667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,200400,548970335,8730,8730,8730,8730,1625
|
|
20250516,200300,548970335,8730,8730,8730,8730,0
|
|
20250516,200200,548970335,8730,8730,8730,8730,0
|
|
20250516,200100,548970335,8730,8730,8730,8730,0
|
|
20250516,200000,548970335,8730,8730,8730,8730,0
|
|
20250516,195900,548970335,8730,8730,8730,8730,0
|
|
20250516,195800,548970335,8730,8730,8730,8730,0
|
|
20250516,195700,548970335,8730,8730,8730,8730,0
|
|
20250516,195600,548970335,8730,8730,8730,8730,0
|
|
20250516,195500,548970335,8730,8730,8730,8730,0
|
|
20250516,195400,548970335,8730,8730,8730,8730,0
|
|
20250516,195300,548970335,8730,8730,8730,8730,0
|
|
20250516,195200,548970335,8730,8730,8730,8730,0
|
|
20250516,195100,548970335,8730,8730,8730,8730,0
|
|
20250516,195000,548970335,8730,8730,8730,8730,0
|
|
20250516,194900,548970335,8730,8730,8730,8730,0
|
|
20250516,194800,548970335,8730,8730,8730,8730,0
|
|
20250516,194700,548970335,8730,8730,8730,8730,0
|
|
20250516,194600,548970335,8730,8730,8730,8730,0
|
|
20250516,194500,548970335,8730,8730,8730,8730,0
|
|
20250516,194400,548970335,8730,8730,8730,8730,0
|
|
20250516,194300,548970335,8730,8730,8730,8730,0
|
|
20250516,194200,548970335,8730,8730,8730,8730,0
|
|
20250516,194100,548970335,8730,8730,8730,8730,0
|
|
20250516,194000,548970335,8730,8730,8730,8730,0
|
|
20250516,193900,548970335,8730,8730,8730,8730,0
|
|
20250516,193800,548970335,8730,8730,8730,8730,0
|
|
20250516,193700,548970335,8730,8730,8730,8730,0
|
|
20250516,193600,548970335,8730,8730,8730,8730,0
|
|
20250516,193500,548970335,8730,8730,8730,8730,0
|
|
20250516,193400,548970335,8730,8730,8730,8730,1625
|
|
20250516,193300,548970335,8730,8730,8730,8730,0
|
|
20250516,193200,548970335,8730,8730,8730,8730,0
|
|
20250516,193100,548970335,8730,8730,8730,8730,0
|
|
20250516,193000,548970335,8730,8730,8730,8730,0
|
|
20250516,192900,548970335,8730,8730,8730,8730,0
|
|
20250516,192800,548970335,8730,8730,8730,8730,0
|
|
20250516,192700,548970335,8730,8730,8730,8730,0
|
|
20250516,192600,548970335,8730,8730,8730,8730,0
|
|
20250516,192500,548970335,8730,8730,8730,8730,0
|
|
20250516,192400,548970335,8730,8730,8730,8730,0
|
|
20250516,192300,548970335,8730,8730,8730,8730,0
|
|
20250516,192200,548970335,8730,8730,8730,8730,0
|
|
20250516,192100,548970335,8730,8730,8730,8730,0
|
|
20250516,192000,548970335,8730,8730,8730,8730,0
|
|
20250516,191900,548970335,8730,8730,8730,8730,0
|
|
20250516,191800,548970335,8730,8730,8730,8730,0
|
|
20250516,191700,548970335,8730,8730,8730,8730,0
|
|
20250516,191600,548970335,8730,8730,8730,8730,0
|
|
20250516,191500,548970335,8730,8730,8730,8730,0
|
|
20250516,191400,548970335,8730,8730,8730,8730,0
|
|
20250516,191300,548970335,8730,8730,8730,8730,0
|
|
20250516,191200,548970335,8730,8730,8730,8730,0
|
|
20250516,191100,548970335,8730,8730,8730,8730,0
|
|
20250516,191000,548970335,8730,8730,8730,8730,0
|
|
20250516,190900,548970335,8730,8730,8730,8730,0
|
|
20250516,190800,548970335,8730,8730,8730,8730,0
|
|
20250516,190700,548970335,8730,8730,8730,8730,0
|
|
20250516,190600,548970335,8730,8730,8730,8730,0
|
|
20250516,190500,548970335,8730,8730,8730,8730,0
|
|
20250516,190400,548970335,8730,8730,8730,8730,1625
|
|
20250516,190300,548970335,8730,8730,8730,8730,0
|
|
20250516,190200,548970335,8730,8730,8730,8730,0
|
|
20250516,190100,548970335,8730,8730,8730,8730,0
|
|
20250516,190000,548970335,8730,8730,8730,8730,0
|
|
20250516,185900,548970335,8730,8730,8730,8730,0
|
|
20250516,185800,548970335,8730,8730,8730,8730,0
|
|
20250516,185700,548970335,8730,8730,8730,8730,0
|
|
20250516,185600,548970335,8730,8730,8730,8730,0
|
|
20250516,185500,548970335,8730,8730,8730,8730,0
|
|
20250516,185400,548970335,8730,8730,8730,8730,0
|
|
20250516,185300,548970335,8730,8730,8730,8730,0
|
|
20250516,185200,548970335,8730,8730,8730,8730,0
|
|
20250516,185100,548970335,8730,8730,8730,8730,0
|
|
20250516,185000,548970335,8730,8730,8730,8730,0
|
|
20250516,184900,548970335,8730,8730,8730,8730,0
|
|
20250516,184800,548970335,8730,8730,8730,8730,0
|
|
20250516,184700,548970335,8730,8730,8730,8730,0
|
|
20250516,184600,548970335,8730,8730,8730,8730,0
|
|
20250516,184500,548970335,8730,8730,8730,8730,0
|
|
20250516,184400,548970335,8730,8730,8730,8730,0
|
|
20250516,184300,548970335,8730,8730,8730,8730,0
|
|
20250516,184200,548970335,8730,8730,8730,8730,0
|
|
20250516,184100,548970335,8730,8730,8730,8730,0
|
|
20250516,184000,548970335,8730,8730,8730,8730,0
|
|
20250516,183900,548970335,8730,8730,8730,8730,0
|
|
20250516,183800,548970335,8730,8730,8730,8730,0
|
|
20250516,183700,548970335,8730,8730,8730,8730,0
|
|
20250516,183600,548970335,8730,8730,8730,8730,0
|
|
20250516,183500,548970335,8730,8730,8730,8730,0
|
|
20250516,183400,548970335,8730,8730,8730,8730,1625
|
|
20250516,183300,548970335,8730,8730,8730,8730,0
|
|
20250516,183200,548970335,8730,8730,8730,8730,0
|
|
20250516,183100,548970335,8730,8730,8730,8730,0
|
|
20250516,183000,548970335,8730,8730,8730,8730,0
|
|
20250516,182900,548970335,8730,8730,8730,8730,0
|
|
20250516,182800,548970335,8730,8730,8730,8730,0
|
|
20250516,182700,548970335,8730,8730,8730,8730,0
|
|
20250516,182600,548970335,8730,8730,8730,8730,0
|
|
20250516,182500,548970335,8730,8730,8730,8730,0
|
|
20250516,182400,548970335,8730,8730,8730,8730,0
|
|
20250516,182300,548970335,8730,8730,8730,8730,0
|
|
20250516,182200,548970335,8730,8730,8730,8730,0
|
|
20250516,182100,548970335,8730,8730,8730,8730,0
|
|
20250516,182000,548970335,8730,8730,8730,8730,0
|
|
20250516,181900,548970335,8730,8730,8730,8730,0
|
|
20250516,181800,548970335,8730,8730,8730,8730,0
|
|
20250516,181700,548970335,8730,8730,8730,8730,0
|
|
20250516,181600,548970335,8730,8730,8730,8730,0
|
|
20250516,181500,548970335,8730,8730,8730,8730,0
|
|
20250516,181400,548970335,8730,8730,8730,8730,0
|
|
20250516,181300,548970335,8730,8730,8730,8730,0
|
|
20250516,181200,548970335,8730,8730,8730,8730,0
|
|
20250516,181100,548970335,8730,8730,8730,8730,0
|
|
20250516,181000,548970335,8730,8730,8730,8730,0
|
|
20250516,180900,548970335,8730,8730,8730,8730,0
|
|
20250516,180800,548970335,8730,8730,8730,8730,0
|
|
20250516,180700,548970335,8730,8730,8730,8730,0
|
|
20250516,180600,548970335,8730,8730,8730,8730,0
|
|
20250516,180500,548970335,8730,8730,8730,8730,0
|
|
20250516,180400,548970335,8730,8730,8730,8730,1625
|
|
20250516,180300,548970335,8730,8730,8730,8730,0
|
|
20250516,180200,548970335,8730,8730,8730,8730,0
|
|
20250516,180100,548970335,8730,8730,8730,8730,0
|
|
20250516,180000,548970335,8730,8730,8730,8730,0
|
|
20250516,175900,548970335,8730,8730,8730,8730,0
|
|
20250516,175800,548970335,8730,8730,8730,8730,0
|
|
20250516,175700,548970335,8730,8730,8730,8730,0
|
|
20250516,175600,548970335,8730,8730,8730,8730,0
|
|
20250516,175500,548970335,8730,8730,8730,8730,0
|
|
20250516,175400,548970335,8730,8730,8730,8730,0
|
|
20250516,175300,548970335,8730,8730,8730,8730,0
|
|
20250516,175200,548970335,8730,8730,8730,8730,0
|
|
20250516,175100,548970335,8730,8730,8730,8730,0
|
|
20250516,175000,548970335,8730,8730,8730,8730,0
|
|
20250516,174900,548970335,8730,8730,8730,8730,0
|
|
20250516,174800,548970335,8730,8730,8730,8730,0
|
|
20250516,174700,548970335,8730,8730,8730,8730,0
|
|
20250516,174600,548970335,8730,8730,8730,8730,0
|
|
20250516,174500,548970335,8730,8730,8730,8730,0
|
|
20250516,174400,548970335,8730,8730,8730,8730,0
|
|
20250516,174300,548970335,8730,8730,8730,8730,0
|
|
20250516,174200,548970335,8730,8730,8730,8730,0
|
|
20250516,174100,548970335,8730,8730,8730,8730,0
|
|
20250516,174000,548970335,8730,8730,8730,8730,0
|
|
20250516,173900,548970335,8730,8730,8730,8730,0
|
|
20250516,173800,548970335,8730,8730,8730,8730,0
|
|
20250516,173700,548970335,8730,8730,8730,8730,0
|
|
20250516,173600,548970335,8730,8730,8730,8730,0
|
|
20250516,173500,548970335,8730,8730,8730,8730,0
|
|
20250516,173400,548970335,8730,8730,8730,8730,1625
|
|
20250516,173300,548970335,8730,8730,8730,8730,0
|
|
20250516,173200,548970335,8730,8730,8730,8730,0
|
|
20250516,173100,548970335,8730,8730,8730,8730,0
|
|
20250516,173000,548970335,8730,8730,8730,8730,0
|
|
20250516,172900,548970335,8730,8730,8730,8730,0
|
|
20250516,172800,548970335,8730,8730,8730,8730,0
|
|
20250516,172700,548970335,8730,8730,8730,8730,0
|
|
20250516,172600,548970335,8730,8730,8730,8730,0
|
|
20250516,172500,548970335,8730,8730,8730,8730,0
|
|
20250516,172400,548970335,8730,8730,8730,8730,0
|
|
20250516,172300,548970335,8730,8730,8730,8730,0
|
|
20250516,172200,548970335,8730,8730,8730,8730,0
|
|
20250516,172100,548970335,8730,8730,8730,8730,0
|
|
20250516,172000,548970335,8730,8730,8730,8730,0
|
|
20250516,171900,548970335,8730,8730,8730,8730,0
|
|
20250516,171800,548970335,8730,8730,8730,8730,0
|
|
20250516,171700,548970335,8730,8730,8730,8730,0
|
|
20250516,171600,548970335,8730,8730,8730,8730,0
|
|
20250516,171500,548970335,8730,8730,8730,8730,0
|
|
20250516,171400,548970335,8730,8730,8730,8730,0
|
|
20250516,171300,548970335,8730,8730,8730,8730,0
|
|
20250516,171200,548970335,8730,8730,8730,8730,0
|
|
20250516,171100,548970335,8730,8730,8730,8730,0
|
|
20250516,171000,548970335,8730,8730,8730,8730,0
|
|
20250516,170900,548970335,8730,8730,8730,8730,0
|
|
20250516,170800,548970335,8730,8730,8730,8730,0
|
|
20250516,170700,548970335,8730,8730,8730,8730,0
|
|
20250516,170600,548970335,8730,8730,8730,8730,0
|
|
20250516,170500,548970335,8730,8730,8730,8730,0
|
|
20250516,170400,548970335,8730,8730,8730,8730,1625
|
|
20250516,170300,548970335,8730,8730,8730,8730,0
|
|
20250516,170200,548970335,8730,8730,8730,8730,0
|
|
20250516,170100,548970335,8730,8730,8730,8730,0
|
|
20250516,170000,548970335,8730,8730,8730,8730,0
|
|
20250516,165900,548970335,8730,8730,8730,8730,0
|
|
20250516,165800,548970335,8730,8730,8730,8730,0
|
|
20250516,165700,548970335,8730,8730,8730,8730,0
|
|
20250516,165600,548970335,8730,8730,8730,8730,0
|
|
20250516,165500,548970335,8730,8730,8730,8730,0
|
|
20250516,165400,548970335,8730,8730,8730,8730,0
|
|
20250516,165300,548970335,8730,8730,8730,8730,0
|
|
20250516,165200,548970335,8730,8730,8730,8730,0
|
|
20250516,165100,548970335,8730,8730,8730,8730,0
|
|
20250516,165000,548970335,8730,8730,8730,8730,0
|
|
20250516,164900,548970335,8730,8730,8730,8730,0
|
|
20250516,164800,548970335,8730,8730,8730,8730,0
|
|
20250516,164700,548970335,8730,8730,8730,8730,0
|
|
20250516,164600,548970335,8730,8730,8730,8730,0
|
|
20250516,164500,548970335,8730,8730,8730,8730,0
|
|
20250516,164400,548970335,8730,8730,8730,8730,0
|
|
20250516,164300,548970335,8730,8730,8730,8730,0
|
|
20250516,164200,548970335,8730,8730,8730,8730,0
|
|
20250516,164100,548970335,8730,8730,8730,8730,0
|
|
20250516,164000,548970335,8730,8730,8730,8730,0
|
|
20250516,163900,548970335,8730,8730,8730,8730,0
|
|
20250516,163800,548970335,8730,8730,8730,8730,0
|
|
20250516,163700,548970335,8730,8730,8730,8730,0
|
|
20250516,163600,548970335,8730,8730,8730,8730,0
|
|
20250516,163500,548970335,8730,8730,8730,8730,0
|
|
20250516,163400,548970335,8730,8730,8730,8730,1625
|
|
20250516,163300,548970335,8730,8730,8730,8730,0
|
|
20250516,163200,548970335,8730,8730,8730,8730,0
|
|
20250516,163100,548970335,8730,8730,8730,8730,0
|
|
20250516,163000,548970335,8730,8730,8730,8730,0
|
|
20250516,162900,548970335,8730,8730,8730,8730,0
|
|
20250516,162800,548970335,8730,8730,8730,8730,0
|
|
20250516,162700,548970335,8730,8730,8730,8730,0
|
|
20250516,162600,548970335,8730,8730,8730,8730,0
|
|
20250516,162500,548970335,8730,8730,8730,8730,0
|
|
20250516,162400,548970335,8730,8730,8730,8730,0
|
|
20250516,162300,548970335,8730,8730,8730,8730,0
|
|
20250516,162200,548970335,8730,8730,8730,8730,0
|
|
20250516,162100,548970335,8730,8730,8730,8730,0
|
|
20250516,162000,548970335,8730,8730,8730,8730,0
|
|
20250516,161900,548970335,8730,8730,8730,8730,0
|
|
20250516,161800,548970335,8730,8730,8730,8730,0
|
|
20250516,161700,548970335,8730,8730,8730,8730,0
|
|
20250516,161600,548970335,8730,8730,8730,8730,0
|
|
20250516,161500,548970335,8730,8730,8730,8730,0
|
|
20250516,161400,548970335,8730,8730,8730,8730,0
|
|
20250516,161300,548970335,8730,8730,8730,8730,0
|
|
20250516,161200,548970335,8730,8730,8730,8730,0
|
|
20250516,161100,548970335,8730,8730,8730,8730,0
|
|
20250516,161000,548970335,8730,8730,8730,8730,0
|
|
20250516,160900,548970335,8730,8730,8730,8730,0
|
|
20250516,160800,548970335,8730,8730,8730,8730,0
|
|
20250516,160700,548970335,8730,8730,8730,8730,0
|
|
20250516,160600,548970335,8730,8730,8730,8730,0
|
|
20250516,160500,548970335,8730,8730,8730,8730,0
|
|
20250516,160400,548970335,8730,8730,8730,8730,1625
|
|
20250516,160300,548970335,8730,8730,8730,8730,0
|
|
20250516,160200,548970335,8730,8730,8730,8730,0
|
|
20250516,160100,548970335,8730,8730,8730,8730,0
|
|
20250516,160000,548970335,8730,8730,8730,8730,0
|
|
20250516,155900,548970335,8730,8730,8730,8730,0
|
|
20250516,155800,548970335,8730,8730,8730,8730,0
|
|
20250516,155700,548970335,8730,8730,8730,8730,0
|
|
20250516,155600,548970335,8730,8730,8730,8730,0
|
|
20250516,155500,548970335,8730,8730,8730,8730,0
|
|
20250516,155400,548970335,8730,8730,8730,8730,0
|
|
20250516,155300,548970335,8730,8730,8730,8730,0
|
|
20250516,155200,548970335,8730,8730,8730,8730,0
|
|
20250516,155100,548970335,8730,8730,8730,8730,0
|
|
20250516,155000,548970335,8730,8730,8730,8730,0
|
|
20250516,154900,548970335,8730,8730,8730,8730,0
|
|
20250516,154800,548970335,8730,8730,8730,8730,0
|
|
20250516,154700,548970335,8730,8730,8730,8730,0
|
|
20250516,154600,548970335,8730,8730,8730,8730,0
|
|
20250516,154500,548970335,8730,8730,8730,8730,0
|
|
20250516,154400,548970335,8730,8730,8730,8730,0
|
|
20250516,154300,548970335,8730,8730,8730,8730,0
|
|
20250516,154200,548970335,8730,8730,8730,8730,0
|
|
20250516,154100,548970335,8730,8730,8730,8730,0
|
|
20250516,154000,548970335,8730,8730,8730,8730,0
|
|
20250516,153900,548970335,8730,8730,8730,8730,0
|
|
20250516,153800,548970335,8730,8730,8730,8730,0
|
|
20250516,153700,548970335,8730,8730,8730,8730,0
|
|
20250516,153600,548970335,8730,8730,8730,8730,0
|
|
20250516,153500,548970335,8730,8730,8730,8730,0
|
|
20250516,153400,548970335,8730,8730,8730,8730,1625
|
|
20250516,153300,548970335,8730,8730,8730,8730,0
|
|
20250516,153200,548970335,8730,8730,8730,8730,0
|
|
20250516,153100,548970335,8730,8730,8730,8730,0
|
|
20250516,153000,548970335,8730,8730,8730,8730,1625
|
|
20250516,152900,534784085,8710,8710,8710,8710,0
|
|
20250516,152800,534784085,8710,8710,8710,8710,0
|
|
20250516,152700,534784085,8710,8710,8710,8710,0
|
|
20250516,152600,534784085,8710,8710,8710,8710,0
|
|
20250516,152500,534784085,8710,8710,8710,8710,0
|
|
20250516,152400,534784085,8710,8710,8710,8710,0
|
|
20250516,152300,534784085,8710,8710,8710,8710,0
|
|
20250516,152200,534784085,8710,8710,8710,8710,0
|
|
20250516,152100,534784085,8710,8710,8710,8710,0
|
|
20250516,152000,534784085,8710,8710,8710,8710,0
|
|
20250516,151900,534784085,8710,8710,8750,8710,411
|
|
20250516,151800,531196665,8710,8710,8710,8710,0
|
|
20250516,151700,531196665,8710,8710,8710,8710,7
|
|
20250516,151600,531135695,8720,8720,8720,8720,286
|
|
20250516,151500,528641775,8700,8700,8700,8700,0
|
|
20250516,151400,528641775,8700,8700,8700,8700,0
|
|
20250516,151300,528641775,8700,8700,8730,8700,96
|
|
20250516,151200,527806245,8690,8690,8690,8690,0
|
|
20250516,151100,527806245,8690,8690,8690,8690,0
|
|
20250516,151000,527806245,8690,8690,8690,8690,12
|
|
20250516,150900,527701965,8700,8700,8700,8700,0
|
|
20250516,150800,527701965,8700,8690,8700,8690,29
|
|
20250516,150700,527449895,8700,8700,8700,8700,1
|
|
20250516,150600,527441195,8710,8710,8710,8710,0
|
|
20250516,150500,527441195,8710,8690,8710,8690,12
|
|
20250516,150400,527336785,8700,8700,8700,8700,0
|
|
20250516,150300,527336785,8700,8700,8700,8700,32
|
|
20250516,150200,527058385,8700,8700,8700,8690,58
|
|
20250516,150100,526553925,8710,8710,8710,8710,0
|
|
20250516,150000,526553925,8710,8710,8710,8710,80
|
|
20250516,145900,525857125,8710,8700,8710,8700,395
|
|
20250516,145800,522417405,8700,8700,8700,8700,62
|
|
20250516,145700,521878005,8690,8690,8690,8690,13
|
|
20250516,145600,521765035,8700,8700,8700,8700,0
|
|
20250516,145500,521765035,8700,8700,8700,8680,150
|
|
20250516,145400,520462985,8690,8690,8690,8690,210
|
|
20250516,145300,518638085,8690,8690,8690,8690,59
|
|
20250516,145200,518125375,8690,8690,8690,8690,8
|
|
20250516,145100,518055855,8690,8690,8690,8690,9
|
|
20250516,145000,517977645,8680,8690,8690,8680,227
|
|
20250516,144900,516005215,8690,8690,8690,8690,13
|
|
20250516,144800,515892245,8680,8680,8680,8680,0
|
|
20250516,144700,515892245,8680,8680,8680,8680,7
|
|
20250516,144600,515831485,8670,8670,8670,8670,5
|
|
20250516,144500,515788135,8670,8670,8670,8670,0
|
|
20250516,144400,515788135,8670,8670,8670,8670,18
|
|
20250516,144300,515632075,8660,8660,8660,8660,0
|
|
20250516,144200,515632075,8660,8660,8660,8660,0
|
|
20250516,144100,515632075,8660,8660,8660,8660,0
|
|
20250516,144000,515632075,8660,8660,8660,8660,0
|
|
20250516,143900,515632075,8660,8690,8690,8660,15
|
|
20250516,143800,515501755,8660,8690,8690,8660,509
|
|
20250516,143700,511087545,8690,8690,8690,8690,11
|
|
20250516,143600,510991955,8690,8690,8690,8690,0
|
|
20250516,143500,510991955,8690,8690,8690,8690,0
|
|
20250516,143400,510991955,8690,8690,8690,8690,8
|
|
20250516,143300,510922435,8700,8700,8700,8700,0
|
|
20250516,143200,510922435,8700,8700,8700,8700,57
|
|
20250516,143100,510426535,8700,8700,8700,8700,0
|
|
20250516,143000,510426535,8700,8730,8730,8700,11
|
|
20250516,142900,510330535,8740,8740,8740,8740,0
|
|
20250516,142800,510330535,8740,8740,8740,8740,0
|
|
20250516,142700,510330535,8740,8740,8740,8740,0
|
|
20250516,142600,510330535,8740,8740,8740,8740,0
|
|
20250516,142500,510330535,8740,8740,8740,8740,0
|
|
20250516,142400,510330535,8740,8690,8740,8680,255
|
|
20250516,142300,508114145,8710,8710,8710,8710,0
|
|
20250516,142200,508114145,8710,8710,8710,8710,10
|
|
20250516,142100,508027045,8710,8710,8710,8710,0
|
|
20250516,142000,508027045,8710,8710,8710,8690,41
|
|
20250516,141900,507670545,8740,8690,8740,8690,945
|
|
20250516,141800,499441105,8690,8690,8690,8690,0
|
|
20250516,141700,499441105,8690,8690,8690,8690,20
|
|
20250516,141600,499267305,8690,8690,8690,8690,20
|
|
20250516,141500,499093505,8690,8680,8690,8680,209
|
|
20250516,141400,497279305,8680,8680,8680,8680,2
|
|
20250516,141300,497261945,8680,8680,8680,8680,0
|
|
20250516,141200,497261945,8680,8680,8680,8680,0
|
|
20250516,141100,497261945,8680,8680,8680,8680,0
|
|
20250516,141000,497261945,8680,8680,8680,8680,0
|
|
20250516,140900,497261945,8680,8680,8680,8680,0
|
|
20250516,140800,497261945,8680,8680,8680,8680,0
|
|
20250516,140700,497261945,8680,8680,8680,8680,1
|
|
20250516,140600,497253265,8670,8670,8670,8670,0
|
|
20250516,140500,497253265,8670,8670,8670,8670,8
|
|
20250516,140400,497183905,8680,8680,8680,8680,0
|
|
20250516,140300,497183905,8680,8680,8680,8680,0
|
|
20250516,140200,497183905,8680,8680,8680,8680,5
|
|
20250516,140100,497140505,8650,8670,8680,8650,683
|
|
20250516,140000,491224055,8680,8680,8680,8680,0
|
|
20250516,135900,491224055,8680,8680,8680,8680,0
|
|
20250516,135800,491224055,8680,8680,8680,8680,57
|
|
20250516,135700,490729295,8680,8680,8680,8680,56
|
|
20250516,135600,490243215,8680,8680,8680,8680,0
|
|
20250516,135500,490243215,8680,8680,8680,8680,14
|
|
20250516,135400,490121695,8690,8690,8690,8690,0
|
|
20250516,135300,490121695,8690,8690,8690,8690,0
|
|
20250516,135200,490121695,8690,8690,8690,8690,0
|
|
20250516,135100,490121695,8690,8690,8690,8690,0
|
|
20250516,135000,490121695,8690,8680,8690,8680,131
|
|
20250516,134900,488983385,8680,8680,8680,8680,0
|
|
20250516,134800,488983385,8680,8680,8680,8680,0
|
|
20250516,134700,488983385,8680,8680,8680,8680,0
|
|
20250516,134600,488983385,8680,8680,8680,8680,15
|
|
20250516,134500,488853185,8700,8700,8700,8700,64
|
|
20250516,134400,488296385,8700,8700,8700,8700,428
|
|
20250516,134300,484572785,8690,8690,8690,8680,374
|
|
20250516,134200,481323725,8670,8660,8670,8660,92
|
|
20250516,134100,480526275,8660,8660,8660,8660,786
|
|
20250516,134000,473719515,8670,8670,8670,8670,223
|
|
20250516,133900,471786105,8660,8660,8660,8660,0
|
|
20250516,133800,471786105,8660,8660,8660,8660,0
|
|
20250516,133700,471786105,8660,8640,8660,8640,819
|
|
20250516,133600,464700575,8650,8650,8650,8650,44
|
|
20250516,133500,464319975,8640,8650,8650,8640,52
|
|
20250516,133400,463870355,8650,8650,8650,8650,93
|
|
20250516,133300,463065905,8650,8650,8650,8650,157
|
|
20250516,133200,461707855,8650,8650,8650,8650,56
|
|
20250516,133100,461223455,8650,8650,8650,8650,50
|
|
20250516,133000,460790955,8650,8650,8650,8650,65
|
|
20250516,132900,460228705,8650,8660,8660,8650,44
|
|
20250516,132800,459848095,8650,8650,8650,8650,56
|
|
20250516,132700,459363695,8650,8650,8650,8650,52
|
|
20250516,132600,458913895,8650,8650,8650,8650,56
|
|
20250516,132500,458429495,8650,8650,8650,8650,48
|
|
20250516,132400,458014295,8650,8650,8650,8650,109
|
|
20250516,132300,457071445,8660,8660,8660,8660,2
|
|
20250516,132200,457054125,8650,8650,8650,8650,53
|
|
20250516,132100,456595675,8650,8650,8650,8650,58
|
|
20250516,132000,456093975,8650,8640,8650,8640,350
|
|
20250516,131900,453067045,8640,8640,8640,8640,57
|
|
20250516,131800,452574565,8640,8640,8640,8640,50
|
|
20250516,131700,452142565,8640,8640,8640,8640,57
|
|
20250516,131600,451650085,8640,8640,8640,8640,74
|
|
20250516,131500,451010725,8640,8640,8640,8640,328
|
|
20250516,131400,448176805,8640,8640,8640,8640,0
|
|
20250516,131300,448176805,8640,8640,8640,8640,105
|
|
20250516,131200,447269605,8650,8650,8650,8650,150
|
|
20250516,131100,445972105,8640,8650,8650,8640,138
|
|
20250516,131000,444779385,8640,8640,8640,8640,0
|
|
20250516,130900,444779385,8640,8640,8640,8640,105
|
|
20250516,130800,443872185,8650,8650,8650,8650,20
|
|
20250516,130700,443699185,8640,8640,8640,8640,104
|
|
20250516,130600,442800625,8640,8640,8640,8640,56
|
|
20250516,130500,442316785,8640,8640,8640,8640,0
|
|
20250516,130400,442316785,8640,8640,8640,8640,99
|
|
20250516,130300,441461425,8640,8640,8640,8640,16
|
|
20250516,130200,441323185,8640,8640,8640,8640,97
|
|
20250516,130100,440485105,8640,8640,8640,8640,0
|
|
20250516,130000,440485105,8640,8640,8640,8640,202
|
|
20250516,125900,438739825,8640,8640,8640,8640,0
|
|
20250516,125800,438739825,8640,8640,8640,8640,104
|
|
20250516,125700,437841265,8650,8650,8650,8650,0
|
|
20250516,125600,437841265,8650,8650,8650,8650,405
|
|
20250516,125500,434338015,8660,8650,8660,8650,92
|
|
20250516,125400,433541795,8660,8660,8660,8650,4
|
|
20250516,125300,433507175,8650,8640,8650,8640,342
|
|
20250516,125200,430549335,8640,8640,8640,8640,274
|
|
20250516,125100,428181975,8640,8630,8640,8630,84
|
|
20250516,125000,427456695,8630,8630,8630,8630,0
|
|
20250516,124900,427456695,8630,8640,8640,8630,191
|
|
20250516,124800,425807455,8630,8630,8630,8630,61
|
|
20250516,124700,425281025,8620,8630,8640,8620,1969
|
|
20250516,124600,408288855,8640,8620,8640,8620,362
|
|
20250516,124500,405164915,8630,8630,8630,8630,310
|
|
20250516,124400,402489615,8640,8620,8640,8620,304
|
|
20250516,124300,399864415,8630,8640,8640,8630,2256
|
|
20250516,124200,380385585,8650,8650,8650,8640,97
|
|
20250516,124100,379547075,8640,8645,8645,8640,56
|
|
20250516,124000,379063230,8640,8640,8640,8640,48
|
|
20250516,123900,378648510,8640,8650,8650,8640,58
|
|
20250516,123800,378147380,8640,8640,8640,8640,67
|
|
20250516,123700,377568500,8650,8640,8650,8640,148
|
|
20250516,123600,376289350,8650,8650,8650,8650,0
|
|
20250516,123500,376289350,8650,8640,8650,8640,134
|
|
20250516,123400,375131210,8640,8640,8640,8640,10
|
|
20250516,123300,375044810,8640,8640,8640,8640,43
|
|
20250516,123200,374673290,8640,8650,8650,8640,95
|
|
20250516,123100,373852110,8640,8640,8640,8640,52
|
|
20250516,123000,373402830,8650,8650,8650,8650,262
|
|
20250516,122900,371136530,8640,8640,8640,8640,54
|
|
20250516,122800,370669970,8640,8640,8640,8640,99
|
|
20250516,122700,369814610,8650,8650,8650,8650,2
|
|
20250516,122600,369797310,8640,8640,8640,8640,56
|
|
20250516,122500,369313470,8650,8650,8650,8650,90
|
|
20250516,122400,368534970,8650,8640,8650,8640,337
|
|
20250516,122300,365620960,8650,8650,8650,8650,425
|
|
20250516,122200,361944710,8650,8650,8660,8650,825
|
|
20250516,122100,354807270,8650,8650,8650,8650,0
|
|
20250516,122000,354807270,8650,8650,8650,8650,109
|
|
20250516,121900,353864420,8650,8650,8650,8650,47
|
|
20250516,121800,353457870,8660,8650,8660,8650,92
|
|
20250516,121700,352661710,8650,8650,8650,8650,96
|
|
20250516,121600,351831310,8650,8650,8650,8650,0
|
|
20250516,121500,351831310,8650,8650,8650,8650,57
|
|
20250516,121400,351338260,8660,8660,8660,8660,0
|
|
20250516,121300,351338260,8660,8650,8660,8650,338
|
|
20250516,121200,348412210,8660,8660,8660,8660,0
|
|
20250516,121100,348412210,8660,8650,8660,8650,219
|
|
20250516,121000,346516770,8650,8650,8650,8650,0
|
|
20250516,120900,346516770,8650,8660,8660,8650,110
|
|
20250516,120800,345565260,8640,8650,8650,8640,249
|
|
20250516,120700,343411930,8640,8640,8640,8640,56
|
|
20250516,120600,342928090,8640,8640,8640,8640,46
|
|
20250516,120500,342530650,8650,8650,8650,8650,8
|
|
20250516,120400,342461450,8650,8650,8650,8650,47
|
|
20250516,120300,342054900,8660,8640,8660,8640,363
|
|
20250516,120200,338915160,8650,8650,8650,8650,0
|
|
20250516,120100,338915160,8650,8650,8650,8650,275
|
|
20250516,120000,336536410,8650,8650,8650,8650,65
|
|
20250516,115900,335974160,8650,8650,8650,8650,47
|
|
20250516,115800,335567610,8650,8660,8660,8650,63
|
|
20250516,115700,335022600,8650,8650,8650,8650,55
|
|
20250516,115600,334546850,8650,8650,8650,8650,274
|
|
20250516,115500,332176750,8650,8650,8650,8650,87
|
|
20250516,115400,331424200,8650,8640,8650,8640,70
|
|
20250516,115300,330818830,8650,8650,8650,8650,40
|
|
20250516,115200,330472830,8650,8650,8650,8650,56
|
|
20250516,115100,329988430,8650,8650,8650,8650,53
|
|
20250516,115000,329529980,8650,8650,8650,8650,101
|
|
20250516,114900,328656330,8650,8650,8650,8650,0
|
|
20250516,114800,328656330,8650,8660,8660,8650,107
|
|
20250516,114700,327730750,8650,8650,8650,8650,0
|
|
20250516,114600,327730750,8650,8650,8650,8650,105
|
|
20250516,114500,326822500,8650,8650,8650,8650,0
|
|
20250516,114400,326822500,8650,8650,8650,8650,278
|
|
20250516,114300,324417800,8650,8650,8650,8650,57
|
|
20250516,114200,323924750,8660,8650,8660,8650,158
|
|
20250516,114100,322556900,8660,8660,8660,8660,191
|
|
20250516,114000,320902840,8650,8650,8650,8650,0
|
|
20250516,113900,320902840,8650,8660,8660,8650,674
|
|
20250516,113800,315067790,8660,8660,8660,8660,0
|
|
20250516,113700,315067790,8660,8660,8660,8660,110
|
|
20250516,113600,314115190,8670,8670,8670,8670,88
|
|
20250516,113500,313352230,8670,8660,8670,8650,403
|
|
20250516,113400,309863260,8640,8650,8650,8640,19
|
|
20250516,113300,309698980,8650,8650,8650,8650,109
|
|
20250516,113200,308756130,8650,8650,8650,8650,0
|
|
20250516,113100,308756130,8650,8650,8650,8650,267
|
|
20250516,113000,306446580,8660,8650,8660,8650,43
|
|
20250516,112900,306074620,8650,8650,8650,8650,56
|
|
20250516,112800,305590220,8650,8650,8650,8650,54
|
|
20250516,112700,305123120,8650,8650,8650,8650,0
|
|
20250516,112600,305123120,8650,8650,8650,8650,107
|
|
20250516,112500,304197570,8650,8650,8650,8650,0
|
|
20250516,112400,304197570,8650,8660,8660,8640,267
|
|
20250516,112300,301888710,8660,8650,8660,8650,436
|
|
20250516,112200,298117280,8650,8650,8650,8650,96
|
|
20250516,112100,297286880,8650,8650,8650,8650,51
|
|
20250516,112000,296845730,8650,8650,8650,8650,0
|
|
20250516,111900,296845730,8650,8650,8650,8650,44
|
|
20250516,111800,296465130,8660,8660,8660,8660,56
|
|
20250516,111700,295980170,8660,8660,8660,8660,53
|
|
20250516,111600,295521190,8660,8660,8660,8660,56
|
|
20250516,111500,295036230,8660,8660,8665,8660,247
|
|
20250516,111400,292897205,8650,8650,8650,8650,57
|
|
20250516,111300,292404155,8660,8660,8660,8660,137
|
|
20250516,111200,291217735,8660,8660,8660,8660,105
|
|
20250516,111100,290308435,8660,8660,8660,8660,0
|
|
20250516,111000,290308435,8660,8660,8660,8660,53
|
|
20250516,110900,289849455,8670,8660,8670,8660,145
|
|
20250516,110800,288592875,8660,8660,8660,8660,48
|
|
20250516,110700,288177195,8660,8660,8660,8660,56
|
|
20250516,110600,287692235,8660,8660,8660,8660,191
|
|
20250516,110500,286038175,8660,8660,8660,8660,56
|
|
20250516,110400,285553215,8660,8660,8660,8660,41
|
|
20250516,110300,285198155,8660,8660,8660,8660,106
|
|
20250516,110200,284280195,8670,8670,8670,8670,0
|
|
20250516,110100,284280195,8670,8660,8670,8660,102
|
|
20250516,110000,283396855,8660,8660,8660,8660,0
|
|
20250516,105900,283396855,8660,8660,8660,8660,111
|
|
20250516,105800,282435595,8660,8660,8660,8660,19
|
|
20250516,105700,282271055,8660,8660,8670,8660,110
|
|
20250516,105600,281318405,8660,8660,8660,8660,187
|
|
20250516,105500,279698985,8650,8660,8660,8650,66
|
|
20250516,105400,279127525,8660,8660,8660,8660,198
|
|
20250516,105300,277412845,8660,8660,8660,8660,0
|
|
20250516,105200,277412845,8660,8670,8670,8650,133
|
|
20250516,105100,276261255,8660,8660,8660,8660,532
|
|
20250516,105000,271654135,8660,8660,8660,8660,111
|
|
20250516,104900,270692875,8660,8660,8660,8660,300
|
|
20250516,104800,268094875,8660,8660,8660,8660,99
|
|
20250516,104700,267237535,8660,8660,8660,8660,110
|
|
20250516,104600,266284935,8660,8660,8660,8660,44
|
|
20250516,104500,265903895,8660,8660,8660,8660,7
|
|
20250516,104400,265843275,8670,8670,8670,8660,212
|
|
20250516,104300,264005795,8660,8660,8660,8660,43
|
|
20250516,104200,263633415,8670,8670,8670,8670,0
|
|
20250516,104100,263633415,8670,8670,8670,8670,54
|
|
20250516,104000,263165235,8690,8690,8690,8690,0
|
|
20250516,103900,263165235,8690,8680,8690,8680,260
|
|
20250516,103800,260907335,8670,8670,8670,8670,57
|
|
20250516,103700,260413145,8670,8670,8670,8660,261
|
|
20250516,103600,258150755,8660,8660,8660,8660,0
|
|
20250516,103500,258150755,8660,8660,8660,8660,107
|
|
20250516,103400,257224135,8670,8660,8670,8660,111
|
|
20250516,103300,256262235,8660,8660,8660,8660,56
|
|
20250516,103200,255777275,8660,8650,8660,8650,202
|
|
20250516,103100,254028515,8650,8650,8650,8650,56
|
|
20250516,103000,253544115,8650,8650,8650,8650,43
|
|
20250516,102900,253172165,8650,8650,8650,8650,351
|
|
20250516,102800,250136015,8650,8650,8650,8650,65
|
|
20250516,102700,249573765,8650,8650,8650,8650,59
|
|
20250516,102600,249063415,8650,8650,8650,8650,255
|
|
20250516,102500,246857665,8660,8650,8660,8650,545
|
|
20250516,102400,242141445,8660,8660,8660,8650,738
|
|
20250516,102300,235755125,8640,8660,8660,8640,591
|
|
20250516,102200,230642235,8660,8660,8660,8660,186
|
|
20250516,102100,229031475,8650,8650,8650,8650,349
|
|
20250516,102000,226012625,8630,8640,8640,8630,755
|
|
20250516,101900,219495195,8650,8650,8650,8640,47
|
|
20250516,101800,219089095,8650,8650,8650,8650,0
|
|
20250516,101700,219089095,8650,8650,8660,8650,356
|
|
20250516,101600,216008805,8660,8660,8660,8660,0
|
|
20250516,101500,216008805,8660,8650,8660,8650,492
|
|
20250516,101400,211749805,8640,8670,8670,8630,2217
|
|
20250516,101300,192573765,8670,8670,8670,8670,10
|
|
20250516,101200,192487065,8670,8660,8670,8660,111
|
|
20250516,101100,191525265,8680,8680,8680,8680,51
|
|
20250516,101000,191082585,8670,8670,8670,8660,433
|
|
20250516,100900,187328915,8670,8670,8670,8670,0
|
|
20250516,100800,187328915,8670,8670,8670,8670,43
|
|
20250516,100700,186956105,8670,8680,8680,8670,651
|
|
20250516,100600,181310045,8670,8680,8680,8670,263
|
|
20250516,100500,179027525,8700,8670,8700,8670,683
|
|
20250516,100400,173095445,8680,8670,8680,8670,804
|
|
20250516,100300,166123975,8670,8670,8670,8670,76
|
|
20250516,100200,165465055,8690,8680,8690,8670,117
|
|
20250516,100100,164449625,8670,8670,8670,8670,132
|
|
20250516,100000,163305185,8670,8670,8670,8670,0
|
|
20250516,095900,163305185,8670,8680,8680,8670,1290
|
|
20250516,095800,152108985,8670,8670,8670,8670,0
|
|
20250516,095700,152108985,8670,8670,8670,8670,214
|
|
20250516,095600,150253605,8670,8680,8680,8670,423
|
|
20250516,095500,146585395,8680,8670,8680,8670,175
|
|
20250516,095400,145066895,8670,8680,8680,8670,1215
|
|
20250516,095300,134525385,8690,8690,8695,8690,287
|
|
20250516,095200,132031340,8680,8690,8690,8680,668
|
|
20250516,095100,126227350,8700,8700,8700,8700,401
|
|
20250516,095000,122738650,8700,8700,8700,8700,191
|
|
20250516,094900,121076950,8700,8700,8700,8700,8
|
|
20250516,094800,121007350,8700,8710,8710,8700,62
|
|
20250516,094700,120467900,8710,8730,8730,8710,48
|
|
20250516,094600,120049190,8720,8700,8720,8700,335
|
|
20250516,094500,117130890,8710,8710,8710,8710,40
|
|
20250516,094400,116782490,8710,8720,8720,8710,59
|
|
20250516,094300,116268580,8720,8710,8720,8700,136
|
|
20250516,094200,115084310,8710,8710,8710,8710,4
|
|
20250516,094100,115049470,8730,8730,8730,8730,10
|
|
20250516,094000,114962170,8710,8720,8720,8710,112
|
|
20250516,093900,113986560,8720,8720,8730,8720,62
|
|
20250516,093800,113445860,8720,8720,8720,8720,48
|
|
20250516,093700,113027300,8720,8720,8720,8720,96
|
|
20250516,093600,112190180,8720,8720,8720,8720,56
|
|
20250516,093500,111701860,8730,8720,8730,8720,9
|
|
20250516,093400,111623310,8720,8730,8730,8720,130
|
|
20250516,093300,110488570,8730,8740,8740,8730,527
|
|
20250516,093200,105882960,8740,8740,8740,8730,51
|
|
20250516,093100,105437710,8730,8730,8730,8730,57
|
|
20250516,093000,104940100,8730,8730,8740,8730,161
|
|
20250516,092900,103534510,8730,8720,8730,8720,57
|
|
20250516,092800,103037460,8730,8730,8730,8730,0
|
|
20250516,092700,103037460,8730,8720,8730,8720,181
|
|
20250516,092600,101457780,8720,8710,8720,8710,206
|
|
20250516,092500,99662590,8700,8710,8710,8700,62
|
|
20250516,092400,99123130,8710,8710,8710,8710,113
|
|
20250516,092300,98138900,8700,8710,8710,8700,1041
|
|
20250516,092200,89072310,8710,8720,8720,8710,1223
|
|
20250516,092100,78419750,8710,8710,8710,8710,105
|
|
20250516,092000,77505200,8720,8720,8720,8720,50
|
|
20250516,091900,77069200,8730,8710,8730,8710,362
|
|
20250516,091800,73913070,8720,8730,8730,8720,644
|
|
20250516,091700,68297380,8730,8730,8730,8730,32
|
|
20250516,091600,68018020,8730,8740,8740,8730,129
|
|
20250516,091500,66891450,8730,8730,8730,8730,94
|
|
20250516,091400,66070830,8720,8740,8750,8720,112
|
|
20250516,091300,65092480,8740,8740,8740,8740,60
|
|
20250516,091200,64568080,8740,8730,8750,8730,130
|
|
20250516,091100,63432370,8720,8720,8720,8720,0
|
|
20250516,091000,63432370,8720,8700,8730,8700,928
|
|
20250516,090900,55348060,8670,8710,8710,8670,1938
|
|
20250516,090800,38518310,8700,8750,8750,8700,2798
|
|
20250516,090700,14154240,8760,8760,8760,8740,126
|
|
20250516,090600,13051410,8770,8730,8770,8730,3
|
|
20250516,090500,13025180,8720,8740,8770,8720,180
|
|
20250516,090400,11453790,8780,8790,8790,8740,139
|
|
20250516,090300,10238840,8800,8780,8800,8730,744
|
|
20250516,090200,3737480,8740,8740,8740,8740,0
|
|
20250516,090100,3737480,8740,8800,8800,8740,174
|
|
20250516,090000,2212430,8790,8770,8840,8770,252
|