,8870,8870,8870,0
|
|
20250516,153300,783273810,8870,8870,8870,8870,0
|
|
20250516,153200,783273810,8870,8870,8870,8870,0
|
|
20250516,153100,783273810,8870,8870,8870,8870,0
|
|
20250516,153000,783273810,8870,8870,8870,8870,479
|
|
20250516,152900,779025080,8870,8870,8870,8870,0
|
|
20250516,152800,779025080,8870,8870,8870,8870,0
|
|
20250516,152700,779025080,8870,8870,8870,8870,0
|
|
20250516,152600,779025080,8870,8870,8870,8870,0
|
|
20250516,152500,779025080,8870,8870,8870,8870,0
|
|
20250516,152400,779025080,8870,8870,8870,8870,0
|
|
20250516,152300,779025080,8870,8870,8870,8870,0
|
|
20250516,152200,779025080,8870,8870,8870,8870,0
|
|
20250516,152100,779025080,8870,8870,8870,8870,0
|
|
20250516,152000,779025080,8870,8870,8870,8870,0
|
|
20250516,151900,779025080,8870,8870,8900,8870,156
|
|
20250516,151800,777640970,8890,8850,8890,8850,2529
|
|
20250516,151700,755168560,8850,8840,8880,8840,538
|
|
20250516,151600,750410770,8830,8830,8830,8830,87
|
|
20250516,151500,749642560,8840,8830,8840,8820,58
|
|
20250516,151400,749130300,8840,8820,8840,8820,201
|
|
20250516,151300,747355860,8820,8800,8820,8800,51
|
|
20250516,151200,746906640,8800,8800,8800,8800,0
|
|
20250516,151100,746906640,8800,8800,8800,8800,6
|
|
20250516,151000,746853840,8790,8790,8790,8790,0
|
|
20250516,150900,746853840,8790,8790,8790,8790,0
|
|
20250516,150800,746853840,8790,8790,8790,8790,0
|
|
20250516,150700,746853840,8790,8800,8800,8790,447
|
|
20250516,150600,742923650,8820,8820,8820,8820,120
|
|
20250516,150500,741865250,8820,8810,8820,8800,155
|
|
20250516,150400,740500920,8820,8820,8820,8820,0
|
|
20250516,150300,740500920,8820,8820,8820,8820,61
|
|
20250516,150200,739962900,8810,8810,8810,8810,100
|
|
20250516,150100,739081900,8810,8810,8810,8810,0
|
|
20250516,150000,739081900,8810,8800,8810,8800,118
|
|
20250516,145900,738043390,8800,8800,8800,8800,17
|
|
20250516,145800,737893790,8790,8790,8790,8790,0
|
|
20250516,145700,737893790,8790,8800,8800,8790,31
|
|
20250516,145600,737621160,8800,8800,8800,8800,0
|
|
20250516,145500,737621160,8800,8800,8800,8800,6
|
|
20250516,145400,737568360,8810,8810,8810,8790,15
|
|
20250516,145300,737436230,8790,8790,8790,8790,0
|
|
20250516,145200,737436230,8790,8790,8790,8790,883
|
|
20250516,145100,729674660,8790,8790,8810,8790,20
|
|
20250516,145000,729498840,8800,8800,8800,8800,189
|
|
20250516,144900,727835640,8810,8810,8810,8810,0
|
|
20250516,144800,727835640,8810,8810,8810,8810,20
|
|
20250516,144700,727659440,8810,8810,8810,8810,10
|
|
20250516,144600,727571340,8810,8810,8810,8810,40
|
|
20250516,144500,727218940,8790,8790,8790,8790,0
|
|
20250516,144400,727218940,8790,8790,8790,8790,0
|
|
20250516,144300,727218940,8790,8790,8790,8790,0
|
|
20250516,144200,727218940,8790,8790,8790,8790,0
|
|
20250516,144100,727218940,8790,8810,8810,8790,39
|
|
20250516,144000,726876110,8790,8790,8790,8790,29
|
|
20250516,143900,726621200,8790,8790,8790,8790,106
|
|
20250516,143800,725689460,8790,8790,8790,8790,80
|
|
20250516,143700,724986260,8810,8790,8810,8790,4
|
|
20250516,143600,724951080,8780,8780,8780,8780,0
|
|
20250516,143500,724951080,8780,8780,8780,8780,0
|
|
20250516,143400,724951080,8780,8780,8780,8780,100
|
|
20250516,143300,724073080,8780,8780,8780,8780,0
|
|
20250516,143200,724073080,8780,8790,8790,8780,38
|
|
20250516,143100,723739420,8820,8820,8820,8820,0
|
|
20250516,143000,723739420,8820,8770,8820,8770,2
|
|
20250516,142900,723721830,8770,8770,8770,8770,0
|
|
20250516,142800,723721830,8770,8780,8780,8770,699
|
|
20250516,142700,717588710,8780,8780,8780,8780,20
|
|
20250516,142600,717413110,8780,8780,8780,8780,30
|
|
20250516,142500,717149710,8780,8780,8780,8780,130
|
|
20250516,142400,716008310,8780,8790,8850,8780,390
|
|
20250516,142300,712583080,8790,8790,8790,8790,39
|
|
20250516,142200,712240270,8800,8800,8800,8800,0
|
|
20250516,142100,712240270,8800,8800,8800,8800,0
|
|
20250516,142000,712240270,8800,8790,8800,8790,198
|
|
20250516,141900,710497880,8790,8790,8790,8790,50
|
|
20250516,141800,710058380,8800,8800,8800,8800,284
|
|
20250516,141700,707559180,8800,8790,8800,8790,714
|
|
20250516,141600,701277320,8770,8790,8790,8770,208
|
|
20250516,141500,699453040,8790,8790,8800,8770,7
|
|
20250516,141400,699391490,8770,8770,8770,8770,39
|
|
20250516,141300,699049460,8760,8800,8800,8760,590
|
|
20250516,141200,693874640,8790,8810,8810,8790,3550
|
|
20250516,141100,662630740,8810,8840,8840,8810,1332
|
|
20250516,141000,650873950,8850,8860,8860,8850,27
|
|
20250516,140900,650634740,8860,8860,8860,8840,27
|
|
20250516,140800,650395540,8850,8850,8850,8850,11
|
|
20250516,140700,650298190,8850,8850,8850,8850,0
|
|
20250516,140600,650298190,8850,8850,8850,8850,0
|
|
20250516,140500,650298190,8850,8890,8890,8850,703
|
|
20250516,140400,644067640,8890,8890,8890,8890,20
|
|
20250516,140300,643889840,8890,8890,8890,8890,0
|
|
20250516,140200,643889840,8890,8890,8890,8890,0
|
|
20250516,140100,643889840,8890,8900,8910,8890,125
|
|
20250516,140000,642777790,8900,8900,8900,8900,0
|
|
20250516,135900,642777790,8900,8900,8900,8900,0
|
|
20250516,135800,642777790,8900,8900,8900,8900,12
|
|
20250516,135700,642670990,8900,8900,8900,8900,0
|
|
20250516,135600,642670990,8900,8900,8900,8900,209
|
|
20250516,135500,640810890,8910,8910,8910,8910,1
|
|
20250516,135400,640801980,8910,8910,8910,8910,66
|
|
20250516,135300,640213920,8900,8900,8900,8900,218
|
|
20250516,135200,638273720,8890,8890,8890,8890,0
|
|
20250516,135100,638273720,8890,8900,8900,8890,974
|
|
20250516,135000,629605440,8900,8900,8900,8900,60
|
|
20250516,134900,629071440,8900,8900,8900,8900,0
|
|
20250516,134800,629071440,8900,8900,8900,8900,1120
|
|
20250516,134700,619103440,8900,8900,8900,8900,39
|
|
20250516,134600,618756340,8900,8910,8910,8900,275
|
|
20250516,134500,616306940,8930,8930,8930,8930,0
|
|
20250516,134400,616306940,8930,8930,8930,8930,0
|
|
20250516,134300,616306940,8930,8930,8930,8930,20
|
|
20250516,134200,616128340,8910,8940,8940,8910,2324
|
|
20250516,134100,595412550,8950,8950,8950,8950,0
|
|
20250516,134000,595412550,8950,8950,8950,8950,0
|
|
20250516,133900,595412550,8950,8960,8960,8950,1480
|
|
20250516,133800,582154260,8960,8960,8980,8960,337
|
|
20250516,133700,579132160,8970,8970,8970,8970,0
|
|
20250516,133600,579132160,8970,8970,8970,8970,81
|
|
20250516,133500,578405590,8980,8980,8980,8980,0
|
|
20250516,133400,578405590,8980,8980,8980,8980,8
|
|
20250516,133300,578333750,8980,8980,8980,8980,71
|
|
20250516,133200,577696170,8980,8980,8980,8980,50
|
|
20250516,133100,577247170,8970,8970,8970,8970,0
|
|
20250516,133000,577247170,8970,8970,8970,8970,0
|
|
20250516,132900,577247170,8970,8980,8980,8970,39
|
|
20250516,132800,576897240,8980,8980,8980,8980,0
|
|
20250516,132700,576897240,8980,8980,8980,8980,0
|
|
20250516,132600,576897240,8980,8980,8980,8980,0
|
|
20250516,132500,576897240,8980,8980,8980,8980,1
|
|
20250516,132400,576888260,8990,8990,8990,8990,3
|
|
20250516,132300,576861290,8990,8990,8990,8990,97
|
|
20250516,132200,575989260,8990,8990,8990,8990,11
|
|
20250516,132100,575890370,8970,8970,8970,8970,0
|
|
20250516,132000,575890370,8970,9000,9000,8970,179
|
|
20250516,131900,574280410,8990,8990,8990,8990,11
|
|
20250516,131800,574181520,8990,8990,8990,8990,40
|
|
20250516,131700,573821920,9000,9000,9000,9000,0
|
|
20250516,131600,573821920,9000,9000,9000,9000,1
|
|
20250516,131500,573812920,9000,9000,9000,9000,10
|
|
20250516,131400,573722920,8980,8980,8980,8980,0
|
|
20250516,131300,573722920,8980,8980,8980,8980,507
|
|
20250516,131200,569170060,8980,8980,8980,8980,121
|
|
20250516,131100,568083480,8980,9000,9000,8980,52
|
|
20250516,131000,567616240,9000,9010,9010,9000,810
|
|
20250516,130900,560323530,9030,9030,9030,9030,169
|
|
20250516,130800,558797460,9030,9030,9030,9030,0
|
|
20250516,130700,558797460,9030,9030,9030,9030,274
|
|
20250516,130600,556323240,9040,9030,9040,9030,100
|
|
20250516,130500,555419770,9030,9030,9030,9030,0
|
|
20250516,130400,555419770,9030,9030,9030,9030,0
|
|
20250516,130300,555419770,9030,9020,9030,9020,345
|
|
20250516,130200,552304710,9020,9020,9020,8980,105
|
|
20250516,130100,551359170,9020,9020,9020,9020,0
|
|
20250516,130000,551359170,9020,9020,9020,9020,200
|
|
20250516,125900,549555170,9020,9020,9020,9020,200
|
|
20250516,125800,547751170,9020,9020,9020,9020,0
|
|
20250516,125700,547751170,9020,9020,9020,9020,0
|
|
20250516,125600,547751170,9020,9020,9020,9020,474
|
|
20250516,125500,543475690,9010,8960,9010,8940,642
|
|
20250516,125400,537725670,8960,8970,8970,8960,300
|
|
20250516,125300,535036710,8970,9010,9010,8970,149
|
|
20250516,125200,533695470,9020,9020,9020,9020,73
|
|
20250516,125100,533037010,9030,9020,9030,9020,158
|
|
20250516,125000,531611840,9020,9020,9020,9020,11
|
|
20250516,124900,531512620,9030,9000,9030,9000,1217
|
|
20250516,124800,520537670,9000,9000,9000,9000,2
|
|
20250516,124700,520519670,9000,9000,9000,9000,7
|
|
20250516,124600,520456670,8940,8940,8940,8940,0
|
|
20250516,124500,520456670,8940,8940,8940,8940,0
|
|
20250516,124400,520456670,8940,9000,9000,8940,54
|
|
20250516,124300,519973010,9000,8980,9000,8980,238
|
|
20250516,124200,517834840,8980,8980,8980,8980,1
|
|
20250516,124100,517825860,8940,8940,8940,8940,0
|
|
20250516,124000,517825860,8940,8940,8940,8940,0
|
|
20250516,123900,517825860,8940,8940,8940,8940,0
|
|
20250516,123800,517825860,8940,8940,8940,8940,0
|
|
20250516,123700,517825860,8940,8940,8940,8940,0
|
|
20250516,123600,517825860,8940,8940,8940,8940,0
|
|
20250516,123500,517825860,8940,8980,8980,8940,42
|
|
20250516,123400,517450260,8970,8970,8970,8970,0
|
|
20250516,123300,517450260,8970,8970,8970,8970,0
|
|
20250516,123200,517450260,8970,8970,8970,8970,86
|
|
20250516,123100,516678840,8970,8970,8970,8970,19
|
|
20250516,123000,516508410,8930,8930,8930,8930,0
|
|
20250516,122900,516508410,8930,8930,8930,8930,1459
|
|
20250516,122800,503479540,8920,8920,8920,8920,0
|
|
20250516,122700,503479540,8920,8920,8920,8920,160
|
|
20250516,122600,502052340,8920,8920,8920,8920,39
|
|
20250516,122500,501704460,8950,8950,8950,8950,0
|
|
20250516,122400,501704460,8950,8950,8950,8950,42
|
|
20250516,122300,501328560,8950,8950,8950,8950,100
|
|
20250516,122200,500433560,8950,8950,8950,8950,60
|
|
20250516,122100,499896560,8950,8950,8950,8950,120
|
|
20250516,122000,498822560,8950,8950,8950,8950,1
|
|
20250516,121900,498813610,8950,8950,8950,8950,1
|
|
20250516,121800,498804660,8950,8950,8950,8950,1
|
|
20250516,121700,498795710,8950,8950,8970,8950,165
|
|
20250516,121600,497318940,8950,8950,8950,8950,1
|
|
20250516,121500,497309990,8950,8950,8950,8910,23
|
|
20250516,121400,497104180,8950,8950,8950,8950,1
|
|
20250516,121300,497095230,8900,8950,8950,8900,3
|
|
20250516,121200,497068430,8900,8910,8910,8900,431
|
|
20250516,121100,493231230,8950,8950,8950,8910,152
|
|
20250516,121000,491870870,8950,8990,8990,8900,961
|
|
20250516,120900,483292810,8950,8950,8950,8950,0
|
|
20250516,120800,483292810,8950,8970,8970,8950,39
|
|
20250516,120700,482943580,8970,9000,9000,8970,17
|
|
20250516,120600,482790670,8970,8970,8970,8970,2
|
|
20250516,120500,482772730,9000,9000,9000,9000,10
|
|
20250516,120400,482682730,8990,8990,8990,8990,0
|
|
20250516,120300,482682730,8990,8990,8990,8990,0
|
|
20250516,120200,482682730,8990,8990,8990,8990,18
|
|
20250516,120100,482520910,8970,8970,8970,8970,1
|
|
20250516,120000,482511940,8970,8970,8970,8970,0
|
|
20250516,115900,482511940,8970,9010,9010,8970,83
|
|
20250516,115800,481765660,9020,9020,9020,9020,411
|
|
20250516,115700,478058440,9030,9030,9030,9030,0
|
|
20250516,115600,478058440,9030,9030,9030,9030,20
|
|
20250516,115500,477877840,8970,9000,9030,8970,346
|
|
20250516,115400,474758390,9000,9000,9000,9000,5
|
|
20250516,115300,474713390,9000,8990,9000,8970,486
|
|
20250516,115200,470340680,9000,9000,9000,9000,1
|
|
20250516,115100,470331680,8970,8970,8970,8970,2
|
|
20250516,115000,470313740,8970,8990,8990,8970,559
|
|
20250516,114900,465289100,9000,9000,9000,9000,41
|
|
20250516,114800,464920100,9000,9000,9000,9000,232
|
|
20250516,114700,462832100,9000,9000,9000,9000,1000
|
|
20250516,114600,453832100,8990,9020,9020,8990,520
|
|
20250516,114500,449156780,9030,9030,9030,9030,16
|
|
20250516,114400,449012300,9030,9020,9030,8990,542
|
|
20250516,114300,444136050,9020,9010,9020,9010,73
|
|
20250516,114200,443477600,9010,9020,9020,9010,8
|
|
20250516,114100,443405450,9020,9020,9020,9020,48
|
|
20250516,114000,442972490,9020,8990,9020,8990,17
|
|
20250516,113900,442819330,8990,8990,8990,8990,0
|
|
20250516,113800,442819330,8990,8990,8990,8990,0
|
|
20250516,113700,442819330,8990,9000,9000,8990,28
|
|
20250516,113600,442567360,9000,9020,9020,8990,134
|
|
20250516,113500,441360260,9030,8960,9030,8960,5716
|
|
20250516,113400,389908370,8950,8950,8950,8950,0
|
|
20250516,113300,389908370,8950,8950,8950,8950,11
|
|
20250516,113200,389809920,8940,8980,8980,8940,257
|
|
20250516,113100,387504950,8980,8980,8980,8980,10
|
|
20250516,113000,387415150,8990,8990,8990,8990,55
|
|
20250516,112900,386920700,8990,8990,8990,8990,50
|
|
20250516,112800,386471200,8990,8990,9000,8990,514
|
|
20250516,112700,381850310,9000,8960,9000,8960,1971
|
|
20250516,112600,364134510,8960,8960,8970,8940,262
|
|
20250516,112500,361788180,8960,8950,8960,8950,300
|
|
20250516,112400,359100330,8940,8940,8940,8940,69
|
|
20250516,112300,358483470,8940,8900,8940,8900,309
|
|
20250516,112200,355726610,8900,8900,8900,8900,0
|
|
20250516,112100,355726610,8900,8900,8900,8900,35
|
|
20250516,112000,355415110,8940,8940,8940,8940,0
|
|
20250516,111900,355415110,8940,8900,8940,8900,17
|
|
20250516,111800,355263690,8900,8900,8900,8900,0
|
|
20250516,111700,355263690,8900,8900,8900,8900,50
|
|
20250516,111600,354818690,8900,8900,8900,8900,508
|
|
20250516,111500,350297490,8900,8900,8900,8900,50
|
|
20250516,111400,349852490,8900,8900,8900,8900,142
|
|
20250516,111300,348588690,8900,8900,8900,8900,32
|
|
20250516,111200,348303890,8920,8920,8920,8920,0
|
|
20250516,111100,348303890,8920,8920,8920,8920,3
|
|
20250516,111000,348277130,8900,8900,8900,8900,1
|
|
20250516,110900,348268230,8900,8900,8900,8900,0
|
|
20250516,110800,348268230,8900,8900,8900,8900,3
|
|
20250516,110700,348241530,8900,8920,8920,8900,200
|
|
20250516,110600,346460410,8940,8940,8940,8940,2
|
|
20250516,110500,346442530,8940,8940,8940,8940,0
|
|
20250516,110400,346442530,8940,8940,8940,8940,0
|
|
20250516,110300,346442530,8940,8940,8940,8940,0
|
|
20250516,110200,346442530,8940,8940,8940,8940,99
|
|
20250516,110100,345557470,8970,8970,8970,8970,0
|
|
20250516,110000,345557470,8970,8910,8970,8910,134
|
|
20250516,105900,344357370,8910,8920,8920,8910,2
|
|
20250516,105800,344339540,8920,8950,8950,8920,356
|
|
20250516,105700,341163090,8940,8940,8940,8940,4
|
|
20250516,105600,341127330,8920,8920,8920,8920,100
|
|
20250516,105500,340235330,8960,8960,8960,8960,20
|
|
20250516,105400,340056130,8960,8980,8980,8960,438
|
|
20250516,105300,336131290,8980,8950,8980,8950,1005
|
|
20250516,105200,327120950,8950,8950,8950,8950,0
|
|
20250516,105100,327120950,8950,8970,8970,8950,16
|
|
20250516,105000,326977730,8970,8960,8970,8950,118
|
|
20250516,104900,325920590,8940,8910,8940,8910,500
|
|
20250516,104800,321451330,8910,8910,8910,8910,0
|
|
20250516,104700,321451330,8910,8910,8910,8910,0
|
|
20250516,104600,321451330,8910,8910,8910,8910,3
|
|
20250516,104500,321424600,8930,8930,8930,8930,1
|
|
20250516,104400,321415670,8930,8930,8930,8930,150
|
|
20250516,104300,320076170,8920,8930,8930,8920,123
|
|
20250516,104200,318978790,8970,8880,8970,8880,1591
|
|
20250516,104100,304742970,8910,8920,8920,8880,16
|
|
20250516,104000,304600820,8900,8900,8900,8900,10
|
|
20250516,103900,304511820,8930,8930,8930,8930,109
|
|
20250516,103800,303538450,8900,8900,8900,8900,31
|
|
20250516,103700,303262550,8900,8900,8900,8900,16
|
|
20250516,103600,303120150,8880,8880,8880,8880,893
|
|
20250516,103500,295190310,8880,8880,8880,8880,0
|
|
20250516,103400,295190310,8880,8880,8880,8880,21
|
|
20250516,103300,295003830,8890,8890,8890,8890,35
|
|
20250516,103200,294692680,8900,8900,8900,8900,0
|
|
20250516,103100,294692680,8900,8900,8900,8900,535
|
|
20250516,103000,289931180,8900,8940,8940,8900,101
|
|
20250516,102900,289028280,8940,8940,8940,8940,0
|
|
20250516,102800,289028280,8940,8940,8940,8940,0
|
|
20250516,102700,289028280,8940,8950,8950,8940,29
|
|
20250516,102600,288769010,8950,8940,8950,8940,58
|
|
20250516,102500,288249950,8950,8910,8950,8910,473
|
|
20250516,102400,284030970,8910,8900,8910,8890,535
|
|
20250516,102300,279269470,8890,8890,8890,8890,107
|
|
20250516,102200,278318240,8880,8880,8880,8880,0
|
|
20250516,102100,278318240,8880,8870,8890,8870,329
|
|
20250516,102000,275394630,8890,8880,8890,8880,31
|
|
20250516,101900,275119090,8890,8890,8890,8890,0
|
|
20250516,101800,275119090,8890,8880,8890,8880,41
|
|
20250516,101700,274754610,8880,8880,8880,8880,1
|
|
20250516,101600,274745730,8880,8880,8880,8880,535
|
|
20250516,101500,269994930,8880,8860,8880,8860,22
|
|
20250516,101400,269799990,8820,8820,8820,8820,0
|
|
20250516,101300,269799990,8820,8820,8820,8820,56
|
|
20250516,101200,269306070,8820,8820,8820,8820,0
|
|
20250516,101100,269306070,8820,8830,8850,8820,1151
|
|
20250516,101000,259122230,8820,8830,8830,8820,43
|
|
20250516,100900,258742790,8860,8860,8860,8860,0
|
|
20250516,100800,258742790,8860,8860,8860,8860,30
|
|
20250516,100700,258476990,8845,8860,8860,8845,29
|
|
20250516,100600,258220200,8860,8830,8860,8830,46
|
|
20250516,100500,257812700,8860,8860,8860,8860,0
|
|
20250516,100400,257812700,8860,8860,8860,8860,9
|
|
20250516,100300,257732960,8860,8850,8860,8850,613
|
|
20250516,100200,252307390,8810,8840,8840,8810,923
|
|
20250516,100100,244148970,8800,8830,8830,8800,144
|
|
20250516,100000,242878400,8840,8840,8840,8840,0
|
|
20250516,095900,242878400,8840,8830,8840,8830,42
|
|
20250516,095800,242507140,8800,8800,8800,8800,7
|
|
20250516,095700,242445540,8800,8820,8820,8800,74
|
|
20250516,095600,241793320,8850,8850,8850,8850,0
|
|
20250516,095500,241793320,8850,8800,8850,8790,2363
|
|
20250516,095400,220987920,8800,8800,8800,8800,108
|
|
20250516,095300,220037520,8800,8800,8800,8800,0
|
|
20250516,095200,220037520,8800,8810,8850,8800,2660
|
|
20250516,095100,196617540,8810,8850,8850,8810,690
|
|
20250516,095000,190538330,8850,8850,8850,8850,7
|
|
20250516,094900,190476380,8800,8800,8800,8800,0
|
|
20250516,094800,190476380,8800,8810,8810,8800,700
|
|
20250516,094700,184309950,8810,8840,8840,8810,654
|
|
20250516,094600,178545480,8840,8840,8840,8840,5
|
|
20250516,094500,178501280,8840,8840,8840,8840,0
|
|
20250516,094400,178501280,8840,8840,8840,8820,54
|
|
20250516,094300,178024960,8840,8840,8840,8820,459
|
|
20250516,094200,173968890,8840,8840,8840,8840,300
|
|
20250516,094100,171316890,8870,8870,8870,8870,0
|
|
20250516,094000,171316890,8870,8870,8870,8870,116
|
|
20250516,093900,170287970,8870,8870,8870,8870,18
|
|
20250516,093800,170128310,8860,8860,8860,8860,0
|
|
20250516,093700,170128310,8860,8860,8860,8860,0
|
|
20250516,093600,170128310,8860,8830,8860,8830,715
|
|
20250516,093500,163795990,8840,8840,8840,8840,24
|
|
20250516,093400,163583830,8810,8850,8850,8810,1002
|
|
20250516,093300,154751090,8840,8820,8840,8810,1403
|
|
20250516,093200,142375660,8820,8820,8820,8820,0
|
|
20250516,093100,142375660,8820,8820,8820,8820,1129
|
|
20250516,093000,132417880,8860,8860,8860,8860,0
|
|
20250516,092900,132417880,8860,8830,8860,8820,258
|
|
20250516,092800,130132110,8860,8820,8860,8820,326
|
|
20250516,092700,127255130,8820,8860,8860,8820,169
|
|
20250516,092600,125763950,8860,8860,8860,8860,17
|
|
20250516,092500,125613330,8820,8830,8830,8820,51
|
|
20250516,092400,125163200,8870,8870,8870,8840,204
|
|
20250516,092300,123359720,8870,8870,8870,8870,87
|
|
20250516,092200,122588030,8870,8870,8870,8840,501
|
|
20250516,092100,118153020,8880,8860,8880,8840,129
|
|
20250516,092000,117011310,8880,8880,8880,8880,94
|
|
20250516,091900,116176590,8890,8890,8890,8890,27
|
|
20250516,091800,115936560,8890,8890,8890,8890,43
|
|
20250516,091700,115554290,8890,8850,8890,8840,131
|
|
20250516,091600,114392480,8880,8840,8880,8840,198
|
|
20250516,091500,112639310,8840,8850,8850,8830,68
|
|
20250516,091400,112037790,8850,8860,8860,8850,1104
|
|
20250516,091300,102267380,8890,8870,8890,8870,549
|
|
20250516,091200,97390100,8870,8870,8870,8860,212
|
|
20250516,091100,95509670,8880,8900,8900,8820,678
|
|
20250516,091000,89521040,8900,8900,8900,8900,21
|
|
20250516,090900,89334140,8900,8900,8900,8890,125
|
|
20250516,090800,88221740,8900,8920,8930,8840,489
|
|
20250516,090700,83877260,8930,8890,8930,8890,502
|
|
20250516,090600,79414400,8950,8880,8960,8850,821
|
|
20250516,090500,72081040,8960,8940,8970,8880,2336
|
|
20250516,090400,51207750,8940,8880,8940,8880,222
|
|
20250516,090300,49228030,8830,8860,8860,8830,506
|
|
20250516,090200,44754340,8860,8950,8970,8860,1660
|
|
20250516,090100,29895350,8840,8950,8960,8840,1696
|
|
20250516,090000,14807570,8980,8800,9000,8800,1638
|