695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,203200,589682890,12440,12440,12440,12440,136
|
|
20250508,203100,589682890,12440,12440,12440,12440,0
|
|
20250508,203000,589682890,12440,12440,12440,12440,0
|
|
20250508,202900,589682890,12440,12440,12440,12440,0
|
|
20250508,202800,589682890,12440,12440,12440,12440,0
|
|
20250508,202700,589682890,12440,12440,12440,12440,0
|
|
20250508,202600,589682890,12440,12440,12440,12440,0
|
|
20250508,202500,589682890,12440,12440,12440,12440,0
|
|
20250508,202400,589682890,12440,12440,12440,12440,0
|
|
20250508,202300,589682890,12440,12440,12440,12440,0
|
|
20250508,202200,589682890,12440,12440,12440,12440,0
|
|
20250508,202100,589682890,12440,12440,12440,12440,0
|
|
20250508,202000,589682890,12440,12440,12440,12440,0
|
|
20250508,201900,589682890,12440,12440,12440,12440,0
|
|
20250508,201800,589682890,12440,12440,12440,12440,0
|
|
20250508,201700,589682890,12440,12440,12440,12440,0
|
|
20250508,201600,589682890,12440,12440,12440,12440,0
|
|
20250508,201500,589682890,12440,12440,12440,12440,0
|
|
20250508,201400,589682890,12440,12440,12440,12440,0
|
|
20250508,201300,589682890,12440,12440,12440,12440,0
|
|
20250508,201200,589682890,12440,12440,12440,12440,0
|
|
20250508,201100,589682890,12440,12440,12440,12440,0
|
|
20250508,201000,589682890,12440,12440,12440,12440,0
|
|
20250508,200900,589682890,12440,12440,12440,12440,0
|
|
20250508,200800,589682890,12440,12440,12440,12440,0
|
|
20250508,200700,589682890,12440,12440,12440,12440,0
|
|
20250508,200600,589682890,12440,12440,12440,12440,0
|
|
20250508,200500,589682890,12440,12440,12440,12440,0
|
|
20250508,200400,589682890,12440,12440,12440,12440,0
|
|
20250508,200300,589682890,12440,12440,12440,12440,0
|
|
20250508,200200,589682890,12440,12440,12440,12440,136
|
|
20250508,200100,589682890,12440,12440,12440,12440,0
|
|
20250508,200000,589682890,12440,12440,12440,12440,0
|
|
20250508,195900,589682890,12440,12440,12440,12440,0
|
|
20250508,195800,589682890,12440,12440,12440,12440,0
|
|
20250508,195700,589682890,12440,12440,12440,12440,0
|
|
20250508,195600,589682890,12440,12440,12440,12440,0
|
|
20250508,195500,589682890,12440,12440,12440,12440,0
|
|
20250508,195400,589682890,12440,12440,12440,12440,0
|
|
20250508,195300,589682890,12440,12440,12440,12440,0
|
|
20250508,195200,589682890,12440,12440,12440,12440,0
|
|
20250508,195100,589682890,12440,12440,12440,12440,0
|
|
20250508,195000,589682890,12440,12440,12440,12440,0
|
|
20250508,194900,589682890,12440,12440,12440,12440,0
|
|
20250508,194800,589682890,12440,12440,12440,12440,0
|
|
20250508,194700,589682890,12440,12440,12440,12440,0
|
|
20250508,194600,589682890,12440,12440,12440,12440,0
|
|
20250508,194500,589682890,12440,12440,12440,12440,0
|
|
20250508,194400,589682890,12440,12440,12440,12440,0
|
|
20250508,194300,589682890,12440,12440,12440,12440,0
|
|
20250508,194200,589682890,12440,12440,12440,12440,0
|
|
20250508,194100,589682890,12440,12440,12440,12440,0
|
|
20250508,194000,589682890,12440,12440,12440,12440,0
|
|
20250508,193900,589682890,12440,12440,12440,12440,0
|
|
20250508,193800,589682890,12440,12440,12440,12440,0
|
|
20250508,193700,589682890,12440,12440,12440,12440,0
|
|
20250508,193600,589682890,12440,12440,12440,12440,0
|
|
20250508,193500,589682890,12440,12440,12440,12440,0
|
|
20250508,193400,589682890,12440,12440,12440,12440,0
|
|
20250508,193300,589682890,12440,12440,12440,12440,0
|
|
20250508,193200,589682890,12440,12440,12440,12440,136
|
|
20250508,193100,589682890,12440,12440,12440,12440,0
|
|
20250508,193000,589682890,12440,12440,12440,12440,0
|
|
20250508,192900,589682890,12440,12440,12440,12440,0
|
|
20250508,192800,589682890,12440,12440,12440,12440,0
|
|
20250508,192700,589682890,12440,12440,12440,12440,0
|
|
20250508,192600,589682890,12440,12440,12440,12440,0
|
|
20250508,192500,589682890,12440,12440,12440,12440,0
|
|
20250508,192400,589682890,12440,12440,12440,12440,0
|
|
20250508,192300,589682890,12440,12440,12440,12440,0
|
|
20250508,192200,589682890,12440,12440,12440,12440,0
|
|
20250508,192100,589682890,12440,12440,12440,12440,0
|
|
20250508,192000,589682890,12440,12440,12440,12440,0
|
|
20250508,191900,589682890,12440,12440,12440,12440,0
|
|
20250508,191800,589682890,12440,12440,12440,12440,0
|
|
20250508,191700,589682890,12440,12440,12440,12440,0
|
|
20250508,191600,589682890,12440,12440,12440,12440,0
|
|
20250508,191500,589682890,12440,12440,12440,12440,0
|
|
20250508,191400,589682890,12440,12440,12440,12440,0
|
|
20250508,191300,589682890,12440,12440,12440,12440,0
|
|
20250508,191200,589682890,12440,12440,12440,12440,0
|
|
20250508,191100,589682890,12440,12440,12440,12440,0
|
|
20250508,191000,589682890,12440,12440,12440,12440,0
|
|
20250508,190900,589682890,12440,12440,12440,12440,0
|
|
20250508,190800,589682890,12440,12440,12440,12440,0
|
|
20250508,190700,589682890,12440,12440,12440,12440,0
|
|
20250508,190600,589682890,12440,12440,12440,12440,0
|
|
20250508,190500,589682890,12440,12440,12440,12440,0
|
|
20250508,190400,589682890,12440,12440,12440,12440,0
|
|
20250508,190300,589682890,12440,12440,12440,12440,0
|
|
20250508,190200,589682890,12440,12440,12440,12440,136
|
|
20250508,190100,589682890,12440,12440,12440,12440,0
|
|
20250508,190000,589682890,12440,12440,12440,12440,0
|
|
20250508,185900,589682890,12440,12440,12440,12440,0
|
|
20250508,185800,589682890,12440,12440,12440,12440,0
|
|
20250508,185700,589682890,12440,12440,12440,12440,0
|
|
20250508,185600,589682890,12440,12440,12440,12440,0
|
|
20250508,185500,589682890,12440,12440,12440,12440,0
|
|
20250508,185400,589682890,12440,12440,12440,12440,0
|
|
20250508,185300,589682890,12440,12440,12440,12440,0
|
|
20250508,185200,589682890,12440,12440,12440,12440,0
|
|
20250508,185100,589682890,12440,12440,12440,12440,0
|
|
20250508,185000,589682890,12440,12440,12440,12440,0
|
|
20250508,184900,589682890,12440,12440,12440,12440,0
|
|
20250508,184800,589682890,12440,12440,12440,12440,0
|
|
20250508,184700,589682890,12440,12440,12440,12440,0
|
|
20250508,184600,589682890,12440,12440,12440,12440,0
|
|
20250508,184500,589682890,12440,12440,12440,12440,0
|
|
20250508,184400,589682890,12440,12440,12440,12440,0
|
|
20250508,184300,589682890,12440,12440,12440,12440,0
|
|
20250508,184200,589682890,12440,12440,12440,12440,0
|
|
20250508,184100,589682890,12440,12440,12440,12440,0
|
|
20250508,184000,589682890,12440,12440,12440,12440,0
|
|
20250508,183900,589682890,12440,12440,12440,12440,0
|
|
20250508,183800,589682890,12440,12440,12440,12440,0
|
|
20250508,183700,589682890,12440,12440,12440,12440,0
|
|
20250508,183600,589682890,12440,12440,12440,12440,0
|
|
20250508,183500,589682890,12440,12440,12440,12440,0
|
|
20250508,183400,589682890,12440,12440,12440,12440,0
|
|
20250508,183300,589682890,12440,12440,12440,12440,0
|
|
20250508,183200,589682890,12440,12440,12440,12440,136
|
|
20250508,183100,589682890,12440,12440,12440,12440,0
|
|
20250508,183000,589682890,12440,12440,12440,12440,0
|
|
20250508,182900,589682890,12440,12440,12440,12440,0
|
|
20250508,182800,589682890,12440,12440,12440,12440,0
|
|
20250508,182700,589682890,12440,12440,12440,12440,0
|
|
20250508,182600,589682890,12440,12440,12440,12440,0
|
|
20250508,182500,589682890,12440,12440,12440,12440,0
|
|
20250508,182400,589682890,12440,12440,12440,12440,0
|
|
20250508,182300,589682890,12440,12440,12440,12440,0
|
|
20250508,182200,589682890,12440,12440,12440,12440,0
|
|
20250508,182100,589682890,12440,12440,12440,12440,0
|
|
20250508,182000,589682890,12440,12440,12440,12440,0
|
|
20250508,181900,589682890,12440,12440,12440,12440,0
|
|
20250508,181800,589682890,12440,12440,12440,12440,0
|
|
20250508,181700,589682890,12440,12440,12440,12440,0
|
|
20250508,181600,589682890,12440,12440,12440,12440,0
|
|
20250508,181500,589682890,12440,12440,12440,12440,0
|
|
20250508,181400,589682890,12440,12440,12440,12440,0
|
|
20250508,181300,589682890,12440,12440,12440,12440,0
|
|
20250508,181200,589682890,12440,12440,12440,12440,0
|
|
20250508,181100,589682890,12440,12440,12440,12440,0
|
|
20250508,181000,589682890,12440,12440,12440,12440,0
|
|
20250508,180900,589682890,12440,12440,12440,12440,0
|
|
20250508,180800,589682890,12440,12440,12440,12440,0
|
|
20250508,180700,589682890,12440,12440,12440,12440,0
|
|
20250508,180600,589682890,12440,12440,12440,12440,0
|
|
20250508,180500,589682890,12440,12440,12440,12440,0
|
|
20250508,180400,589682890,12440,12440,12440,12440,0
|
|
20250508,180300,589682890,12440,12440,12440,12440,0
|
|
20250508,180200,589682890,12440,12440,12440,12440,136
|
|
20250508,180100,589682890,12440,12440,12440,12440,0
|
|
20250508,180000,589682890,12440,12440,12440,12440,0
|
|
20250508,175900,589682890,12440,12440,12440,12440,0
|
|
20250508,175800,589682890,12440,12440,12440,12440,0
|
|
20250508,175700,589682890,12440,12440,12440,12440,0
|
|
20250508,175600,589682890,12440,12440,12440,12440,0
|
|
20250508,175500,589682890,12440,12440,12440,12440,0
|
|
20250508,175400,589682890,12440,12440,12440,12440,0
|
|
20250508,175300,589682890,12440,12440,12440,12440,0
|
|
20250508,175200,589682890,12440,12440,12440,12440,0
|
|
20250508,175100,589682890,12440,12440,12440,12440,0
|
|
20250508,175000,589682890,12440,12440,12440,12440,0
|
|
20250508,174900,589682890,12440,12440,12440,12440,0
|
|
20250508,174800,589682890,12440,12440,12440,12440,0
|
|
20250508,174700,589682890,12440,12440,12440,12440,0
|
|
20250508,174600,589682890,12440,12440,12440,12440,0
|
|
20250508,174500,589682890,12440,12440,12440,12440,0
|
|
20250508,174400,589682890,12440,12440,12440,12440,0
|
|
20250508,174300,589682890,12440,12440,12440,12440,0
|
|
20250508,174200,589682890,12440,12440,12440,12440,0
|
|
20250508,174100,589682890,12440,12440,12440,12440,0
|
|
20250508,174000,589682890,12440,12440,12440,12440,0
|
|
20250508,173900,589682890,12440,12440,12440,12440,0
|
|
20250508,173800,589682890,12440,12440,12440,12440,0
|
|
20250508,173700,589682890,12440,12440,12440,12440,0
|
|
20250508,173600,589682890,12440,12440,12440,12440,0
|
|
20250508,173500,589682890,12440,12440,12440,12440,0
|
|
20250508,173400,589682890,12440,12440,12440,12440,0
|
|
20250508,173300,589682890,12440,12440,12440,12440,0
|
|
20250508,173200,589682890,12440,12440,12440,12440,136
|
|
20250508,173100,589682890,12440,12440,12440,12440,0
|
|
20250508,173000,589682890,12440,12440,12440,12440,0
|
|
20250508,172900,589682890,12440,12440,12440,12440,0
|
|
20250508,172800,589682890,12440,12440,12440,12440,0
|
|
20250508,172700,589682890,12440,12440,12440,12440,0
|
|
20250508,172600,589682890,12440,12440,12440,12440,0
|
|
20250508,172500,589682890,12440,12440,12440,12440,0
|
|
20250508,172400,589682890,12440,12440,12440,12440,0
|
|
20250508,172300,589682890,12440,12440,12440,12440,0
|
|
20250508,172200,589682890,12440,12440,12440,12440,0
|
|
20250508,172100,589682890,12440,12440,12440,12440,0
|
|
20250508,172000,589682890,12440,12440,12440,12440,0
|
|
20250508,171900,589682890,12440,12440,12440,12440,0
|
|
20250508,171800,589682890,12440,12440,12440,12440,0
|
|
20250508,171700,589682890,12440,12440,12440,12440,0
|
|
20250508,171600,589682890,12440,12440,12440,12440,0
|
|
20250508,171500,589682890,12440,12440,12440,12440,0
|
|
20250508,171400,589682890,12440,12440,12440,12440,0
|
|
20250508,171300,589682890,12440,12440,12440,12440,0
|
|
20250508,171200,589682890,12440,12440,12440,12440,0
|
|
20250508,171100,589682890,12440,12440,12440,12440,0
|
|
20250508,171000,589682890,12440,12440,12440,12440,0
|
|
20250508,170900,589682890,12440,12440,12440,12440,0
|
|
20250508,170800,589682890,12440,12440,12440,12440,0
|
|
20250508,170700,589682890,12440,12440,12440,12440,0
|
|
20250508,170600,589682890,12440,12440,12440,12440,0
|
|
20250508,170500,589682890,12440,12440,12440,12440,0
|
|
20250508,170400,589682890,12440,12440,12440,12440,0
|
|
20250508,170300,589682890,12440,12440,12440,12440,0
|
|
20250508,170200,589682890,12440,12440,12440,12440,136
|
|
20250508,170100,589682890,12440,12440,12440,12440,0
|
|
20250508,170000,589682890,12440,12440,12440,12440,0
|
|
20250508,165900,589682890,12440,12440,12440,12440,0
|
|
20250508,165800,589682890,12440,12440,12440,12440,0
|
|
20250508,165700,589682890,12440,12440,12440,12440,0
|
|
20250508,165600,589682890,12440,12440,12440,12440,0
|
|
20250508,165500,589682890,12440,12440,12440,12440,0
|
|
20250508,165400,589682890,12440,12440,12440,12440,0
|
|
20250508,165300,589682890,12440,12440,12440,12440,0
|
|
20250508,165200,589682890,12440,12440,12440,12440,0
|
|
20250508,165100,589682890,12440,12440,12440,12440,0
|
|
20250508,165000,589682890,12440,12440,12440,12440,0
|
|
20250508,164900,589682890,12440,12440,12440,12440,0
|
|
20250508,164800,589682890,12440,12440,12440,12440,0
|
|
20250508,164700,589682890,12440,12440,12440,12440,0
|
|
20250508,164600,589682890,12440,12440,12440,12440,0
|
|
20250508,164500,589682890,12440,12440,12440,12440,0
|
|
20250508,164400,589682890,12440,12440,12440,12440,0
|
|
20250508,164300,589682890,12440,12440,12440,12440,0
|
|
20250508,164200,589682890,12440,12440,12440,12440,0
|
|
20250508,164100,589682890,12440,12440,12440,12440,0
|
|
20250508,164000,589682890,12440,12440,12440,12440,0
|
|
20250508,163900,589682890,12440,12440,12440,12440,0
|
|
20250508,163800,589682890,12440,12440,12440,12440,0
|
|
20250508,163700,589682890,12440,12440,12440,12440,0
|
|
20250508,163600,589682890,12440,12440,12440,12440,0
|
|
20250508,163500,589682890,12440,12440,12440,12440,0
|
|
20250508,163400,589682890,12440,12440,12440,12440,0
|
|
20250508,163300,589682890,12440,12440,12440,12440,0
|
|
20250508,163200,589682890,12440,12440,12440,12440,136
|
|
20250508,163100,589682890,12440,12440,12440,12440,0
|
|
20250508,163000,589682890,12440,12440,12440,12440,0
|
|
20250508,162900,589682890,12440,12440,12440,12440,0
|
|
20250508,162800,589682890,12440,12440,12440,12440,0
|
|
20250508,162700,589682890,12440,12440,12440,12440,0
|
|
20250508,162600,589682890,12440,12440,12440,12440,0
|
|
20250508,162500,589682890,12440,12440,12440,12440,0
|
|
20250508,162400,589682890,12440,12440,12440,12440,0
|
|
20250508,162300,589682890,12440,12440,12440,12440,0
|
|
20250508,162200,589682890,12440,12440,12440,12440,0
|
|
20250508,162100,589682890,12440,12440,12440,12440,0
|
|
20250508,162000,589682890,12440,12440,12440,12440,0
|
|
20250508,161900,589682890,12440,12440,12440,12440,0
|
|
20250508,161800,589682890,12440,12440,12440,12440,0
|
|
20250508,161700,589682890,12440,12440,12440,12440,0
|
|
20250508,161600,589682890,12440,12440,12440,12440,0
|
|
20250508,161500,589682890,12440,12440,12440,12440,0
|
|
20250508,161400,589682890,12440,12440,12440,12440,0
|
|
20250508,161300,589682890,12440,12440,12440,12440,0
|
|
20250508,161200,589682890,12440,12440,12440,12440,0
|
|
20250508,161100,589682890,12440,12440,12440,12440,0
|
|
20250508,161000,589682890,12440,12440,12440,12440,0
|
|
20250508,160900,589682890,12440,12440,12440,12440,0
|
|
20250508,160800,589682890,12440,12440,12440,12440,0
|
|
20250508,160700,589682890,12440,12440,12440,12440,0
|
|
20250508,160600,589682890,12440,12440,12440,12440,0
|
|
20250508,160500,589682890,12440,12440,12440,12440,0
|
|
20250508,160400,589682890,12440,12440,12440,12440,0
|
|
20250508,160300,589682890,12440,12440,12440,12440,0
|
|
20250508,160200,589682890,12440,12440,12440,12440,136
|
|
20250508,160100,589682890,12440,12440,12440,12440,0
|
|
20250508,160000,589682890,12440,12440,12440,12440,0
|
|
20250508,155900,589682890,12440,12440,12440,12440,0
|
|
20250508,155800,589682890,12440,12440,12440,12440,0
|
|
20250508,155700,589682890,12440,12440,12440,12440,0
|
|
20250508,155600,589682890,12440,12440,12440,12440,0
|
|
20250508,155500,589682890,12440,12440,12440,12440,0
|
|
20250508,155400,589682890,12440,12440,12440,12440,0
|
|
20250508,155300,589682890,12440,12440,12440,12440,0
|
|
20250508,155200,589682890,12440,12440,12440,12440,0
|
|
20250508,155100,589682890,12440,12440,12440,12440,0
|
|
20250508,155000,589682890,12440,12440,12440,12440,0
|
|
20250508,154900,589682890,12440,12440,12440,12440,0
|
|
20250508,154800,589682890,12440,12440,12440,12440,0
|
|
20250508,154700,589682890,12440,12440,12440,12440,0
|
|
20250508,154600,589682890,12440,12440,12440,12440,0
|
|
20250508,154500,589682890,12440,12440,12440,12440,0
|
|
20250508,154400,589682890,12440,12440,12440,12440,0
|
|
20250508,154300,589682890,12440,12440,12440,12440,0
|
|
20250508,154200,589682890,12440,12440,12440,12440,0
|
|
20250508,154100,589682890,12440,12440,12440,12440,0
|
|
20250508,154000,589682890,12440,12440,12440,12440,0
|
|
20250508,153900,589682890,12440,12440,12440,12440,0
|
|
20250508,153800,589682890,12440,12440,12440,12440,0
|
|
20250508,153700,589682890,12440,12440,12440,12440,0
|
|
20250508,153600,589682890,12440,12440,12440,12440,0
|
|
20250508,153500,589682890,12440,12440,12440,12440,0
|
|
20250508,153400,589682890,12440,12440,12440,12440,0
|
|
20250508,153300,589682890,12440,12440,12440,12440,0
|
|
20250508,153200,589682890,12440,12440,12440,12440,136
|
|
20250508,153100,589682890,12440,12440,12440,12440,0
|
|
20250508,153000,589682890,12440,12440,12440,12440,136
|
|
20250508,152900,587991050,12430,12430,12430,12430,0
|
|
20250508,152800,587991050,12430,12430,12430,12430,0
|
|
20250508,152700,587991050,12430,12430,12430,12430,0
|
|
20250508,152600,587991050,12430,12430,12430,12430,0
|
|
20250508,152500,587991050,12430,12430,12430,12430,0
|
|
20250508,152400,587991050,12430,12430,12430,12430,0
|
|
20250508,152300,587991050,12430,12430,12430,12430,0
|
|
20250508,152200,587991050,12430,12430,12430,12430,0
|
|
20250508,152100,587991050,12430,12430,12430,12430,0
|
|
20250508,152000,587991050,12430,12430,12430,12430,0
|
|
20250508,151900,587991050,12430,12430,12430,12430,1
|
|
20250508,151800,587978620,12430,12430,12430,12430,10
|
|
20250508,151700,587854320,12430,12430,12430,12430,1
|
|
20250508,151600,587841890,12420,12420,12420,12420,147
|
|
20250508,151500,586016150,12390,12410,12410,12390,294
|
|
20250508,151400,582371470,12420,12410,12420,12410,12
|
|
20250508,151300,582222520,12420,12420,12420,12420,159
|
|
20250508,151200,580247740,12430,12430,12430,12430,3
|
|
20250508,151100,580210450,12420,12420,12420,12420,0
|
|
20250508,151000,580210450,12420,12420,12420,12420,1
|
|
20250508,150900,580198030,12430,12430,12430,12430,0
|
|
20250508,150800,580198030,12430,12420,12430,12420,155
|
|
20250508,150700,578271800,12420,12420,12420,12420,32
|
|
20250508,150600,577874360,12430,12430,12430,12430,59
|
|
20250508,150500,577140990,12400,12400,12400,12400,0
|
|
20250508,150400,577140990,12400,12400,12400,12400,0
|
|
20250508,150300,577140990,12400,12400,12400,12400,0
|
|
20250508,150200,577140990,12400,12400,12400,12400,0
|
|
20250508,150100,577140990,12400,12420,12420,12400,289
|
|
20250508,150000,573554510,12420,12420,12420,12420,2
|
|
20250508,145900,573529670,12430,12430,12430,12430,0
|
|
20250508,145800,573529670,12430,12430,12430,12430,0
|
|
20250508,145700,573529670,12430,12430,12430,12430,0
|
|
20250508,145600,573529670,12430,12430,12430,12430,0
|
|
20250508,145500,573529670,12430,12430,12430,12430,156
|
|
20250508,145400,571590590,12440,12440,12440,12440,0
|
|
20250508,145300,571590590,12440,12440,12440,12440,113
|
|
20250508,145200,570184870,12460,12460,12460,12460,0
|
|
20250508,145100,570184870,12460,12460,12460,12460,71
|
|
20250508,145000,569300210,12450,12450,12450,12450,200
|
|
20250508,144900,566810210,12450,12450,12450,12440,218
|
|
20250508,144800,564096130,12420,12450,12450,12420,111
|
|
20250508,144700,562714930,12430,12450,12450,12430,432
|
|
20250508,144600,557338650,12460,12460,12460,12460,0
|
|
20250508,144500,557338650,12460,12460,12460,12460,86
|
|
20250508,144400,556267090,12450,12450,12450,12450,0
|
|
20250508,144300,556267090,12450,12450,12450,12450,0
|
|
20250508,144200,556267090,12450,12450,12450,12450,0
|
|
20250508,144100,556267090,12450,12450,12450,12450,0
|
|
20250508,144000,556267090,12450,12450,12450,12450,78
|
|
20250508,143900,555295990,12450,12450,12460,12430,371
|
|
20250508,143800,550680260,12450,12450,12450,12450,4
|
|
20250508,143700,550630460,12460,12460,12460,12460,0
|
|
20250508,143600,550630460,12460,12460,12460,12460,32
|
|
20250508,143500,550231740,12460,12450,12460,12420,216
|
|
20250508,143400,547545780,12450,12450,12450,12450,89
|
|
20250508,143300,546437730,12450,12450,12450,12450,0
|
|
20250508,143200,546437730,12450,12450,12450,12450,0
|
|
20250508,143100,546437730,12450,12450,12450,12450,0
|
|
20250508,143000,546437730,12450,12460,12460,12450,6
|
|
20250508,142900,546363020,12450,12460,12460,12450,231
|
|
20250508,142800,543486770,12470,12470,12470,12470,0
|
|
20250508,142700,543486770,12470,12460,12470,12460,45
|
|
20250508,142600,542926060,12460,12460,12460,12460,0
|
|
20250508,142500,542926060,12460,12460,12460,12460,0
|
|
20250508,142400,542926060,12460,12460,12460,12460,0
|
|
20250508,142300,542926060,12460,12460,12460,12460,0
|
|
20250508,142200,542926060,12460,12460,12460,12460,0
|
|
20250508,142100,542926060,12460,12460,12460,12460,0
|
|
20250508,142000,542926060,12460,12460,12460,12460,0
|
|
20250508,141900,542926060,12460,12460,12460,12460,4
|
|
20250508,141800,542876220,12460,12460,12460,12460,0
|
|
20250508,141700,542876220,12460,12470,12470,12460,104
|
|
20250508,141600,541580080,12460,12460,12460,12460,37
|
|
20250508,141500,541119060,12460,12460,12460,12460,60
|
|
20250508,141400,540371460,12460,12460,12460,12460,146
|
|
20250508,141300,538552300,12460,12460,12460,12460,0
|
|
20250508,141200,538552300,12460,12460,12460,12460,33
|
|
20250508,141100,538141120,12450,12450,12450,12450,138
|
|
20250508,141000,536423020,12450,12450,12450,12450,3
|
|
20250508,140900,536385670,12430,12430,12430,12430,0
|
|
20250508,140800,536385670,12430,12430,12430,12430,39
|
|
20250508,140700,535900900,12420,12420,12420,12420,0
|
|
20250508,140600,535900900,12420,12420,12420,12420,0
|
|
20250508,140500,535900900,12420,12420,12420,12420,10
|
|
20250508,140400,535776700,12420,12420,12420,12420,0
|
|
20250508,140300,535776700,12420,12420,12420,12420,107
|
|
20250508,140200,534447760,12420,12420,12420,12420,0
|
|
20250508,140100,534447760,12420,12420,12420,12420,203
|
|
20250508,140000,531926500,12420,12420,12420,12420,200
|
|
20250508,135900,529442500,12420,12420,12420,12410,12
|
|
20250508,135800,529293470,12420,12420,12420,12420,0
|
|
20250508,135700,529293470,12420,12420,12420,12420,10
|
|
20250508,135600,529169270,12420,12420,12420,12420,0
|
|
20250508,135500,529169270,12420,12420,12420,12420,152
|
|
20250508,135400,527281430,12420,12420,12420,12420,0
|
|
20250508,135300,527281430,12420,12420,12420,12420,0
|
|
20250508,135200,527281430,12420,12420,12420,12420,0
|
|
20250508,135100,527281430,12420,12420,12420,12420,0
|
|
20250508,135000,527281430,12420,12420,12420,12420,0
|
|
20250508,134900,527281430,12420,12420,12420,12410,4
|
|
20250508,134800,527231760,12420,12420,12420,12420,581
|
|
20250508,134700,520015740,12420,12420,12420,12420,167
|
|
20250508,134600,517941600,12410,12420,12420,12410,2
|
|
20250508,134500,517916770,12400,12400,12400,12400,0
|
|
20250508,134400,517916770,12400,12400,12400,12400,0
|
|
20250508,134300,517916770,12400,12400,12400,12400,65
|
|
20250508,134200,517110770,12400,12400,12400,12400,30
|
|
20250508,134100,516738770,12400,12400,12400,12400,10
|
|
20250508,134000,516614770,12400,12400,12400,12400,8
|
|
20250508,133900,516515570,12400,12400,12400,12400,1
|
|
20250508,133800,516503170,12400,12400,12400,12400,0
|
|
20250508,133700,516503170,12400,12400,12400,12400,14
|
|
20250508,133600,516329570,12390,12390,12390,12390,0
|
|
20250508,133500,516329570,12390,12390,12390,12390,50
|
|
20250508,133400,515710070,12390,12390,12390,12390,0
|
|
20250508,133300,515710070,12390,12400,12400,12390,550
|
|
20250508,133200,508894430,12400,12400,12400,12400,0
|
|
20250508,133100,508894430,12400,12400,12400,12400,0
|
|
20250508,133000,508894430,12400,12400,12400,12400,17
|
|
20250508,132900,508683630,12400,12400,12400,12400,1
|
|
20250508,132800,508671230,12400,12400,12400,12400,0
|
|
20250508,132700,508671230,12400,12400,12400,12400,0
|
|
20250508,132600,508671230,12400,12400,12400,12400,42
|
|
20250508,132500,508150430,12400,12400,12400,12400,0
|
|
20250508,132400,508150430,12400,12400,12400,12400,100
|
|
20250508,132300,506910430,12400,12400,12400,12400,72
|
|
20250508,132200,506017630,12400,12400,12400,12400,0
|
|
20250508,132100,506017630,12400,12400,12400,12400,28
|
|
20250508,132000,505670430,12400,12400,12400,12390,452
|
|
20250508,131900,500066640,12400,12400,12400,12400,0
|
|
20250508,131800,500066640,12400,12400,12400,12400,0
|
|
20250508,131700,500066640,12400,12400,12400,12400,0
|
|
20250508,131600,500066640,12400,12400,12400,12400,0
|
|
20250508,131500,500066640,12400,12400,12400,12400,16
|
|
20250508,131400,499868240,12430,12430,12430,12430,0
|
|
20250508,131300,499868240,12430,12430,12430,12430,25
|
|
20250508,131200,499557490,12390,12390,12390,12390,0
|
|
20250508,131100,499557490,12390,12390,12390,12390,0
|
|
20250508,131000,499557490,12390,12390,12390,12390,0
|
|
20250508,130900,499557490,12390,12430,12430,12390,71
|
|
20250508,130800,498677490,12400,12410,12410,12400,140
|
|
20250508,130700,496940470,12430,12430,12430,12430,3
|
|
20250508,130600,496903180,12430,12430,12430,12430,3
|
|
20250508,130500,496865890,12440,12440,12440,12440,0
|
|
20250508,130400,496865890,12440,12440,12440,12440,21
|
|
20250508,130300,496604650,12450,12480,12500,12450,18
|
|
20250508,130200,496380470,12500,12500,12500,12500,0
|
|
20250508,130100,496380470,12500,12480,12500,12480,4
|
|
20250508,130000,496330510,12480,12480,12480,12480,0
|
|
20250508,125900,496330510,12480,12450,12490,12445,240
|
|
20250508,125800,493336245,12450,12450,12450,12450,33
|
|
20250508,125700,492925395,12440,12430,12440,12430,311
|
|
20250508,125600,489056875,12440,12430,12440,12430,52
|
|
20250508,125500,488410505,12440,12440,12440,12440,29
|
|
20250508,125400,488049745,12450,12430,12450,12430,41
|
|
20250508,125300,487540075,12430,12400,12430,12400,209
|
|
20250508,125200,484942505,12400,12400,12400,12400,32
|
|
20250508,125100,484545705,12420,12420,12420,12420,0
|
|
20250508,125000,484545705,12420,12420,12420,12420,0
|
|
20250508,124900,484545705,12420,12400,12420,12400,47
|
|
20250508,124800,483962805,12410,12410,12410,12410,31
|
|
20250508,124700,483578095,12410,12410,12410,12410,2
|
|
20250508,124600,483553275,12400,12400,12400,12400,608
|
|
20250508,124500,476014075,12400,12400,12400,12400,21
|
|
20250508,124400,475753675,12410,12410,12410,12410,0
|
|
20250508,124300,475753675,12410,12400,12410,12400,140
|
|
20250508,124200,474016475,12400,12410,12410,12400,312
|
|
20250508,124100,470144825,12410,12410,12410,12410,6
|
|
20250508,124000,470070365,12410,12410,12410,12410,102
|
|
20250508,123900,468804545,12420,12420,12420,12420,0
|
|
20250508,123800,468804545,12420,12420,12420,12420,25
|
|
20250508,123700,468494045,12420,12420,12420,12420,31
|
|
20250508,123600,468109025,12420,12420,12420,12420,1
|
|
20250508,123500,468096605,12420,12420,12420,12420,24
|
|
20250508,123400,467798525,12420,12420,12420,12420,0
|
|
20250508,123300,467798525,12420,12420,12420,12420,24
|
|
20250508,123200,467500445,12420,12420,12420,12420,10
|
|
20250508,123100,467376245,12400,12400,12400,12400,154
|
|
20250508,123000,465466645,12400,12410,12410,12400,106
|
|
20250508,122900,464151425,12400,12400,12400,12400,48
|
|
20250508,122800,463556225,12400,12400,12400,12400,72
|
|
20250508,122700,462663425,12400,12400,12400,12400,56
|
|
20250508,122600,461969025,12400,12400,12400,12400,0
|
|
20250508,122500,461969025,12400,12400,12400,12400,22
|
|
20250508,122400,461696225,12410,12410,12410,12410,3
|
|
20250508,122300,461658995,12400,12400,12400,12400,249
|
|
20250508,122200,458571395,12410,12410,12410,12410,0
|
|
20250508,122100,458571395,12410,12410,12410,12410,113
|
|
20250508,122000,457169065,12400,12400,12400,12400,26
|
|
20250508,121900,456846665,12400,12400,12400,12400,247
|
|
20250508,121800,453783865,12400,12400,12400,12400,29
|
|
20250508,121700,453424265,12400,12400,12400,12400,0
|
|
20250508,121600,453424265,12400,12400,12400,12400,5
|
|
20250508,121500,453362265,12400,12400,12400,12400,25
|
|
20250508,121400,453052265,12400,12400,12400,12400,0
|
|
20250508,121300,453052265,12400,12400,12400,12400,33
|
|
20250508,121200,452643065,12410,12410,12410,12410,0
|
|
20250508,121100,452643065,12410,12400,12410,12400,23
|
|
20250508,121000,452357845,12400,12400,12400,12400,0
|
|
20250508,120900,452357845,12400,12400,12400,12400,0
|
|
20250508,120800,452357845,12400,12400,12400,12400,35
|
|
20250508,120700,451923845,12400,12400,12400,12400,0
|
|
20250508,120600,451923845,12400,12400,12400,12400,19
|
|
20250508,120500,451688245,12390,12390,12390,12390,0
|
|
20250508,120400,451688245,12390,12390,12390,12390,0
|
|
20250508,120300,451688245,12390,12390,12390,12390,29
|
|
20250508,120200,451328935,12390,12390,12390,12390,0
|
|
20250508,120100,451328935,12390,12390,12390,12390,25
|
|
20250508,120000,451019185,12390,12390,12390,12390,1
|
|
20250508,115900,451006795,12390,12390,12450,12390,57
|
|
20250508,115800,450300435,12400,12400,12400,12400,0
|
|
20250508,115700,450300435,12400,12400,12400,12400,0
|
|
20250508,115600,450300435,12400,12400,12400,12400,81
|
|
20250508,115500,449296035,12400,12400,12400,12400,6
|
|
20250508,115400,449221635,12440,12440,12440,12440,674
|
|
20250508,115300,440837075,12440,12440,12440,12440,150
|
|
20250508,115200,438971075,12440,12440,12440,12440,172
|
|
20250508,115100,436831395,12440,12430,12460,12430,90
|
|
20250508,115000,435711285,12440,12430,12440,12430,62
|
|
20250508,114900,434940615,12400,12410,12410,12400,33
|
|
20250508,114800,434531115,12470,12470,12470,12470,0
|
|
20250508,114700,434531115,12470,12420,12480,12420,129
|
|
20250508,114600,432926755,12400,12390,12440,12390,246
|
|
20250508,114500,429871465,12390,12390,12390,12390,0
|
|
20250508,114400,429871465,12390,12390,12390,12390,32
|
|
20250508,114300,429474985,12390,12390,12390,12390,204
|
|
20250508,114200,426947425,12390,12380,12390,12380,226
|
|
20250508,114100,424147525,12390,12390,12390,12390,0
|
|
20250508,114000,424147525,12390,12380,12390,12380,32
|
|
20250508,113900,423751055,12390,12370,12410,12370,509
|
|
20250508,113800,417446945,12350,12350,12350,12350,0
|
|
20250508,113700,417446945,12350,12350,12350,12350,25
|
|
20250508,113600,417138195,12350,12350,12350,12350,0
|
|
20250508,113500,417138195,12350,12350,12350,12350,0
|
|
20250508,113400,417138195,12350,12350,12350,12350,34
|
|
20250508,113300,416718295,12350,12350,12350,12350,31
|
|
20250508,113200,416335445,12350,12350,12350,12350,20
|
|
20250508,113100,416088445,12350,12350,12350,12350,1
|
|
20250508,113000,416076095,12350,12350,12350,12350,34
|
|
20250508,112900,415656195,12380,12380,12380,12380,0
|
|
20250508,112800,415656195,12380,12380,12380,12380,39
|
|
20250508,112700,415173375,12350,12350,12350,12350,21
|
|
20250508,112600,414914025,12350,12350,12350,12350,0
|
|
20250508,112500,414914025,12350,12350,12350,12350,69
|
|
20250508,112400,414061875,12360,12360,12360,12360,0
|
|
20250508,112300,414061875,12360,12360,12360,12360,26
|
|
20250508,112200,413740515,12340,12340,12340,12340,0
|
|
20250508,112100,413740515,12340,12330,12340,12330,295
|
|
20250508,112000,410102965,12320,12320,12320,12320,27
|
|
20250508,111900,409770325,12330,12310,12330,12310,2
|
|
20250508,111800,409745685,12330,12320,12330,12320,107
|
|
20250508,111700,408426945,12320,12320,12320,12320,0
|
|
20250508,111600,408426945,12320,12320,12320,12320,0
|
|
20250508,111500,408426945,12320,12320,12320,12320,66
|
|
20250508,111400,407613825,12320,12320,12320,12320,46
|
|
20250508,111300,407047105,12310,12310,12310,12310,0
|
|
20250508,111200,407047105,12310,12310,12310,12310,0
|
|
20250508,111100,407047105,12310,12310,12310,12310,30
|
|
20250508,111000,406677805,12310,12310,12310,12310,1
|
|
20250508,110900,406665495,12320,12300,12390,12300,159
|
|
20250508,110800,404705465,12280,12270,12330,12270,557
|
|
20250508,110700,397847765,12250,12250,12250,12250,71
|
|
20250508,110600,396978015,12250,12280,12300,12250,300
|
|
20250508,110500,393298085,12300,12280,12310,12280,6
|
|
20250508,110400,393224265,12320,12250,12320,12250,61
|
|
20250508,110300,392475795,12270,12250,12270,12250,1364
|
|
20250508,110200,375763455,12260,12310,12310,12260,270
|
|
20250508,110100,372449685,12300,12310,12310,12300,217
|
|
20250508,110000,369778945,12310,12310,12310,12310,179
|
|
20250508,105900,367575455,12290,12270,12310,12270,127
|
|
20250508,105800,366016285,12300,12310,12310,12270,274
|
|
20250508,105700,362649145,12310,12320,12320,12310,356
|
|
20250508,105600,358263355,12320,12320,12330,12320,103
|
|
20250508,105500,356994375,12330,12330,12330,12330,252
|
|
20250508,105400,353887215,12340,12340,12340,12340,125
|
|
20250508,105300,352344715,12350,12360,12360,12350,98
|
|
20250508,105200,351133965,12360,12370,12370,12360,72
|
|
20250508,105100,350243995,12360,12395,12395,12360,38
|
|
20250508,105000,349773520,12390,12410,12410,12390,379
|
|
20250508,104900,345076525,12420,12420,12420,12420,5
|
|
20250508,104800,345014425,12420,12420,12460,12420,710
|
|
20250508,104700,336195985,12460,12410,12460,12410,22
|
|
20250508,104600,335922295,12450,12430,12450,12380,153
|
|
20250508,104500,334024065,12440,12450,12460,12440,32
|
|
20250508,104400,333625735,12440,12460,12460,12440,176
|
|
20250508,104300,331434655,12520,12460,12520,12460,59
|
|
20250508,104200,330699435,12460,12500,12500,12460,549
|
|
20250508,104100,323852695,12495,12500,12505,12490,65
|
|
20250508,104000,323040745,12500,12500,12500,12500,77
|
|
20250508,103900,322078245,12540,12480,12540,12480,31
|
|
20250508,103800,321691165,12480,12510,12550,12480,25
|
|
20250508,103700,321378345,12480,12490,12500,12470,321
|
|
20250508,103600,317371185,12490,12480,12490,12480,268
|
|
20250508,103500,314024175,12490,12480,12490,12430,228
|
|
20250508,103400,311182755,12480,12480,12480,12480,18
|
|
20250508,103300,310958115,12490,12490,12490,12490,0
|
|
20250508,103200,310958115,12490,12480,12490,12480,147
|
|
20250508,103100,309122415,12490,12460,12490,12460,608
|
|
20250508,103000,301540655,12470,12490,12490,12470,83
|
|
20250508,102900,300505445,12490,12510,12510,12490,8
|
|
20250508,102800,300405505,12510,12540,12545,12500,115
|
|
20250508,102700,298964985,12540,12540,12550,12525,113
|
|
20250508,102600,297547995,12540,12540,12540,12500,5
|
|
20250508,102500,297485365,12515,12490,12515,12490,32
|
|
20250508,102400,297085495,12480,12480,12500,12480,562
|
|
20250508,102300,290071135,12500,12500,12500,12500,20
|
|
20250508,102200,289821135,12540,12540,12540,12540,0
|
|
20250508,102100,289821135,12540,12500,12580,12500,202
|
|
20250508,102000,287285205,12470,12470,12470,12470,20
|
|
20250508,101900,287035805,12480,12500,12500,12470,851
|
|
20250508,101800,276412905,12510,12530,12530,12510,276
|
|
20250508,101700,272958455,12580,12590,12590,12540,1188
|
|
20250508,101600,258033005,12585,12590,12595,12580,75
|
|
20250508,101500,257088795,12590,12560,12590,12560,77
|
|
20250508,101400,256121115,12570,12550,12595,12550,1902
|
|
20250508,101300,232226975,12540,12520,12540,12520,837
|
|
20250508,101200,221739255,12520,12530,12530,12520,269
|
|
20250508,101100,218370315,12530,12490,12530,12490,573
|
|
20250508,101000,211205645,12480,12470,12480,12470,27
|
|
20250508,100900,210868945,12475,12480,12490,12475,10
|
|
20250508,100800,210744130,12470,12470,12470,12470,68
|
|
20250508,100700,209896170,12480,12500,12500,12480,371
|
|
20250508,100600,205260130,12500,12490,12500,12490,171
|
|
20250508,100500,203123940,12490,12460,12490,12460,203
|
|
20250508,100400,200594420,12450,12450,12450,12450,10
|
|
20250508,100300,200469920,12440,12450,12460,12440,4
|
|
20250508,100200,200420130,12430,12460,12460,12420,1072
|
|
20250508,100100,187079920,12450,12450,12450,12400,719
|
|
20250508,100000,178146490,12450,12440,12450,12440,64
|
|
20250508,095900,177349930,12400,12400,12400,12400,1
|
|
20250508,095800,177337530,12400,12430,12430,12400,963
|
|
20250508,095700,165379090,12440,12420,12440,12420,59
|
|
20250508,095600,164645840,12410,12400,12410,12390,184
|
|
20250508,095500,162364150,12420,12410,12420,12360,586
|
|
20250508,095400,155108060,12410,12410,12410,12410,0
|
|
20250508,095300,155108060,12410,12400,12410,12400,51
|
|
20250508,095200,154475350,12390,12390,12390,12390,45
|
|
20250508,095100,153917800,12410,12410,12410,12410,23
|
|
20250508,095000,153632370,12400,12400,12400,12400,0
|
|
20250508,094900,153632370,12400,12400,12400,12400,0
|
|
20250508,094800,153632370,12400,12420,12420,12400,999
|
|
20250508,094700,141232770,12460,12460,12460,12460,0
|
|
20250508,094600,141232770,12460,12420,12460,12420,59
|
|
20250508,094500,140499010,12420,12420,12420,12420,0
|
|
20250508,094400,140499010,12420,12430,12430,12410,2178
|
|
20250508,094300,113467020,12430,12430,12430,12430,25
|
|
20250508,094200,113156270,12460,12450,12460,12450,2
|
|
20250508,094100,113131360,12460,12420,12460,12420,27
|
|
20250508,094000,112795950,12420,12420,12420,12420,36
|
|
20250508,093900,112348830,12420,12450,12460,12420,366
|
|
20250508,093800,107796960,12420,12420,12420,12420,26
|
|
20250508,093700,107474040,12400,12400,12400,12400,153
|
|
20250508,093600,105576840,12390,12390,12400,12380,1104
|
|
20250508,093500,91898470,12390,12390,12390,12390,25
|
|
20250508,093400,91588720,12390,12390,12390,12390,221
|
|
20250508,093300,88850530,12390,12400,12400,12390,48
|
|
20250508,093200,88255710,12400,12400,12400,12400,117
|
|
20250508,093100,86804910,12400,12390,12400,12390,69
|
|
20250508,093000,85949950,12390,12390,12390,12390,13
|
|
20250508,092900,85788880,12380,12380,12390,12380,68
|
|
20250508,092800,84947030,12380,12380,12380,12380,21
|
|
20250508,092700,84687050,12380,12380,12380,12380,0
|
|
20250508,092600,84687050,12380,12380,12380,12380,3
|
|
20250508,092500,84649910,12390,12395,12395,12380,102
|
|
20250508,092400,83386160,12395,12400,12400,12390,58
|
|
20250508,092300,82667290,12400,12380,12400,12380,163
|
|
20250508,092200,80646430,12390,12370,12390,12370,496
|
|
20250508,092100,74509450,12380,12380,12380,12380,25
|
|
20250508,092000,74199950,12380,12350,12380,12350,254
|
|
20250508,091900,71060150,12340,12350,12350,12340,29
|
|
20250508,091800,70702280,12340,12340,12340,12340,0
|
|
20250508,091700,70702280,12340,12340,12340,12340,27
|
|
20250508,091600,70369100,12340,12340,12340,12340,21
|
|
20250508,091500,70109960,12340,12340,12340,12340,0
|
|
20250508,091400,70109960,12340,12340,12340,12320,61
|
|
20250508,091300,69357790,12340,12320,12340,12320,25
|
|
20250508,091200,69049750,12310,12330,12340,12310,6
|
|
20250508,091100,68975790,12300,12300,12300,12300,150
|
|
20250508,091000,67130790,12350,12250,12350,12230,1936
|
|
20250508,090900,43436590,12300,12290,12300,12260,331
|
|
20250508,090800,39370430,12290,12290,12290,12290,4
|
|
20250508,090700,39321270,12260,12250,12260,12250,2
|
|
20250508,090600,39296760,12370,12310,12370,12110,2539
|
|
20250508,090500,8308830,12400,12400,12400,12400,0
|
|
20250508,090400,8308830,12400,12460,12460,12310,302
|
|
20250508,090300,4581430,12470,12470,12470,12420,36
|
|
20250508,090200,4133260,12420,12480,12480,12420,40
|
|
20250508,090100,3636400,12490,12420,12490,12420,150
|
|
20250508,090000,1770120,12420,12500,12500,12420,142
|