692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,202900,504260880,12400,12400,12400,12400,607
|
|
20250502,202800,504260880,12400,12400,12400,12400,0
|
|
20250502,202700,504260880,12400,12400,12400,12400,0
|
|
20250502,202600,504260880,12400,12400,12400,12400,0
|
|
20250502,202500,504260880,12400,12400,12400,12400,0
|
|
20250502,202400,504260880,12400,12400,12400,12400,0
|
|
20250502,202300,504260880,12400,12400,12400,12400,0
|
|
20250502,202200,504260880,12400,12400,12400,12400,0
|
|
20250502,202100,504260880,12400,12400,12400,12400,0
|
|
20250502,202000,504260880,12400,12400,12400,12400,0
|
|
20250502,201900,504260880,12400,12400,12400,12400,0
|
|
20250502,201800,504260880,12400,12400,12400,12400,0
|
|
20250502,201700,504260880,12400,12400,12400,12400,0
|
|
20250502,201600,504260880,12400,12400,12400,12400,0
|
|
20250502,201500,504260880,12400,12400,12400,12400,0
|
|
20250502,201400,504260880,12400,12400,12400,12400,0
|
|
20250502,201300,504260880,12400,12400,12400,12400,0
|
|
20250502,201200,504260880,12400,12400,12400,12400,0
|
|
20250502,201100,504260880,12400,12400,12400,12400,0
|
|
20250502,201000,504260880,12400,12400,12400,12400,0
|
|
20250502,200900,504260880,12400,12400,12400,12400,0
|
|
20250502,200800,504260880,12400,12400,12400,12400,0
|
|
20250502,200700,504260880,12400,12400,12400,12400,0
|
|
20250502,200600,504260880,12400,12400,12400,12400,0
|
|
20250502,200500,504260880,12400,12400,12400,12400,0
|
|
20250502,200400,504260880,12400,12400,12400,12400,0
|
|
20250502,200300,504260880,12400,12400,12400,12400,0
|
|
20250502,200200,504260880,12400,12400,12400,12400,0
|
|
20250502,200100,504260880,12400,12400,12400,12400,0
|
|
20250502,200000,504260880,12400,12400,12400,12400,0
|
|
20250502,195900,504260880,12400,12400,12400,12400,607
|
|
20250502,195800,504260880,12400,12400,12400,12400,0
|
|
20250502,195700,504260880,12400,12400,12400,12400,0
|
|
20250502,195600,504260880,12400,12400,12400,12400,0
|
|
20250502,195500,504260880,12400,12400,12400,12400,0
|
|
20250502,195400,504260880,12400,12400,12400,12400,0
|
|
20250502,195300,504260880,12400,12400,12400,12400,0
|
|
20250502,195200,504260880,12400,12400,12400,12400,0
|
|
20250502,195100,504260880,12400,12400,12400,12400,0
|
|
20250502,195000,504260880,12400,12400,12400,12400,0
|
|
20250502,194900,504260880,12400,12400,12400,12400,0
|
|
20250502,194800,504260880,12400,12400,12400,12400,0
|
|
20250502,194700,504260880,12400,12400,12400,12400,0
|
|
20250502,194600,504260880,12400,12400,12400,12400,0
|
|
20250502,194500,504260880,12400,12400,12400,12400,0
|
|
20250502,194400,504260880,12400,12400,12400,12400,0
|
|
20250502,194300,504260880,12400,12400,12400,12400,0
|
|
20250502,194200,504260880,12400,12400,12400,12400,0
|
|
20250502,194100,504260880,12400,12400,12400,12400,0
|
|
20250502,194000,504260880,12400,12400,12400,12400,0
|
|
20250502,193900,504260880,12400,12400,12400,12400,0
|
|
20250502,193800,504260880,12400,12400,12400,12400,0
|
|
20250502,193700,504260880,12400,12400,12400,12400,0
|
|
20250502,193600,504260880,12400,12400,12400,12400,0
|
|
20250502,193500,504260880,12400,12400,12400,12400,0
|
|
20250502,193400,504260880,12400,12400,12400,12400,0
|
|
20250502,193300,504260880,12400,12400,12400,12400,0
|
|
20250502,193200,504260880,12400,12400,12400,12400,0
|
|
20250502,193100,504260880,12400,12400,12400,12400,0
|
|
20250502,193000,504260880,12400,12400,12400,12400,0
|
|
20250502,192900,504260880,12400,12400,12400,12400,607
|
|
20250502,192800,504260880,12400,12400,12400,12400,0
|
|
20250502,192700,504260880,12400,12400,12400,12400,0
|
|
20250502,192600,504260880,12400,12400,12400,12400,0
|
|
20250502,192500,504260880,12400,12400,12400,12400,0
|
|
20250502,192400,504260880,12400,12400,12400,12400,0
|
|
20250502,192300,504260880,12400,12400,12400,12400,0
|
|
20250502,192200,504260880,12400,12400,12400,12400,0
|
|
20250502,192100,504260880,12400,12400,12400,12400,0
|
|
20250502,192000,504260880,12400,12400,12400,12400,0
|
|
20250502,191900,504260880,12400,12400,12400,12400,0
|
|
20250502,191800,504260880,12400,12400,12400,12400,0
|
|
20250502,191700,504260880,12400,12400,12400,12400,0
|
|
20250502,191600,504260880,12400,12400,12400,12400,0
|
|
20250502,191500,504260880,12400,12400,12400,12400,0
|
|
20250502,191400,504260880,12400,12400,12400,12400,0
|
|
20250502,191300,504260880,12400,12400,12400,12400,0
|
|
20250502,191200,504260880,12400,12400,12400,12400,0
|
|
20250502,191100,504260880,12400,12400,12400,12400,0
|
|
20250502,191000,504260880,12400,12400,12400,12400,0
|
|
20250502,190900,504260880,12400,12400,12400,12400,0
|
|
20250502,190800,504260880,12400,12400,12400,12400,0
|
|
20250502,190700,504260880,12400,12400,12400,12400,0
|
|
20250502,190600,504260880,12400,12400,12400,12400,0
|
|
20250502,190500,504260880,12400,12400,12400,12400,0
|
|
20250502,190400,504260880,12400,12400,12400,12400,0
|
|
20250502,190300,504260880,12400,12400,12400,12400,0
|
|
20250502,190200,504260880,12400,12400,12400,12400,0
|
|
20250502,190100,504260880,12400,12400,12400,12400,0
|
|
20250502,190000,504260880,12400,12400,12400,12400,0
|
|
20250502,185900,504260880,12400,12400,12400,12400,607
|
|
20250502,185800,504260880,12400,12400,12400,12400,0
|
|
20250502,185700,504260880,12400,12400,12400,12400,0
|
|
20250502,185600,504260880,12400,12400,12400,12400,0
|
|
20250502,185500,504260880,12400,12400,12400,12400,0
|
|
20250502,185400,504260880,12400,12400,12400,12400,0
|
|
20250502,185300,504260880,12400,12400,12400,12400,0
|
|
20250502,185200,504260880,12400,12400,12400,12400,0
|
|
20250502,185100,504260880,12400,12400,12400,12400,0
|
|
20250502,185000,504260880,12400,12400,12400,12400,0
|
|
20250502,184900,504260880,12400,12400,12400,12400,0
|
|
20250502,184800,504260880,12400,12400,12400,12400,0
|
|
20250502,184700,504260880,12400,12400,12400,12400,0
|
|
20250502,184600,504260880,12400,12400,12400,12400,0
|
|
20250502,184500,504260880,12400,12400,12400,12400,0
|
|
20250502,184400,504260880,12400,12400,12400,12400,0
|
|
20250502,184300,504260880,12400,12400,12400,12400,0
|
|
20250502,184200,504260880,12400,12400,12400,12400,0
|
|
20250502,184100,504260880,12400,12400,12400,12400,0
|
|
20250502,184000,504260880,12400,12400,12400,12400,0
|
|
20250502,183900,504260880,12400,12400,12400,12400,0
|
|
20250502,183800,504260880,12400,12400,12400,12400,0
|
|
20250502,183700,504260880,12400,12400,12400,12400,0
|
|
20250502,183600,504260880,12400,12400,12400,12400,0
|
|
20250502,183500,504260880,12400,12400,12400,12400,0
|
|
20250502,183400,504260880,12400,12400,12400,12400,0
|
|
20250502,183300,504260880,12400,12400,12400,12400,0
|
|
20250502,183200,504260880,12400,12400,12400,12400,0
|
|
20250502,183100,504260880,12400,12400,12400,12400,0
|
|
20250502,183000,504260880,12400,12400,12400,12400,0
|
|
20250502,182900,504260880,12400,12400,12400,12400,607
|
|
20250502,182800,504260880,12400,12400,12400,12400,0
|
|
20250502,182700,504260880,12400,12400,12400,12400,0
|
|
20250502,182600,504260880,12400,12400,12400,12400,0
|
|
20250502,182500,504260880,12400,12400,12400,12400,0
|
|
20250502,182400,504260880,12400,12400,12400,12400,0
|
|
20250502,182300,504260880,12400,12400,12400,12400,0
|
|
20250502,182200,504260880,12400,12400,12400,12400,0
|
|
20250502,182100,504260880,12400,12400,12400,12400,0
|
|
20250502,182000,504260880,12400,12400,12400,12400,0
|
|
20250502,181900,504260880,12400,12400,12400,12400,0
|
|
20250502,181800,504260880,12400,12400,12400,12400,0
|
|
20250502,181700,504260880,12400,12400,12400,12400,0
|
|
20250502,181600,504260880,12400,12400,12400,12400,0
|
|
20250502,181500,504260880,12400,12400,12400,12400,0
|
|
20250502,181400,504260880,12400,12400,12400,12400,0
|
|
20250502,181300,504260880,12400,12400,12400,12400,0
|
|
20250502,181200,504260880,12400,12400,12400,12400,0
|
|
20250502,181100,504260880,12400,12400,12400,12400,0
|
|
20250502,181000,504260880,12400,12400,12400,12400,0
|
|
20250502,180900,504260880,12400,12400,12400,12400,0
|
|
20250502,180800,504260880,12400,12400,12400,12400,0
|
|
20250502,180700,504260880,12400,12400,12400,12400,0
|
|
20250502,180600,504260880,12400,12400,12400,12400,0
|
|
20250502,180500,504260880,12400,12400,12400,12400,0
|
|
20250502,180400,504260880,12400,12400,12400,12400,0
|
|
20250502,180300,504260880,12400,12400,12400,12400,0
|
|
20250502,180200,504260880,12400,12400,12400,12400,0
|
|
20250502,180100,504260880,12400,12400,12400,12400,0
|
|
20250502,180000,504260880,12400,12400,12400,12400,0
|
|
20250502,175900,504260880,12400,12400,12400,12400,607
|
|
20250502,175800,504260880,12400,12400,12400,12400,0
|
|
20250502,175700,504260880,12400,12400,12400,12400,0
|
|
20250502,175600,504260880,12400,12400,12400,12400,0
|
|
20250502,175500,504260880,12400,12400,12400,12400,0
|
|
20250502,175400,504260880,12400,12400,12400,12400,0
|
|
20250502,175300,504260880,12400,12400,12400,12400,0
|
|
20250502,175200,504260880,12400,12400,12400,12400,0
|
|
20250502,175100,504260880,12400,12400,12400,12400,0
|
|
20250502,175000,504260880,12400,12400,12400,12400,0
|
|
20250502,174900,504260880,12400,12400,12400,12400,0
|
|
20250502,174800,504260880,12400,12400,12400,12400,0
|
|
20250502,174700,504260880,12400,12400,12400,12400,0
|
|
20250502,174600,504260880,12400,12400,12400,12400,0
|
|
20250502,174500,504260880,12400,12400,12400,12400,0
|
|
20250502,174400,504260880,12400,12400,12400,12400,0
|
|
20250502,174300,504260880,12400,12400,12400,12400,0
|
|
20250502,174200,504260880,12400,12400,12400,12400,0
|
|
20250502,174100,504260880,12400,12400,12400,12400,0
|
|
20250502,174000,504260880,12400,12400,12400,12400,0
|
|
20250502,173900,504260880,12400,12400,12400,12400,0
|
|
20250502,173800,504260880,12400,12400,12400,12400,0
|
|
20250502,173700,504260880,12400,12400,12400,12400,0
|
|
20250502,173600,504260880,12400,12400,12400,12400,0
|
|
20250502,173500,504260880,12400,12400,12400,12400,0
|
|
20250502,173400,504260880,12400,12400,12400,12400,0
|
|
20250502,173300,504260880,12400,12400,12400,12400,0
|
|
20250502,173200,504260880,12400,12400,12400,12400,0
|
|
20250502,173100,504260880,12400,12400,12400,12400,0
|
|
20250502,173000,504260880,12400,12400,12400,12400,0
|
|
20250502,172900,504260880,12400,12400,12400,12400,607
|
|
20250502,172800,504260880,12400,12400,12400,12400,0
|
|
20250502,172700,504260880,12400,12400,12400,12400,0
|
|
20250502,172600,504260880,12400,12400,12400,12400,0
|
|
20250502,172500,504260880,12400,12400,12400,12400,0
|
|
20250502,172400,504260880,12400,12400,12400,12400,0
|
|
20250502,172300,504260880,12400,12400,12400,12400,0
|
|
20250502,172200,504260880,12400,12400,12400,12400,0
|
|
20250502,172100,504260880,12400,12400,12400,12400,0
|
|
20250502,172000,504260880,12400,12400,12400,12400,0
|
|
20250502,171900,504260880,12400,12400,12400,12400,0
|
|
20250502,171800,504260880,12400,12400,12400,12400,0
|
|
20250502,171700,504260880,12400,12400,12400,12400,0
|
|
20250502,171600,504260880,12400,12400,12400,12400,0
|
|
20250502,171500,504260880,12400,12400,12400,12400,0
|
|
20250502,171400,504260880,12400,12400,12400,12400,0
|
|
20250502,171300,504260880,12400,12400,12400,12400,0
|
|
20250502,171200,504260880,12400,12400,12400,12400,0
|
|
20250502,171100,504260880,12400,12400,12400,12400,0
|
|
20250502,171000,504260880,12400,12400,12400,12400,0
|
|
20250502,170900,504260880,12400,12400,12400,12400,0
|
|
20250502,170800,504260880,12400,12400,12400,12400,0
|
|
20250502,170700,504260880,12400,12400,12400,12400,0
|
|
20250502,170600,504260880,12400,12400,12400,12400,0
|
|
20250502,170500,504260880,12400,12400,12400,12400,0
|
|
20250502,170400,504260880,12400,12400,12400,12400,0
|
|
20250502,170300,504260880,12400,12400,12400,12400,0
|
|
20250502,170200,504260880,12400,12400,12400,12400,0
|
|
20250502,170100,504260880,12400,12400,12400,12400,0
|
|
20250502,170000,504260880,12400,12400,12400,12400,0
|
|
20250502,165900,504260880,12400,12400,12400,12400,607
|
|
20250502,165800,504260880,12400,12400,12400,12400,0
|
|
20250502,165700,504260880,12400,12400,12400,12400,0
|
|
20250502,165600,504260880,12400,12400,12400,12400,0
|
|
20250502,165500,504260880,12400,12400,12400,12400,0
|
|
20250502,165400,504260880,12400,12400,12400,12400,0
|
|
20250502,165300,504260880,12400,12400,12400,12400,0
|
|
20250502,165200,504260880,12400,12400,12400,12400,0
|
|
20250502,165100,504260880,12400,12400,12400,12400,0
|
|
20250502,165000,504260880,12400,12400,12400,12400,0
|
|
20250502,164900,504260880,12400,12400,12400,12400,0
|
|
20250502,164800,504260880,12400,12400,12400,12400,0
|
|
20250502,164700,504260880,12400,12400,12400,12400,0
|
|
20250502,164600,504260880,12400,12400,12400,12400,0
|
|
20250502,164500,504260880,12400,12400,12400,12400,0
|
|
20250502,164400,504260880,12400,12400,12400,12400,0
|
|
20250502,164300,504260880,12400,12400,12400,12400,0
|
|
20250502,164200,504260880,12400,12400,12400,12400,0
|
|
20250502,164100,504260880,12400,12400,12400,12400,0
|
|
20250502,164000,504260880,12400,12400,12400,12400,0
|
|
20250502,163900,504260880,12400,12400,12400,12400,0
|
|
20250502,163800,504260880,12400,12400,12400,12400,0
|
|
20250502,163700,504260880,12400,12400,12400,12400,0
|
|
20250502,163600,504260880,12400,12400,12400,12400,0
|
|
20250502,163500,504260880,12400,12400,12400,12400,0
|
|
20250502,163400,504260880,12400,12400,12400,12400,0
|
|
20250502,163300,504260880,12400,12400,12400,12400,0
|
|
20250502,163200,504260880,12400,12400,12400,12400,0
|
|
20250502,163100,504260880,12400,12400,12400,12400,0
|
|
20250502,163000,504260880,12400,12400,12400,12400,0
|
|
20250502,162900,504260880,12400,12400,12400,12400,607
|
|
20250502,162800,504260880,12400,12400,12400,12400,0
|
|
20250502,162700,504260880,12400,12400,12400,12400,0
|
|
20250502,162600,504260880,12400,12400,12400,12400,0
|
|
20250502,162500,504260880,12400,12400,12400,12400,0
|
|
20250502,162400,504260880,12400,12400,12400,12400,0
|
|
20250502,162300,504260880,12400,12400,12400,12400,0
|
|
20250502,162200,504260880,12400,12400,12400,12400,0
|
|
20250502,162100,504260880,12400,12400,12400,12400,0
|
|
20250502,162000,504260880,12400,12400,12400,12400,0
|
|
20250502,161900,504260880,12400,12400,12400,12400,0
|
|
20250502,161800,504260880,12400,12400,12400,12400,0
|
|
20250502,161700,504260880,12400,12400,12400,12400,0
|
|
20250502,161600,504260880,12400,12400,12400,12400,0
|
|
20250502,161500,504260880,12400,12400,12400,12400,0
|
|
20250502,161400,504260880,12400,12400,12400,12400,0
|
|
20250502,161300,504260880,12400,12400,12400,12400,0
|
|
20250502,161200,504260880,12400,12400,12400,12400,0
|
|
20250502,161100,504260880,12400,12400,12400,12400,0
|
|
20250502,161000,504260880,12400,12400,12400,12400,0
|
|
20250502,160900,504260880,12400,12400,12400,12400,0
|
|
20250502,160800,504260880,12400,12400,12400,12400,0
|
|
20250502,160700,504260880,12400,12400,12400,12400,0
|
|
20250502,160600,504260880,12400,12400,12400,12400,0
|
|
20250502,160500,504260880,12400,12400,12400,12400,0
|
|
20250502,160400,504260880,12400,12400,12400,12400,0
|
|
20250502,160300,504260880,12400,12400,12400,12400,0
|
|
20250502,160200,504260880,12400,12400,12400,12400,0
|
|
20250502,160100,504260880,12400,12400,12400,12400,0
|
|
20250502,160000,504260880,12400,12400,12400,12400,0
|
|
20250502,155900,504260880,12400,12400,12400,12400,607
|
|
20250502,155800,504260880,12400,12400,12400,12400,0
|
|
20250502,155700,504260880,12400,12400,12400,12400,0
|
|
20250502,155600,504260880,12400,12400,12400,12400,0
|
|
20250502,155500,504260880,12400,12400,12400,12400,0
|
|
20250502,155400,504260880,12400,12400,12400,12400,0
|
|
20250502,155300,504260880,12400,12400,12400,12400,0
|
|
20250502,155200,504260880,12400,12400,12400,12400,0
|
|
20250502,155100,504260880,12400,12400,12400,12400,0
|
|
20250502,155000,504260880,12400,12400,12400,12400,0
|
|
20250502,154900,504260880,12400,12400,12400,12400,0
|
|
20250502,154800,504260880,12400,12400,12400,12400,0
|
|
20250502,154700,504260880,12400,12400,12400,12400,0
|
|
20250502,154600,504260880,12400,12400,12400,12400,0
|
|
20250502,154500,504260880,12400,12400,12400,12400,0
|
|
20250502,154400,504260880,12400,12400,12400,12400,0
|
|
20250502,154300,504260880,12400,12400,12400,12400,0
|
|
20250502,154200,504260880,12400,12400,12400,12400,0
|
|
20250502,154100,504260880,12400,12400,12400,12400,0
|
|
20250502,154000,504260880,12400,12400,12400,12400,0
|
|
20250502,153900,504260880,12400,12400,12400,12400,0
|
|
20250502,153800,504260880,12400,12400,12400,12400,0
|
|
20250502,153700,504260880,12400,12400,12400,12400,0
|
|
20250502,153600,504260880,12400,12400,12400,12400,0
|
|
20250502,153500,504260880,12400,12400,12400,12400,0
|
|
20250502,153400,504260880,12400,12400,12400,12400,0
|
|
20250502,153300,504260880,12400,12400,12400,12400,0
|
|
20250502,153200,504260880,12400,12400,12400,12400,0
|
|
20250502,153100,504260880,12400,12400,12400,12400,0
|
|
20250502,153000,504260880,12400,12400,12400,12400,607
|
|
20250502,152900,496734080,12360,12360,12360,12360,0
|
|
20250502,152800,496734080,12360,12360,12360,12360,0
|
|
20250502,152700,496734080,12360,12360,12360,12360,0
|
|
20250502,152600,496734080,12360,12360,12360,12360,0
|
|
20250502,152500,496734080,12360,12360,12360,12360,0
|
|
20250502,152400,496734080,12360,12360,12360,12360,0
|
|
20250502,152300,496734080,12360,12360,12360,12360,0
|
|
20250502,152200,496734080,12360,12360,12360,12360,0
|
|
20250502,152100,496734080,12360,12360,12360,12360,0
|
|
20250502,152000,496734080,12360,12360,12360,12360,0
|
|
20250502,151900,496734080,12360,12350,12390,12350,32
|
|
20250502,151800,496338360,12350,12350,12350,12350,14
|
|
20250502,151700,496165460,12370,12370,12390,12370,225
|
|
20250502,151600,493382190,12390,12370,12390,12370,53
|
|
20250502,151500,492726160,12390,12390,12390,12390,1
|
|
20250502,151400,492713770,12360,12360,12360,12360,0
|
|
20250502,151300,492713770,12360,12370,12370,12360,206
|
|
20250502,151200,490167200,12390,12390,12390,12390,10
|
|
20250502,151100,490043300,12390,12390,12390,12390,0
|
|
20250502,151000,490043300,12390,12390,12390,12390,2
|
|
20250502,150900,490018520,12390,12390,12390,12390,0
|
|
20250502,150800,490018520,12390,12390,12390,12390,0
|
|
20250502,150700,490018520,12390,12390,12390,12390,2
|
|
20250502,150600,489993740,12390,12380,12390,12370,25
|
|
20250502,150500,489684340,12380,12380,12380,12380,14
|
|
20250502,150400,489511020,12370,12370,12370,12370,0
|
|
20250502,150300,489511020,12370,12390,12390,12370,23
|
|
20250502,150200,489226410,12390,12390,12390,12390,100
|
|
20250502,150100,487987410,12390,12390,12390,12390,0
|
|
20250502,150000,487987410,12390,12390,12390,12390,0
|
|
20250502,145900,487987410,12390,12380,12390,12380,11
|
|
20250502,145800,487851210,12380,12380,12380,12380,10
|
|
20250502,145700,487727410,12380,12380,12380,12380,1
|
|
20250502,145600,487715030,12370,12370,12380,12370,60
|
|
20250502,145500,486972780,12400,12400,12400,12400,0
|
|
20250502,145400,486972780,12400,12400,12400,12400,0
|
|
20250502,145300,486972780,12400,12370,12400,12370,3
|
|
20250502,145200,486935610,12400,12400,12400,12400,10
|
|
20250502,145100,486811610,12400,12390,12400,12390,171
|
|
20250502,145000,484692910,12420,12420,12420,12420,0
|
|
20250502,144900,484692910,12420,12420,12420,12420,0
|
|
20250502,144800,484692910,12420,12420,12420,12420,0
|
|
20250502,144700,484692910,12420,12420,12420,12420,0
|
|
20250502,144600,484692910,12420,12420,12420,12420,0
|
|
20250502,144500,484692910,12420,12420,12420,12420,0
|
|
20250502,144400,484692910,12420,12420,12420,12420,0
|
|
20250502,144300,484692910,12420,12420,12420,12420,0
|
|
20250502,144200,484692910,12420,12390,12420,12390,3
|
|
20250502,144100,484655680,12420,12390,12420,12390,2
|
|
20250502,144000,484630870,12390,12390,12390,12390,0
|
|
20250502,143900,484630870,12390,12370,12390,12370,85
|
|
20250502,143800,483579380,12370,12370,12370,12370,145
|
|
20250502,143700,481785730,12380,12380,12380,12380,50
|
|
20250502,143600,481166730,12390,12390,12390,12390,0
|
|
20250502,143500,481166730,12390,12390,12390,12390,0
|
|
20250502,143400,481166730,12390,12380,12390,12380,134
|
|
20250502,143300,479507250,12410,12420,12420,12390,405
|
|
20250502,143200,474485980,12440,12440,12440,12440,0
|
|
20250502,143100,474485980,12440,12420,12440,12420,7
|
|
20250502,143000,474399020,12440,12440,12440,12440,0
|
|
20250502,142900,474399020,12440,12440,12440,12440,0
|
|
20250502,142800,474399020,12440,12440,12440,12440,0
|
|
20250502,142700,474399020,12440,12440,12440,12440,0
|
|
20250502,142600,474399020,12440,12420,12440,12420,16
|
|
20250502,142500,474200280,12440,12440,12440,12440,1
|
|
20250502,142400,474187840,12430,12430,12430,12430,403
|
|
20250502,142300,469178550,12430,12430,12430,12430,1
|
|
20250502,142200,469166120,12430,12430,12430,12430,12
|
|
20250502,142100,469016960,12420,12420,12450,12420,19
|
|
20250502,142000,468780950,12450,12450,12450,12450,0
|
|
20250502,141900,468780950,12450,12450,12450,12450,1
|
|
20250502,141800,468768500,12420,12420,12420,12420,100
|
|
20250502,141700,467526500,12450,12450,12450,12450,0
|
|
20250502,141600,467526500,12450,12450,12450,12450,0
|
|
20250502,141500,467526500,12450,12450,12450,12450,0
|
|
20250502,141400,467526500,12450,12440,12450,12440,27
|
|
20250502,141300,467190610,12440,12440,12440,12440,1
|
|
20250502,141200,467178170,12420,12450,12450,12420,555
|
|
20250502,141100,460282670,12450,12440,12450,12440,2
|
|
20250502,141000,460257780,12430,12420,12430,12420,137
|
|
20250502,140900,458555120,12440,12440,12440,12440,0
|
|
20250502,140800,458555120,12440,12430,12440,12430,216
|
|
20250502,140700,455870230,12430,12430,12430,12430,0
|
|
20250502,140600,455870230,12430,12430,12430,12430,0
|
|
20250502,140500,455870230,12430,12430,12430,12430,0
|
|
20250502,140400,455870230,12430,12430,12430,12430,15
|
|
20250502,140300,455683780,12430,12430,12430,12430,0
|
|
20250502,140200,455683780,12430,12430,12430,12430,0
|
|
20250502,140100,455683780,12430,12430,12430,12430,0
|
|
20250502,140000,455683780,12430,12410,12430,12410,64
|
|
20250502,135900,454889520,12410,12395,12410,12380,11
|
|
20250502,135800,454753130,12410,12410,12410,12410,0
|
|
20250502,135700,454753130,12410,12410,12410,12410,0
|
|
20250502,135600,454753130,12410,12410,12410,12410,0
|
|
20250502,135500,454753130,12410,12410,12410,12410,0
|
|
20250502,135400,454753130,12410,12410,12410,12410,0
|
|
20250502,135300,454753130,12410,12410,12410,12410,0
|
|
20250502,135200,454753130,12410,12410,12410,12400,145
|
|
20250502,135100,452955020,12430,12430,12430,12430,2
|
|
20250502,135000,452930160,12430,12420,12430,12420,101
|
|
20250502,134900,451675730,12420,12420,12420,12420,0
|
|
20250502,134800,451675730,12420,12420,12420,12420,0
|
|
20250502,134700,451675730,12420,12420,12420,12420,1
|
|
20250502,134600,451663310,12400,12400,12400,12400,0
|
|
20250502,134500,451663310,12400,12400,12400,12400,0
|
|
20250502,134400,451663310,12400,12400,12400,12400,40
|
|
20250502,134300,451167310,12440,12430,12440,12430,3
|
|
20250502,134200,451130010,12400,12390,12400,12390,181
|
|
20250502,134100,448885620,12400,12400,12400,12400,0
|
|
20250502,134000,448885620,12400,12370,12400,12370,125
|
|
20250502,133900,447339230,12370,12370,12400,12370,7
|
|
20250502,133800,447252550,12360,12380,12380,12360,113
|
|
20250502,133700,445853750,12400,12450,12450,12400,201
|
|
20250502,133600,443359100,12470,12470,12470,12470,0
|
|
20250502,133500,443359100,12470,12460,12470,12450,250
|
|
20250502,133400,440246510,12470,12470,12470,12470,0
|
|
20250502,133300,440246510,12470,12470,12470,12470,0
|
|
20250502,133200,440246510,12470,12450,12470,12450,52
|
|
20250502,133100,439599070,12450,12470,12470,12450,1802
|
|
20250502,133000,417143100,12470,12500,12520,12470,52
|
|
20250502,132900,416494530,12510,12510,12510,12510,0
|
|
20250502,132800,416494530,12510,12460,12520,12460,103
|
|
20250502,132700,415211010,12460,12460,12460,12460,100
|
|
20250502,132600,413965010,12510,12510,12510,12510,0
|
|
20250502,132500,413965010,12510,12490,12520,12490,3
|
|
20250502,132400,413927490,12510,12470,12520,12470,28
|
|
20250502,132300,413578170,12470,12480,12480,12470,16
|
|
20250502,132200,413378630,12520,12520,12520,12520,0
|
|
20250502,132100,413378630,12520,12520,12520,12520,0
|
|
20250502,132000,413378630,12520,12520,12520,12520,0
|
|
20250502,131900,413378630,12520,12520,12520,12520,0
|
|
20250502,131800,413378630,12520,12490,12530,12490,5
|
|
20250502,131700,413316040,12460,12470,12470,12460,129
|
|
20250502,131600,411708480,12520,12470,12520,12470,15
|
|
20250502,131500,411521220,12510,12500,12520,12500,93
|
|
20250502,131400,410358690,12520,12500,12520,12500,51
|
|
20250502,131300,409721170,12500,12500,12500,12500,2
|
|
20250502,131200,409696170,12520,12490,12520,12480,404
|
|
20250502,131100,404650150,12490,12490,12490,12490,0
|
|
20250502,131000,404650150,12490,12490,12490,12490,0
|
|
20250502,130900,404650150,12490,12490,12490,12490,0
|
|
20250502,130800,404650150,12490,12490,12490,12490,0
|
|
20250502,130700,404650150,12490,12490,12490,12490,0
|
|
20250502,130600,404650150,12490,12490,12490,12490,16
|
|
20250502,130500,404450310,12490,12490,12490,12490,2
|
|
20250502,130400,404425330,12480,12480,12480,12480,110
|
|
20250502,130300,403052530,12470,12470,12470,12470,6
|
|
20250502,130200,402977710,12460,12460,12460,12460,0
|
|
20250502,130100,402977710,12460,12460,12460,12460,0
|
|
20250502,130000,402977710,12460,12460,12460,12460,9
|
|
20250502,125900,402865570,12470,12470,12470,12470,2
|
|
20250502,125800,402840630,12460,12460,12460,12460,1
|
|
20250502,125700,402828170,12460,12460,12460,12460,28
|
|
20250502,125600,402479290,12460,12460,12460,12460,0
|
|
20250502,125500,402479290,12460,12460,12460,12460,0
|
|
20250502,125400,402479290,12460,12450,12460,12450,6
|
|
20250502,125300,402404570,12450,12450,12450,12450,0
|
|
20250502,125200,402404570,12450,12490,12490,12450,308
|
|
20250502,125100,398567790,12490,12490,12490,12490,0
|
|
20250502,125000,398567790,12490,12490,12490,12490,5
|
|
20250502,124900,398505340,12500,12500,12500,12500,0
|
|
20250502,124800,398505340,12500,12500,12500,12500,0
|
|
20250502,124700,398505340,12500,12500,12500,12500,200
|
|
20250502,124600,396005340,12500,12500,12500,12500,0
|
|
20250502,124500,396005340,12500,12500,12500,12500,52
|
|
20250502,124400,395355340,12530,12530,12530,12530,1
|
|
20250502,124300,395342810,12470,12510,12510,12470,63
|
|
20250502,124200,394555930,12550,12550,12550,12550,6
|
|
20250502,124100,394480630,12550,12540,12550,12510,22
|
|
20250502,124000,394204980,12520,12520,12520,12520,12
|
|
20250502,123900,394054740,12550,12560,12560,12500,1430
|
|
20250502,123800,376143670,12560,12610,12610,12560,729
|
|
20250502,123700,366979810,12610,12610,12610,12610,0
|
|
20250502,123600,366979810,12610,12610,12610,12610,2
|
|
20250502,123500,366954590,12610,12620,12620,12610,25
|
|
20250502,123400,366639140,12620,12610,12620,12605,45
|
|
20250502,123300,366071680,12610,12600,12610,12590,905
|
|
20250502,123200,354666660,12590,12590,12590,12590,54
|
|
20250502,123100,353986800,12610,12610,12610,12610,0
|
|
20250502,123000,353986800,12610,12590,12610,12590,229
|
|
20250502,122900,351101290,12620,12650,12660,12590,322
|
|
20250502,122800,347036860,12670,12640,12680,12640,110
|
|
20250502,122700,345644880,12640,12560,12640,12560,913
|
|
20250502,122600,334150100,12560,12530,12560,12530,402
|
|
20250502,122500,329111230,12525,12530,12530,12525,293
|
|
20250502,122400,325441355,12540,12540,12540,12540,4
|
|
20250502,122300,325391195,12540,12530,12540,12530,221
|
|
20250502,122200,322620005,12520,12500,12520,12500,832
|
|
20250502,122100,312219305,12500,12500,12500,12500,204
|
|
20250502,122000,309669305,12500,12500,12500,12500,0
|
|
20250502,121900,309669305,12500,12490,12500,12490,5
|
|
20250502,121800,309606815,12500,12500,12500,12500,632
|
|
20250502,121700,301706815,12500,12500,12500,12500,160
|
|
20250502,121600,299706815,12500,12500,12500,12500,172
|
|
20250502,121500,297556815,12500,12490,12500,12490,154
|
|
20250502,121400,295631925,12490,12495,12495,12490,889
|
|
20250502,121300,284528115,12500,12500,12500,12500,8
|
|
20250502,121200,284428115,12500,12500,12500,12500,6
|
|
20250502,121100,284353115,12500,12500,12500,12500,98
|
|
20250502,121000,283128115,12500,12495,12500,12495,437
|
|
20250502,120900,277667195,12500,12500,12500,12490,2906
|
|
20250502,120800,241342985,12500,12480,12500,12480,2030
|
|
20250502,120700,215988380,12480,12480,12480,12480,421
|
|
20250502,120600,210734300,12480,12480,12480,12480,14
|
|
20250502,120500,210559580,12470,12470,12470,12470,0
|
|
20250502,120400,210559580,12470,12480,12480,12470,104
|
|
20250502,120300,209261855,12480,12480,12480,12480,0
|
|
20250502,120200,209261855,12480,12480,12480,12480,88
|
|
20250502,120100,208163615,12480,12480,12480,12480,0
|
|
20250502,120000,208163615,12480,12480,12480,12480,0
|
|
20250502,115900,208163615,12480,12480,12480,12480,0
|
|
20250502,115800,208163615,12480,12480,12480,12480,10
|
|
20250502,115700,208038815,12480,12470,12480,12470,463
|
|
20250502,115600,202262255,12470,12460,12470,12460,400
|
|
20250502,115500,197276075,12460,12460,12460,12460,18
|
|
20250502,115400,197051795,12460,12460,12460,12460,0
|
|
20250502,115300,197051795,12460,12460,12460,12460,50
|
|
20250502,115200,196428795,12460,12465,12465,12460,50
|
|
20250502,115100,195805670,12470,12470,12470,12470,17
|
|
20250502,115000,195593680,12470,12465,12470,12465,47
|
|
20250502,114900,195007745,12465,12465,12465,12465,70
|
|
20250502,114800,194135195,12470,12460,12470,12460,66
|
|
20250502,114700,193312185,12470,12470,12470,12470,50
|
|
20250502,114600,192688685,12460,12460,12460,12460,1
|
|
20250502,114500,192676225,12460,12460,12460,12460,39
|
|
20250502,114400,192190285,12460,12460,12460,12460,57
|
|
20250502,114300,191480065,12460,12460,12460,12460,5
|
|
20250502,114200,191417765,12460,12460,12460,12460,41
|
|
20250502,114100,190906905,12460,12460,12460,12460,0
|
|
20250502,114000,190906905,12460,12460,12460,12460,0
|
|
20250502,113900,190906905,12460,12460,12460,12460,2
|
|
20250502,113800,190881985,12460,12460,12460,12460,106
|
|
20250502,113700,189561225,12460,12460,12460,12450,37
|
|
20250502,113600,189100225,12460,12460,12460,12460,6
|
|
20250502,113500,189025465,12450,12450,12450,12450,20
|
|
20250502,113400,188776465,12450,12430,12450,12430,55
|
|
20250502,113300,188091805,12430,12420,12430,12420,1716
|
|
20250502,113200,166776065,12420,12420,12420,12420,50
|
|
20250502,113100,166155065,12420,12420,12420,12420,0
|
|
20250502,113000,166155065,12420,12420,12420,12420,0
|
|
20250502,112900,166155065,12420,12420,12420,12420,0
|
|
20250502,112800,166155065,12420,12420,12420,12420,0
|
|
20250502,112700,166155065,12420,12410,12420,12400,51
|
|
20250502,112600,165522525,12420,12420,12420,12420,3
|
|
20250502,112500,165485265,12400,12400,12400,12400,0
|
|
20250502,112400,165485265,12400,12400,12400,12400,0
|
|
20250502,112300,165485265,12400,12400,12400,12400,0
|
|
20250502,112200,165485265,12400,12400,12400,12400,0
|
|
20250502,112100,165485265,12400,12400,12400,12400,2
|
|
20250502,112000,165460465,12420,12420,12420,12420,15
|
|
20250502,111900,165274165,12420,12420,12420,12420,0
|
|
20250502,111800,165274165,12420,12420,12420,12420,2
|
|
20250502,111700,165249325,12420,12420,12420,12420,0
|
|
20250502,111600,165249325,12420,12420,12420,12420,0
|
|
20250502,111500,165249325,12420,12420,12420,12420,2
|
|
20250502,111400,165224485,12400,12400,12400,12400,28
|
|
20250502,111300,164877285,12420,12420,12420,12420,0
|
|
20250502,111200,164877285,12420,12420,12420,12420,0
|
|
20250502,111100,164877285,12420,12420,12420,12420,1
|
|
20250502,111000,164864865,12420,12420,12420,12420,10
|
|
20250502,110900,164740665,12420,12390,12420,12390,723
|
|
20250502,110800,155782615,12390,12400,12400,12390,13
|
|
20250502,110700,155621535,12390,12390,12390,12390,8
|
|
20250502,110600,155522415,12400,12400,12400,12400,0
|
|
20250502,110500,155522415,12400,12400,12400,12400,0
|
|
20250502,110400,155522415,12400,12400,12400,12400,401
|
|
20250502,110300,150550015,12400,12400,12400,12400,1
|
|
20250502,110200,150537615,12400,12390,12400,12390,3
|
|
20250502,110100,150500435,12380,12380,12380,12380,17
|
|
20250502,110000,150289975,12380,12380,12380,12380,1
|
|
20250502,105900,150277595,12380,12380,12380,12380,5
|
|
20250502,105800,150215695,12400,12390,12400,12390,4
|
|
20250502,105700,150166105,12400,12400,12400,12400,1
|
|
20250502,105600,150153705,12400,12390,12400,12390,80
|
|
20250502,105500,149161715,12400,12400,12400,12400,0
|
|
20250502,105400,149161715,12400,12400,12400,12400,0
|
|
20250502,105300,149161715,12400,12400,12400,12400,0
|
|
20250502,105200,149161715,12400,12400,12400,12400,0
|
|
20250502,105100,149161715,12400,12390,12400,12390,3
|
|
20250502,105000,149124525,12360,12360,12360,12360,44
|
|
20250502,104900,148580685,12360,12390,12400,12360,3
|
|
20250502,104800,148543535,12400,12390,12400,12390,298
|
|
20250502,104700,144848885,12390,12390,12390,12390,0
|
|
20250502,104600,144848885,12390,12390,12390,12390,1
|
|
20250502,104500,144836495,12350,12390,12390,12350,5
|
|
20250502,104400,144774625,12350,12330,12390,12330,104
|
|
20250502,104300,143491395,12330,12340,12340,12300,349
|
|
20250502,104200,139191795,12350,12350,12350,12350,1
|
|
20250502,104100,139179445,12340,12340,12340,12340,1
|
|
20250502,104000,139167105,12350,12350,12350,12350,0
|
|
20250502,103900,139167105,12350,12350,12350,12350,0
|
|
20250502,103800,139167105,12350,12350,12350,12350,1
|
|
20250502,103700,139154755,12350,12350,12350,12350,1
|
|
20250502,103600,139142405,12340,12340,12340,12340,0
|
|
20250502,103500,139142405,12340,12340,12340,12340,40
|
|
20250502,103400,138648805,12340,12340,12340,12340,100
|
|
20250502,103300,137414805,12340,12340,12340,12340,100
|
|
20250502,103200,136180805,12340,12340,12340,12340,0
|
|
20250502,103100,136180805,12340,12330,12340,12330,96
|
|
20250502,103000,134996345,12330,12350,12380,12310,183
|
|
20250502,102900,132742735,12380,12380,12380,12380,0
|
|
20250502,102800,132742735,12380,12380,12380,12380,3
|
|
20250502,102700,132705595,12360,12380,12380,12360,221
|
|
20250502,102600,129973475,12400,12405,12405,12400,10
|
|
20250502,102500,129849440,12405,12400,12420,12390,52
|
|
20250502,102400,129204465,12420,12400,12420,12400,32
|
|
20250502,102300,128807385,12400,12370,12420,12370,644
|
|
20250502,102200,120817885,12370,12340,12370,12340,98
|
|
20250502,102100,119606935,12350,12320,12350,12320,47
|
|
20250502,102000,119027325,12320,12320,12320,12320,1
|
|
20250502,101900,119015005,12320,12320,12320,12320,8
|
|
20250502,101800,118916445,12320,12320,12320,12320,0
|
|
20250502,101700,118916445,12320,12320,12320,12320,30
|
|
20250502,101600,118546845,12310,12310,12310,12310,0
|
|
20250502,101500,118546845,12310,12310,12310,12310,110
|
|
20250502,101400,117192745,12310,12310,12310,12310,1
|
|
20250502,101300,117180435,12280,12330,12330,12280,138
|
|
20250502,101200,115479665,12280,12340,12340,12280,1068
|
|
20250502,101100,102337945,12340,12340,12340,12340,0
|
|
20250502,101000,102337945,12340,12340,12340,12340,0
|
|
20250502,100900,102337945,12340,12340,12340,12340,3
|
|
20250502,100800,102300925,12340,12340,12340,12340,8
|
|
20250502,100700,102202205,12350,12350,12350,12350,0
|
|
20250502,100600,102202205,12350,12340,12350,12340,41
|
|
20250502,100500,101696045,12320,12320,12320,12320,9
|
|
20250502,100400,101585165,12340,12340,12340,12340,12
|
|
20250502,100300,101437085,12340,12340,12340,12340,0
|
|
20250502,100200,101437085,12340,12340,12340,12340,2
|
|
20250502,100100,101412405,12340,12330,12340,12330,10
|
|
20250502,100000,101289025,12325,12325,12325,12325,0
|
|
20250502,095900,101289025,12325,12310,12325,12310,48
|
|
20250502,095800,100697680,12300,12300,12300,12300,0
|
|
20250502,095700,100697680,12300,12300,12300,12300,0
|
|
20250502,095600,100697680,12300,12300,12300,12300,18
|
|
20250502,095500,100476280,12300,12300,12300,12300,20
|
|
20250502,095400,100230280,12290,12290,12290,12290,0
|
|
20250502,095300,100230280,12290,12290,12290,12290,20
|
|
20250502,095200,99984480,12300,12300,12300,12300,0
|
|
20250502,095100,99984480,12300,12300,12300,12300,100
|
|
20250502,095000,98754480,12300,12300,12300,12300,0
|
|
20250502,094900,98754480,12300,12300,12300,12300,11
|
|
20250502,094800,98619180,12300,12300,12300,12300,0
|
|
20250502,094700,98619180,12300,12300,12300,12300,0
|
|
20250502,094600,98619180,12300,12300,12300,12300,0
|
|
20250502,094500,98619180,12300,12300,12300,12300,1
|
|
20250502,094400,98606880,12300,12300,12300,12300,0
|
|
20250502,094300,98606880,12300,12300,12300,12300,0
|
|
20250502,094200,98606880,12300,12300,12300,12300,0
|
|
20250502,094100,98606880,12300,12300,12300,12300,0
|
|
20250502,094000,98606880,12300,12300,12300,12300,151
|
|
20250502,093900,96749580,12270,12270,12270,12270,22
|
|
20250502,093800,96479640,12320,12320,12320,12320,82
|
|
20250502,093700,95469400,12330,12320,12330,12320,24
|
|
20250502,093600,95173660,12320,12320,12320,12320,1
|
|
20250502,093500,95161340,12320,12320,12320,12320,1
|
|
20250502,093400,95149020,12320,12320,12320,12320,0
|
|
20250502,093300,95149020,12320,12320,12320,12320,0
|
|
20250502,093200,95149020,12320,12320,12320,12320,0
|
|
20250502,093100,95149020,12320,12260,12320,12260,3
|
|
20250502,093000,95112180,12260,12260,12320,12260,26
|
|
20250502,092900,94793360,12280,12280,12320,12280,99
|
|
20250502,092800,93577600,12280,12320,12320,12260,40
|
|
20250502,092700,93086740,12260,12320,12320,12260,565
|
|
20250502,092600,86135340,12320,12350,12350,12320,20
|
|
20250502,092500,85888610,12380,12340,12380,12340,178
|
|
20250502,092400,83687580,12330,12340,12380,12330,151
|
|
20250502,092300,81821090,12310,12310,12310,12310,0
|
|
20250502,092200,81821090,12310,12310,12310,12310,12
|
|
20250502,092100,81673370,12320,12330,12330,12310,21
|
|
20250502,092000,81414590,12330,12320,12370,12320,8
|
|
20250502,091900,81315920,12290,12290,12290,12290,0
|
|
20250502,091800,81315920,12290,12290,12290,12290,0
|
|
20250502,091700,81315920,12290,12290,12290,12290,0
|
|
20250502,091600,81315920,12290,12290,12290,12290,1
|
|
20250502,091500,81303630,12290,12290,12290,12290,0
|
|
20250502,091400,81303630,12290,12270,12290,12270,814
|
|
20250502,091300,71315760,12270,12270,12270,12270,115
|
|
20250502,091200,69904710,12260,12210,12260,12210,295
|
|
20250502,091100,66300260,12210,12210,12210,12210,50
|
|
20250502,091000,65689760,12210,12210,12210,12210,0
|
|
20250502,090900,65689760,12210,12210,12210,12210,0
|
|
20250502,090800,65689760,12210,12270,12270,12210,719
|
|
20250502,090700,56869010,12270,12260,12270,12250,817
|
|
20250502,090600,46845410,12250,12250,12260,12250,22
|
|
20250502,090500,46575820,12190,12190,12190,12190,0
|
|
20250502,090400,46575820,12190,12150,12190,12150,1827
|
|
20250502,090300,24340980,12180,12180,12180,12180,1
|
|
20250502,090200,24328800,12200,12200,12200,12200,0
|
|
20250502,090100,24328800,12200,12260,12260,12200,1014
|
|
20250502,090000,11957800,12220,12270,12270,12220,975
|