685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,202200,456581750,5620,5620,5620,5620,956
|
|
20250516,202100,456581750,5620,5620,5620,5620,0
|
|
20250516,202000,456581750,5620,5620,5620,5620,0
|
|
20250516,201900,456581750,5620,5620,5620,5620,0
|
|
20250516,201800,456581750,5620,5620,5620,5620,0
|
|
20250516,201700,456581750,5620,5620,5620,5620,0
|
|
20250516,201600,456581750,5620,5620,5620,5620,0
|
|
20250516,201500,456581750,5620,5620,5620,5620,0
|
|
20250516,201400,456581750,5620,5620,5620,5620,0
|
|
20250516,201300,456581750,5620,5620,5620,5620,0
|
|
20250516,201200,456581750,5620,5620,5620,5620,0
|
|
20250516,201100,456581750,5620,5620,5620,5620,0
|
|
20250516,201000,456581750,5620,5620,5620,5620,0
|
|
20250516,200900,456581750,5620,5620,5620,5620,0
|
|
20250516,200800,456581750,5620,5620,5620,5620,0
|
|
20250516,200700,456581750,5620,5620,5620,5620,0
|
|
20250516,200600,456581750,5620,5620,5620,5620,0
|
|
20250516,200500,456581750,5620,5620,5620,5620,0
|
|
20250516,200400,456581750,5620,5620,5620,5620,0
|
|
20250516,200300,456581750,5620,5620,5620,5620,0
|
|
20250516,200200,456581750,5620,5620,5620,5620,0
|
|
20250516,200100,456581750,5620,5620,5620,5620,0
|
|
20250516,200000,456581750,5620,5620,5620,5620,0
|
|
20250516,195900,456581750,5620,5620,5620,5620,0
|
|
20250516,195800,456581750,5620,5620,5620,5620,0
|
|
20250516,195700,456581750,5620,5620,5620,5620,0
|
|
20250516,195600,456581750,5620,5620,5620,5620,0
|
|
20250516,195500,456581750,5620,5620,5620,5620,0
|
|
20250516,195400,456581750,5620,5620,5620,5620,0
|
|
20250516,195300,456581750,5620,5620,5620,5620,0
|
|
20250516,195200,456581750,5620,5620,5620,5620,956
|
|
20250516,195100,456581750,5620,5620,5620,5620,0
|
|
20250516,195000,456581750,5620,5620,5620,5620,0
|
|
20250516,194900,456581750,5620,5620,5620,5620,0
|
|
20250516,194800,456581750,5620,5620,5620,5620,0
|
|
20250516,194700,456581750,5620,5620,5620,5620,0
|
|
20250516,194600,456581750,5620,5620,5620,5620,0
|
|
20250516,194500,456581750,5620,5620,5620,5620,0
|
|
20250516,194400,456581750,5620,5620,5620,5620,0
|
|
20250516,194300,456581750,5620,5620,5620,5620,0
|
|
20250516,194200,456581750,5620,5620,5620,5620,0
|
|
20250516,194100,456581750,5620,5620,5620,5620,0
|
|
20250516,194000,456581750,5620,5620,5620,5620,0
|
|
20250516,193900,456581750,5620,5620,5620,5620,0
|
|
20250516,193800,456581750,5620,5620,5620,5620,0
|
|
20250516,193700,456581750,5620,5620,5620,5620,0
|
|
20250516,193600,456581750,5620,5620,5620,5620,0
|
|
20250516,193500,456581750,5620,5620,5620,5620,0
|
|
20250516,193400,456581750,5620,5620,5620,5620,0
|
|
20250516,193300,456581750,5620,5620,5620,5620,0
|
|
20250516,193200,456581750,5620,5620,5620,5620,0
|
|
20250516,193100,456581750,5620,5620,5620,5620,0
|
|
20250516,193000,456581750,5620,5620,5620,5620,0
|
|
20250516,192900,456581750,5620,5620,5620,5620,0
|
|
20250516,192800,456581750,5620,5620,5620,5620,0
|
|
20250516,192700,456581750,5620,5620,5620,5620,0
|
|
20250516,192600,456581750,5620,5620,5620,5620,0
|
|
20250516,192500,456581750,5620,5620,5620,5620,0
|
|
20250516,192400,456581750,5620,5620,5620,5620,0
|
|
20250516,192300,456581750,5620,5620,5620,5620,0
|
|
20250516,192200,456581750,5620,5620,5620,5620,956
|
|
20250516,192100,456581750,5620,5620,5620,5620,0
|
|
20250516,192000,456581750,5620,5620,5620,5620,0
|
|
20250516,191900,456581750,5620,5620,5620,5620,0
|
|
20250516,191800,456581750,5620,5620,5620,5620,0
|
|
20250516,191700,456581750,5620,5620,5620,5620,0
|
|
20250516,191600,456581750,5620,5620,5620,5620,0
|
|
20250516,191500,456581750,5620,5620,5620,5620,0
|
|
20250516,191400,456581750,5620,5620,5620,5620,0
|
|
20250516,191300,456581750,5620,5620,5620,5620,0
|
|
20250516,191200,456581750,5620,5620,5620,5620,0
|
|
20250516,191100,456581750,5620,5620,5620,5620,0
|
|
20250516,191000,456581750,5620,5620,5620,5620,0
|
|
20250516,190900,456581750,5620,5620,5620,5620,0
|
|
20250516,190800,456581750,5620,5620,5620,5620,0
|
|
20250516,190700,456581750,5620,5620,5620,5620,0
|
|
20250516,190600,456581750,5620,5620,5620,5620,0
|
|
20250516,190500,456581750,5620,5620,5620,5620,0
|
|
20250516,190400,456581750,5620,5620,5620,5620,0
|
|
20250516,190300,456581750,5620,5620,5620,5620,0
|
|
20250516,190200,456581750,5620,5620,5620,5620,0
|
|
20250516,190100,456581750,5620,5620,5620,5620,0
|
|
20250516,190000,456581750,5620,5620,5620,5620,0
|
|
20250516,185900,456581750,5620,5620,5620,5620,0
|
|
20250516,185800,456581750,5620,5620,5620,5620,0
|
|
20250516,185700,456581750,5620,5620,5620,5620,0
|
|
20250516,185600,456581750,5620,5620,5620,5620,0
|
|
20250516,185500,456581750,5620,5620,5620,5620,0
|
|
20250516,185400,456581750,5620,5620,5620,5620,0
|
|
20250516,185300,456581750,5620,5620,5620,5620,0
|
|
20250516,185200,456581750,5620,5620,5620,5620,956
|
|
20250516,185100,456581750,5620,5620,5620,5620,0
|
|
20250516,185000,456581750,5620,5620,5620,5620,0
|
|
20250516,184900,456581750,5620,5620,5620,5620,0
|
|
20250516,184800,456581750,5620,5620,5620,5620,0
|
|
20250516,184700,456581750,5620,5620,5620,5620,0
|
|
20250516,184600,456581750,5620,5620,5620,5620,0
|
|
20250516,184500,456581750,5620,5620,5620,5620,0
|
|
20250516,184400,456581750,5620,5620,5620,5620,0
|
|
20250516,184300,456581750,5620,5620,5620,5620,0
|
|
20250516,184200,456581750,5620,5620,5620,5620,0
|
|
20250516,184100,456581750,5620,5620,5620,5620,0
|
|
20250516,184000,456581750,5620,5620,5620,5620,0
|
|
20250516,183900,456581750,5620,5620,5620,5620,0
|
|
20250516,183800,456581750,5620,5620,5620,5620,0
|
|
20250516,183700,456581750,5620,5620,5620,5620,0
|
|
20250516,183600,456581750,5620,5620,5620,5620,0
|
|
20250516,183500,456581750,5620,5620,5620,5620,0
|
|
20250516,183400,456581750,5620,5620,5620,5620,0
|
|
20250516,183300,456581750,5620,5620,5620,5620,0
|
|
20250516,183200,456581750,5620,5620,5620,5620,0
|
|
20250516,183100,456581750,5620,5620,5620,5620,0
|
|
20250516,183000,456581750,5620,5620,5620,5620,0
|
|
20250516,182900,456581750,5620,5620,5620,5620,0
|
|
20250516,182800,456581750,5620,5620,5620,5620,0
|
|
20250516,182700,456581750,5620,5620,5620,5620,0
|
|
20250516,182600,456581750,5620,5620,5620,5620,0
|
|
20250516,182500,456581750,5620,5620,5620,5620,0
|
|
20250516,182400,456581750,5620,5620,5620,5620,0
|
|
20250516,182300,456581750,5620,5620,5620,5620,0
|
|
20250516,182200,456581750,5620,5620,5620,5620,956
|
|
20250516,182100,456581750,5620,5620,5620,5620,0
|
|
20250516,182000,456581750,5620,5620,5620,5620,0
|
|
20250516,181900,456581750,5620,5620,5620,5620,0
|
|
20250516,181800,456581750,5620,5620,5620,5620,0
|
|
20250516,181700,456581750,5620,5620,5620,5620,0
|
|
20250516,181600,456581750,5620,5620,5620,5620,0
|
|
20250516,181500,456581750,5620,5620,5620,5620,0
|
|
20250516,181400,456581750,5620,5620,5620,5620,0
|
|
20250516,181300,456581750,5620,5620,5620,5620,0
|
|
20250516,181200,456581750,5620,5620,5620,5620,0
|
|
20250516,181100,456581750,5620,5620,5620,5620,0
|
|
20250516,181000,456581750,5620,5620,5620,5620,0
|
|
20250516,180900,456581750,5620,5620,5620,5620,0
|
|
20250516,180800,456581750,5620,5620,5620,5620,0
|
|
20250516,180700,456581750,5620,5620,5620,5620,0
|
|
20250516,180600,456581750,5620,5620,5620,5620,0
|
|
20250516,180500,456581750,5620,5620,5620,5620,0
|
|
20250516,180400,456581750,5620,5620,5620,5620,0
|
|
20250516,180300,456581750,5620,5620,5620,5620,0
|
|
20250516,180200,456581750,5620,5620,5620,5620,0
|
|
20250516,180100,456581750,5620,5620,5620,5620,0
|
|
20250516,180000,456581750,5620,5620,5620,5620,0
|
|
20250516,175900,456581750,5620,5620,5620,5620,0
|
|
20250516,175800,456581750,5620,5620,5620,5620,0
|
|
20250516,175700,456581750,5620,5620,5620,5620,0
|
|
20250516,175600,456581750,5620,5620,5620,5620,0
|
|
20250516,175500,456581750,5620,5620,5620,5620,0
|
|
20250516,175400,456581750,5620,5620,5620,5620,0
|
|
20250516,175300,456581750,5620,5620,5620,5620,0
|
|
20250516,175200,456581750,5620,5620,5620,5620,956
|
|
20250516,175100,456581750,5620,5620,5620,5620,0
|
|
20250516,175000,456581750,5620,5620,5620,5620,0
|
|
20250516,174900,456581750,5620,5620,5620,5620,0
|
|
20250516,174800,456581750,5620,5620,5620,5620,0
|
|
20250516,174700,456581750,5620,5620,5620,5620,0
|
|
20250516,174600,456581750,5620,5620,5620,5620,0
|
|
20250516,174500,456581750,5620,5620,5620,5620,0
|
|
20250516,174400,456581750,5620,5620,5620,5620,0
|
|
20250516,174300,456581750,5620,5620,5620,5620,0
|
|
20250516,174200,456581750,5620,5620,5620,5620,0
|
|
20250516,174100,456581750,5620,5620,5620,5620,0
|
|
20250516,174000,456581750,5620,5620,5620,5620,0
|
|
20250516,173900,456581750,5620,5620,5620,5620,0
|
|
20250516,173800,456581750,5620,5620,5620,5620,0
|
|
20250516,173700,456581750,5620,5620,5620,5620,0
|
|
20250516,173600,456581750,5620,5620,5620,5620,0
|
|
20250516,173500,456581750,5620,5620,5620,5620,0
|
|
20250516,173400,456581750,5620,5620,5620,5620,0
|
|
20250516,173300,456581750,5620,5620,5620,5620,0
|
|
20250516,173200,456581750,5620,5620,5620,5620,0
|
|
20250516,173100,456581750,5620,5620,5620,5620,0
|
|
20250516,173000,456581750,5620,5620,5620,5620,0
|
|
20250516,172900,456581750,5620,5620,5620,5620,0
|
|
20250516,172800,456581750,5620,5620,5620,5620,0
|
|
20250516,172700,456581750,5620,5620,5620,5620,0
|
|
20250516,172600,456581750,5620,5620,5620,5620,0
|
|
20250516,172500,456581750,5620,5620,5620,5620,0
|
|
20250516,172400,456581750,5620,5620,5620,5620,0
|
|
20250516,172300,456581750,5620,5620,5620,5620,0
|
|
20250516,172200,456581750,5620,5620,5620,5620,956
|
|
20250516,172100,456581750,5620,5620,5620,5620,0
|
|
20250516,172000,456581750,5620,5620,5620,5620,0
|
|
20250516,171900,456581750,5620,5620,5620,5620,0
|
|
20250516,171800,456581750,5620,5620,5620,5620,0
|
|
20250516,171700,456581750,5620,5620,5620,5620,0
|
|
20250516,171600,456581750,5620,5620,5620,5620,0
|
|
20250516,171500,456581750,5620,5620,5620,5620,0
|
|
20250516,171400,456581750,5620,5620,5620,5620,0
|
|
20250516,171300,456581750,5620,5620,5620,5620,0
|
|
20250516,171200,456581750,5620,5620,5620,5620,0
|
|
20250516,171100,456581750,5620,5620,5620,5620,0
|
|
20250516,171000,456581750,5620,5620,5620,5620,0
|
|
20250516,170900,456581750,5620,5620,5620,5620,0
|
|
20250516,170800,456581750,5620,5620,5620,5620,0
|
|
20250516,170700,456581750,5620,5620,5620,5620,0
|
|
20250516,170600,456581750,5620,5620,5620,5620,0
|
|
20250516,170500,456581750,5620,5620,5620,5620,0
|
|
20250516,170400,456581750,5620,5620,5620,5620,0
|
|
20250516,170300,456581750,5620,5620,5620,5620,0
|
|
20250516,170200,456581750,5620,5620,5620,5620,0
|
|
20250516,170100,456581750,5620,5620,5620,5620,0
|
|
20250516,170000,456581750,5620,5620,5620,5620,0
|
|
20250516,165900,456581750,5620,5620,5620,5620,0
|
|
20250516,165800,456581750,5620,5620,5620,5620,0
|
|
20250516,165700,456581750,5620,5620,5620,5620,0
|
|
20250516,165600,456581750,5620,5620,5620,5620,0
|
|
20250516,165500,456581750,5620,5620,5620,5620,0
|
|
20250516,165400,456581750,5620,5620,5620,5620,0
|
|
20250516,165300,456581750,5620,5620,5620,5620,0
|
|
20250516,165200,456581750,5620,5620,5620,5620,956
|
|
20250516,165100,456581750,5620,5620,5620,5620,0
|
|
20250516,165000,456581750,5620,5620,5620,5620,0
|
|
20250516,164900,456581750,5620,5620,5620,5620,0
|
|
20250516,164800,456581750,5620,5620,5620,5620,0
|
|
20250516,164700,456581750,5620,5620,5620,5620,0
|
|
20250516,164600,456581750,5620,5620,5620,5620,0
|
|
20250516,164500,456581750,5620,5620,5620,5620,0
|
|
20250516,164400,456581750,5620,5620,5620,5620,0
|
|
20250516,164300,456581750,5620,5620,5620,5620,0
|
|
20250516,164200,456581750,5620,5620,5620,5620,0
|
|
20250516,164100,456581750,5620,5620,5620,5620,0
|
|
20250516,164000,456581750,5620,5620,5620,5620,0
|
|
20250516,163900,456581750,5620,5620,5620,5620,0
|
|
20250516,163800,456581750,5620,5620,5620,5620,0
|
|
20250516,163700,456581750,5620,5620,5620,5620,0
|
|
20250516,163600,456581750,5620,5620,5620,5620,0
|
|
20250516,163500,456581750,5620,5620,5620,5620,0
|
|
20250516,163400,456581750,5620,5620,5620,5620,0
|
|
20250516,163300,456581750,5620,5620,5620,5620,0
|
|
20250516,163200,456581750,5620,5620,5620,5620,0
|
|
20250516,163100,456581750,5620,5620,5620,5620,0
|
|
20250516,163000,456581750,5620,5620,5620,5620,0
|
|
20250516,162900,456581750,5620,5620,5620,5620,0
|
|
20250516,162800,456581750,5620,5620,5620,5620,0
|
|
20250516,162700,456581750,5620,5620,5620,5620,0
|
|
20250516,162600,456581750,5620,5620,5620,5620,0
|
|
20250516,162500,456581750,5620,5620,5620,5620,0
|
|
20250516,162400,456581750,5620,5620,5620,5620,0
|
|
20250516,162300,456581750,5620,5620,5620,5620,0
|
|
20250516,162200,456581750,5620,5620,5620,5620,956
|
|
20250516,162100,456581750,5620,5620,5620,5620,0
|
|
20250516,162000,456581750,5620,5620,5620,5620,0
|
|
20250516,161900,456581750,5620,5620,5620,5620,0
|
|
20250516,161800,456581750,5620,5620,5620,5620,0
|
|
20250516,161700,456581750,5620,5620,5620,5620,0
|
|
20250516,161600,456581750,5620,5620,5620,5620,0
|
|
20250516,161500,456581750,5620,5620,5620,5620,0
|
|
20250516,161400,456581750,5620,5620,5620,5620,0
|
|
20250516,161300,456581750,5620,5620,5620,5620,0
|
|
20250516,161200,456581750,5620,5620,5620,5620,0
|
|
20250516,161100,456581750,5620,5620,5620,5620,0
|
|
20250516,161000,456581750,5620,5620,5620,5620,0
|
|
20250516,160900,456581750,5620,5620,5620,5620,0
|
|
20250516,160800,456581750,5620,5620,5620,5620,0
|
|
20250516,160700,456581750,5620,5620,5620,5620,0
|
|
20250516,160600,456581750,5620,5620,5620,5620,0
|
|
20250516,160500,456581750,5620,5620,5620,5620,0
|
|
20250516,160400,456581750,5620,5620,5620,5620,0
|
|
20250516,160300,456581750,5620,5620,5620,5620,0
|
|
20250516,160200,456581750,5620,5620,5620,5620,0
|
|
20250516,160100,456581750,5620,5620,5620,5620,0
|
|
20250516,160000,456581750,5620,5620,5620,5620,0
|
|
20250516,155900,456581750,5620,5620,5620,5620,0
|
|
20250516,155800,456581750,5620,5620,5620,5620,0
|
|
20250516,155700,456581750,5620,5620,5620,5620,0
|
|
20250516,155600,456581750,5620,5620,5620,5620,0
|
|
20250516,155500,456581750,5620,5620,5620,5620,0
|
|
20250516,155400,456581750,5620,5620,5620,5620,0
|
|
20250516,155300,456581750,5620,5620,5620,5620,0
|
|
20250516,155200,456581750,5620,5620,5620,5620,956
|
|
20250516,155100,456581750,5620,5620,5620,5620,0
|
|
20250516,155000,456581750,5620,5620,5620,5620,0
|
|
20250516,154900,456581750,5620,5620,5620,5620,0
|
|
20250516,154800,456581750,5620,5620,5620,5620,0
|
|
20250516,154700,456581750,5620,5620,5620,5620,0
|
|
20250516,154600,456581750,5620,5620,5620,5620,0
|
|
20250516,154500,456581750,5620,5620,5620,5620,0
|
|
20250516,154400,456581750,5620,5620,5620,5620,0
|
|
20250516,154300,456581750,5620,5620,5620,5620,0
|
|
20250516,154200,456581750,5620,5620,5620,5620,0
|
|
20250516,154100,456581750,5620,5620,5620,5620,0
|
|
20250516,154000,456581750,5620,5620,5620,5620,0
|
|
20250516,153900,456581750,5620,5620,5620,5620,0
|
|
20250516,153800,456581750,5620,5620,5620,5620,0
|
|
20250516,153700,456581750,5620,5620,5620,5620,0
|
|
20250516,153600,456581750,5620,5620,5620,5620,0
|
|
20250516,153500,456581750,5620,5620,5620,5620,0
|
|
20250516,153400,456581750,5620,5620,5620,5620,0
|
|
20250516,153300,456581750,5620,5620,5620,5620,0
|
|
20250516,153200,456581750,5620,5620,5620,5620,0
|
|
20250516,153100,456581750,5620,5620,5620,5620,0
|
|
20250516,153000,456581750,5620,5620,5620,5620,956
|
|
20250516,152900,451209030,5620,5620,5620,5620,0
|
|
20250516,152800,451209030,5620,5620,5620,5620,0
|
|
20250516,152700,451209030,5620,5620,5620,5620,0
|
|
20250516,152600,451209030,5620,5620,5620,5620,0
|
|
20250516,152500,451209030,5620,5620,5620,5620,0
|
|
20250516,152400,451209030,5620,5620,5620,5620,0
|
|
20250516,152300,451209030,5620,5620,5620,5620,0
|
|
20250516,152200,451209030,5620,5620,5620,5620,0
|
|
20250516,152100,451209030,5620,5620,5620,5620,0
|
|
20250516,152000,451209030,5620,5620,5620,5620,0
|
|
20250516,151900,451209030,5620,5620,5620,5600,42
|
|
20250516,151800,450973010,5620,5600,5620,5590,687
|
|
20250516,151700,447126290,5600,5600,5600,5590,1740
|
|
20250516,151600,437383430,5610,5600,5610,5600,134
|
|
20250516,151500,436632330,5600,5590,5600,5590,85
|
|
20250516,151400,436157170,5600,5610,5610,5600,2330
|
|
20250516,151300,423102990,5610,5610,5610,5610,64
|
|
20250516,151200,422743950,5610,5620,5620,5610,396
|
|
20250516,151100,420519690,5620,5620,5620,5620,0
|
|
20250516,151000,420519690,5620,5630,5630,5620,102
|
|
20250516,150900,419946440,5620,5620,5620,5620,0
|
|
20250516,150800,419946440,5620,5620,5620,5620,0
|
|
20250516,150700,419946440,5620,5620,5620,5620,0
|
|
20250516,150600,419946440,5620,5620,5620,5620,100
|
|
20250516,150500,419384440,5620,5620,5620,5620,0
|
|
20250516,150400,419384440,5620,5620,5620,5620,70
|
|
20250516,150300,418991040,5610,5610,5610,5610,374
|
|
20250516,150200,416892900,5610,5610,5610,5610,0
|
|
20250516,150100,416892900,5610,5620,5620,5610,950
|
|
20250516,150000,411561120,5620,5620,5620,5620,73
|
|
20250516,145900,411150860,5620,5620,5620,5620,240
|
|
20250516,145800,409802060,5620,5620,5620,5620,0
|
|
20250516,145700,409802060,5620,5620,5620,5620,5
|
|
20250516,145600,409773960,5630,5630,5630,5630,4
|
|
20250516,145500,409751440,5620,5620,5620,5620,65
|
|
20250516,145400,409386140,5620,5620,5620,5620,74
|
|
20250516,145300,408970260,5620,5620,5620,5620,340
|
|
20250516,145200,407059460,5630,5630,5630,5630,100
|
|
20250516,145100,406496460,5630,5630,5630,5630,0
|
|
20250516,145000,406496460,5630,5620,5630,5620,60
|
|
20250516,144900,406159090,5620,5620,5620,5620,0
|
|
20250516,144800,406159090,5620,5620,5620,5620,0
|
|
20250516,144700,406159090,5620,5620,5620,5620,2
|
|
20250516,144600,406147850,5620,5620,5620,5620,0
|
|
20250516,144500,406147850,5620,5620,5620,5620,9
|
|
20250516,144400,406097270,5620,5620,5620,5620,0
|
|
20250516,144300,406097270,5620,5620,5620,5620,0
|
|
20250516,144200,406097270,5620,5620,5620,5620,261
|
|
20250516,144100,404630450,5630,5630,5630,5630,200
|
|
20250516,144000,403504450,5620,5630,5630,5620,561
|
|
20250516,143900,400351600,5630,5630,5630,5630,0
|
|
20250516,143800,400351600,5630,5630,5630,5630,0
|
|
20250516,143700,400351600,5630,5620,5630,5620,235
|
|
20250516,143600,399029900,5620,5620,5620,5620,0
|
|
20250516,143500,399029900,5620,5630,5630,5620,12
|
|
20250516,143400,398962440,5630,5640,5640,5630,284
|
|
20250516,143300,397361520,5640,5640,5640,5640,0
|
|
20250516,143200,397361520,5640,5640,5640,5640,1
|
|
20250516,143100,397355880,5630,5630,5630,5630,38
|
|
20250516,143000,397141940,5630,5630,5630,5630,395
|
|
20250516,142900,394918090,5630,5630,5630,5630,217
|
|
20250516,142800,393696380,5640,5640,5640,5640,435
|
|
20250516,142700,391242980,5660,5660,5660,5660,0
|
|
20250516,142600,391242980,5660,5660,5660,5660,102
|
|
20250516,142500,390665660,5660,5660,5660,5660,0
|
|
20250516,142400,390665660,5660,5660,5660,5660,0
|
|
20250516,142300,390665660,5660,5640,5660,5640,1200
|
|
20250516,142200,383896370,5640,5640,5640,5640,0
|
|
20250516,142100,383896370,5640,5640,5640,5640,321
|
|
20250516,142000,382085930,5640,5640,5640,5640,0
|
|
20250516,141900,382085930,5640,5650,5650,5640,90
|
|
20250516,141800,381578310,5660,5660,5660,5660,0
|
|
20250516,141700,381578310,5660,5660,5660,5660,5
|
|
20250516,141600,381550010,5660,5660,5660,5660,0
|
|
20250516,141500,381550010,5660,5660,5660,5660,1
|
|
20250516,141400,381544350,5640,5640,5640,5640,0
|
|
20250516,141300,381544350,5640,5640,5640,5640,86
|
|
20250516,141200,381059310,5650,5650,5650,5650,0
|
|
20250516,141100,381059310,5650,5650,5650,5650,0
|
|
20250516,141000,381059310,5650,5650,5650,5650,3
|
|
20250516,140900,381042360,5640,5640,5640,5640,0
|
|
20250516,140800,381042360,5640,5650,5650,5640,56
|
|
20250516,140700,380726510,5650,5650,5650,5650,0
|
|
20250516,140600,380726510,5650,5650,5650,5650,222
|
|
20250516,140500,379472210,5640,5640,5640,5640,0
|
|
20250516,140400,379472210,5640,5640,5640,5640,0
|
|
20250516,140300,379472210,5640,5650,5650,5640,20
|
|
20250516,140200,379359340,5670,5670,5670,5670,0
|
|
20250516,140100,379359340,5670,5670,5670,5670,0
|
|
20250516,140000,379359340,5670,5670,5670,5670,0
|
|
20250516,135900,379359340,5670,5670,5670,5670,0
|
|
20250516,135800,379359340,5670,5670,5670,5670,0
|
|
20250516,135700,379359340,5670,5670,5670,5670,0
|
|
20250516,135600,379359340,5670,5670,5670,5670,4
|
|
20250516,135500,379336660,5670,5670,5670,5670,0
|
|
20250516,135400,379336660,5670,5670,5670,5670,0
|
|
20250516,135300,379336660,5670,5670,5670,5670,0
|
|
20250516,135200,379336660,5670,5670,5670,5670,0
|
|
20250516,135100,379336660,5670,5670,5670,5670,0
|
|
20250516,135000,379336660,5670,5670,5670,5670,612
|
|
20250516,134900,375866620,5670,5670,5670,5670,1386
|
|
20250516,134800,368008000,5640,5640,5640,5640,0
|
|
20250516,134700,368008000,5640,5640,5640,5640,0
|
|
20250516,134600,368008000,5640,5640,5640,5640,0
|
|
20250516,134500,368008000,5640,5640,5640,5640,0
|
|
20250516,134400,368008000,5640,5640,5640,5640,0
|
|
20250516,134300,368008000,5640,5640,5640,5640,0
|
|
20250516,134200,368008000,5640,5640,5640,5640,535
|
|
20250516,134100,364990600,5670,5670,5670,5670,0
|
|
20250516,134000,364990600,5670,5660,5670,5660,50
|
|
20250516,133900,364707120,5680,5680,5680,5680,10
|
|
20250516,133800,364650320,5680,5680,5680,5680,0
|
|
20250516,133700,364650320,5680,5680,5680,5680,2
|
|
20250516,133600,364638960,5650,5650,5650,5650,3
|
|
20250516,133500,364622010,5650,5650,5650,5650,609
|
|
20250516,133400,361181160,5650,5650,5650,5650,0
|
|
20250516,133300,361181160,5650,5650,5650,5650,10
|
|
20250516,133200,361124660,5670,5670,5670,5670,0
|
|
20250516,133100,361124660,5670,5660,5670,5660,6
|
|
20250516,133000,361090650,5660,5660,5660,5660,1
|
|
20250516,132900,361084990,5670,5660,5670,5660,230
|
|
20250516,132800,359781990,5650,5650,5650,5650,0
|
|
20250516,132700,359781990,5650,5650,5650,5650,24
|
|
20250516,132600,359646390,5650,5650,5650,5650,73
|
|
20250516,132500,359233940,5650,5650,5650,5650,0
|
|
20250516,132400,359233940,5650,5650,5650,5650,0
|
|
20250516,132300,359233940,5650,5650,5650,5650,270
|
|
20250516,132200,357708440,5640,5640,5640,5640,0
|
|
20250516,132100,357708440,5640,5640,5640,5640,0
|
|
20250516,132000,357708440,5640,5640,5640,5640,0
|
|
20250516,131900,357708440,5640,5640,5640,5640,0
|
|
20250516,131800,357708440,5640,5640,5640,5640,474
|
|
20250516,131700,355035080,5640,5640,5640,5640,100
|
|
20250516,131600,354471080,5650,5650,5650,5650,0
|
|
20250516,131500,354471080,5650,5650,5650,5650,0
|
|
20250516,131400,354471080,5650,5650,5650,5650,0
|
|
20250516,131300,354471080,5650,5650,5650,5650,7
|
|
20250516,131200,354431530,5640,5640,5640,5640,0
|
|
20250516,131100,354431530,5640,5640,5640,5640,0
|
|
20250516,131000,354431530,5640,5640,5640,5640,0
|
|
20250516,130900,354431530,5640,5640,5640,5640,110
|
|
20250516,130800,353811130,5640,5640,5640,5640,0
|
|
20250516,130700,353811130,5640,5640,5640,5640,0
|
|
20250516,130600,353811130,5640,5640,5640,5640,1300
|
|
20250516,130500,346479130,5650,5650,5660,5650,162
|
|
20250516,130400,345562830,5660,5660,5660,5660,1
|
|
20250516,130300,345557170,5650,5650,5650,5650,91
|
|
20250516,130200,345043020,5650,5650,5650,5650,0
|
|
20250516,130100,345043020,5650,5650,5650,5650,214
|
|
20250516,130000,343833920,5650,5650,5650,5650,286
|
|
20250516,125900,342218020,5650,5650,5650,5650,276
|
|
20250516,125800,340658620,5650,5650,5650,5650,0
|
|
20250516,125700,340658620,5650,5650,5650,5650,0
|
|
20250516,125600,340658620,5650,5650,5650,5650,289
|
|
20250516,125500,339025770,5650,5650,5650,5650,0
|
|
20250516,125400,339025770,5650,5650,5650,5650,0
|
|
20250516,125300,339025770,5650,5650,5650,5650,0
|
|
20250516,125200,339025770,5650,5650,5650,5650,0
|
|
20250516,125100,339025770,5650,5650,5650,5650,97
|
|
20250516,125000,338477720,5640,5640,5640,5640,0
|
|
20250516,124900,338477720,5640,5640,5640,5640,0
|
|
20250516,124800,338477720,5640,5640,5640,5640,0
|
|
20250516,124700,338477720,5640,5640,5640,5640,100
|
|
20250516,124600,337913720,5640,5640,5640,5640,0
|
|
20250516,124500,337913720,5640,5640,5640,5640,0
|
|
20250516,124400,337913720,5640,5640,5640,5640,0
|
|
20250516,124300,337913720,5640,5645,5645,5640,346
|
|
20250516,124200,335960955,5640,5640,5640,5640,746
|
|
20250516,124100,331753515,5640,5640,5640,5640,0
|
|
20250516,124000,331753515,5640,5640,5640,5640,100
|
|
20250516,123900,331189515,5630,5630,5630,5630,1
|
|
20250516,123800,331183885,5610,5620,5620,5610,2001
|
|
20250516,123700,319953145,5620,5620,5620,5620,1
|
|
20250516,123600,319947525,5620,5620,5620,5620,1
|
|
20250516,123500,319941905,5610,5610,5610,5610,0
|
|
20250516,123400,319941905,5610,5610,5610,5610,70
|
|
20250516,123300,319549205,5630,5630,5630,5630,0
|
|
20250516,123200,319549205,5630,5630,5630,5630,1
|
|
20250516,123100,319543575,5640,5640,5640,5640,0
|
|
20250516,123000,319543575,5640,5640,5640,5640,200
|
|
20250516,122900,318415575,5630,5630,5630,5630,1
|
|
20250516,122800,318409945,5620,5620,5620,5620,0
|
|
20250516,122700,318409945,5620,5620,5620,5620,79
|
|
20250516,122600,317965965,5610,5610,5610,5610,0
|
|
20250516,122500,317965965,5610,5610,5610,5610,100
|
|
20250516,122400,317404965,5620,5620,5620,5620,257
|
|
20250516,122300,315960625,5620,5620,5620,5620,0
|
|
20250516,122200,315960625,5620,5620,5620,5620,77
|
|
20250516,122100,315527885,5620,5610,5620,5610,10
|
|
20250516,122000,315471735,5600,5600,5600,5600,0
|
|
20250516,121900,315471735,5600,5600,5600,5600,20
|
|
20250516,121800,315359735,5610,5610,5610,5610,0
|
|
20250516,121700,315359735,5610,5610,5610,5610,257
|
|
20250516,121600,313917965,5610,5610,5610,5610,0
|
|
20250516,121500,313917965,5610,5610,5630,5610,292
|
|
20250516,121400,312277875,5610,5610,5610,5610,50
|
|
20250516,121300,311997375,5610,5610,5610,5610,100
|
|
20250516,121200,311436375,5610,5610,5610,5610,0
|
|
20250516,121100,311436375,5610,5630,5630,5610,3600
|
|
20250516,121000,291217565,5630,5630,5630,5630,0
|
|
20250516,120900,291217565,5630,5640,5640,5630,25
|
|
20250516,120800,291076575,5640,5640,5640,5640,13
|
|
20250516,120700,291003255,5640,5640,5640,5640,25
|
|
20250516,120600,290862255,5640,5640,5640,5640,0
|
|
20250516,120500,290862255,5640,5640,5640,5640,2
|
|
20250516,120400,290850975,5640,5640,5640,5640,0
|
|
20250516,120300,290850975,5640,5640,5640,5640,101
|
|
20250516,120200,290281335,5650,5660,5660,5650,11
|
|
20250516,120100,290219085,5660,5650,5660,5650,950
|
|
20250516,120000,284849585,5650,5650,5650,5650,0
|
|
20250516,115900,284849585,5650,5650,5650,5650,0
|
|
20250516,115800,284849585,5650,5650,5650,5650,0
|
|
20250516,115700,284849585,5650,5650,5650,5650,0
|
|
20250516,115600,284849585,5650,5650,5650,5650,0
|
|
20250516,115500,284849585,5650,5650,5650,5650,0
|
|
20250516,115400,284849585,5650,5650,5650,5650,0
|
|
20250516,115300,284849585,5650,5650,5650,5650,0
|
|
20250516,115200,284849585,5650,5650,5650,5650,0
|
|
20250516,115100,284849585,5650,5650,5650,5650,0
|
|
20250516,115000,284849585,5650,5650,5650,5650,190
|
|
20250516,114900,283776085,5650,5650,5650,5650,0
|
|
20250516,114800,283776085,5650,5650,5650,5650,0
|
|
20250516,114700,283776085,5650,5650,5650,5650,0
|
|
20250516,114600,283776085,5650,5650,5650,5650,0
|
|
20250516,114500,283776085,5650,5650,5650,5650,0
|
|
20250516,114400,283776085,5650,5650,5650,5650,110
|
|
20250516,114300,283154585,5650,5650,5650,5650,0
|
|
20250516,114200,283154585,5650,5650,5650,5650,10
|
|
20250516,114100,283098085,5650,5650,5650,5650,0
|
|
20250516,114000,283098085,5650,5650,5650,5650,0
|
|
20250516,113900,283098085,5650,5650,5650,5650,1
|
|
20250516,113800,283092435,5650,5650,5650,5650,0
|
|
20250516,113700,283092435,5650,5650,5650,5650,47
|
|
20250516,113600,282826885,5640,5640,5640,5640,0
|
|
20250516,113500,282826885,5640,5640,5640,5640,45
|
|
20250516,113400,282573085,5630,5630,5630,5630,0
|
|
20250516,113300,282573085,5630,5630,5630,5630,45
|
|
20250516,113200,282319735,5640,5640,5650,5640,1082
|
|
20250516,113100,276208915,5650,5660,5660,5650,871
|
|
20250516,113000,271280715,5680,5680,5680,5680,2
|
|
20250516,112900,271269355,5680,5680,5680,5680,0
|
|
20250516,112800,271269355,5680,5680,5680,5680,0
|
|
20250516,112700,271269355,5680,5680,5680,5680,36
|
|
20250516,112600,271064875,5660,5660,5660,5660,0
|
|
20250516,112500,271064875,5660,5660,5660,5660,6
|
|
20250516,112400,271030915,5660,5660,5660,5660,0
|
|
20250516,112300,271030915,5660,5660,5660,5660,110
|
|
20250516,112200,270408315,5680,5680,5680,5680,4
|
|
20250516,112100,270385595,5680,5680,5680,5680,300
|
|
20250516,112000,268681595,5680,5680,5680,5680,2
|
|
20250516,111900,268670235,5670,5670,5670,5670,0
|
|
20250516,111800,268670235,5670,5665,5670,5665,110
|
|
20250516,111700,268046585,5670,5670,5670,5670,0
|
|
20250516,111600,268046585,5670,5670,5670,5670,0
|
|
20250516,111500,268046585,5670,5670,5670,5670,168
|
|
20250516,111400,267094025,5670,5670,5670,5670,20
|
|
20250516,111300,266980625,5670,5670,5670,5670,36
|
|
20250516,111200,266776505,5660,5660,5660,5660,2
|
|
20250516,111100,266765185,5690,5690,5690,5690,0
|
|
20250516,111000,266765185,5690,5690,5690,5690,0
|
|
20250516,110900,266765185,5690,5690,5690,5690,1
|
|
20250516,110800,266759495,5690,5690,5690,5690,0
|
|
20250516,110700,266759495,5690,5690,5690,5690,18
|
|
20250516,110600,266657075,5690,5690,5690,5690,50
|
|
20250516,110500,266372575,5650,5650,5650,5650,0
|
|
20250516,110400,266372575,5650,5650,5650,5650,0
|
|
20250516,110300,266372575,5650,5670,5670,5650,848
|
|
20250516,110200,261576435,5700,5700,5700,5700,0
|
|
20250516,110100,261576435,5700,5670,5700,5670,526
|
|
20250516,110000,258589325,5670,5670,5670,5670,2
|
|
20250516,105900,258577985,5680,5680,5680,5680,0
|
|
20250516,105800,258577985,5680,5680,5680,5680,20
|
|
20250516,105700,258464385,5680,5680,5680,5680,0
|
|
20250516,105600,258464385,5680,5680,5680,5680,3
|
|
20250516,105500,258447345,5670,5670,5670,5670,0
|
|
20250516,105400,258447345,5670,5670,5670,5670,48
|
|
20250516,105300,258175185,5660,5660,5660,5660,12
|
|
20250516,105200,258107265,5660,5660,5660,5660,0
|
|
20250516,105100,258107265,5660,5660,5660,5660,0
|
|
20250516,105000,258107265,5660,5660,5660,5660,115
|
|
20250516,104900,257456365,5660,5660,5660,5660,83
|
|
20250516,104800,256986585,5650,5650,5650,5650,177
|
|
20250516,104700,255986535,5660,5660,5660,5660,200
|
|
20250516,104600,254854535,5660,5660,5660,5660,502
|
|
20250516,104500,252013215,5670,5670,5670,5670,0
|
|
20250516,104400,252013215,5670,5670,5670,5670,120
|
|
20250516,104300,251332815,5660,5660,5660,5660,0
|
|
20250516,104200,251332815,5660,5660,5660,5660,200
|
|
20250516,104100,250200815,5660,5660,5660,5660,0
|
|
20250516,104000,250200815,5660,5660,5660,5660,106
|
|
20250516,103900,249600855,5660,5670,5670,5660,2
|
|
20250516,103800,249589525,5670,5670,5670,5670,10
|
|
20250516,103700,249532825,5670,5670,5670,5670,0
|
|
20250516,103600,249532825,5670,5670,5670,5670,2
|
|
20250516,103500,249521485,5660,5660,5670,5660,52
|
|
20250516,103400,249227155,5670,5670,5670,5670,0
|
|
20250516,103300,249227155,5670,5670,5670,5670,0
|
|
20250516,103200,249227155,5670,5670,5670,5670,0
|
|
20250516,103100,249227155,5670,5670,5670,5670,0
|
|
20250516,103000,249227155,5670,5670,5670,5670,94
|
|
20250516,102900,248694175,5660,5660,5660,5650,201
|
|
20250516,102800,247557015,5660,5660,5660,5660,0
|
|
20250516,102700,247557015,5660,5660,5660,5660,0
|
|
20250516,102600,247557015,5660,5660,5660,5660,0
|
|
20250516,102500,247557015,5660,5660,5660,5660,200
|
|
20250516,102400,246425015,5660,5640,5660,5640,2
|
|
20250516,102300,246413715,5640,5640,5640,5640,0
|
|
20250516,102200,246413715,5640,5640,5640,5640,0
|
|
20250516,102100,246413715,5640,5640,5640,5640,460
|
|
20250516,102000,243819315,5640,5640,5640,5640,201
|
|
20250516,101900,242685675,5640,5640,5640,5640,0
|
|
20250516,101800,242685675,5640,5650,5650,5640,100
|
|
20250516,101700,242121585,5640,5640,5640,5640,0
|
|
20250516,101600,242121585,5640,5640,5640,5640,0
|
|
20250516,101500,242121585,5640,5650,5670,5640,1139
|
|
20250516,101400,235693415,5660,5660,5660,5660,300
|
|
20250516,101300,233995415,5650,5650,5650,5650,100
|
|
20250516,101200,233430415,5650,5650,5650,5650,1
|
|
20250516,101100,233424765,5670,5670,5670,5670,0
|
|
20250516,101000,233424765,5670,5670,5670,5670,1
|
|
20250516,100900,233419095,5650,5650,5650,5650,9
|
|
20250516,100800,233368245,5660,5650,5660,5650,68
|
|
20250516,100700,232983445,5660,5660,5660,5660,0
|
|
20250516,100600,232983445,5660,5650,5660,5650,101
|
|
20250516,100500,232412775,5650,5630,5650,5620,1079
|
|
20250516,100400,226331225,5640,5640,5640,5640,10
|
|
20250516,100300,226274825,5620,5620,5620,5620,0
|
|
20250516,100200,226274825,5620,5620,5620,5620,478
|
|
20250516,100100,223588465,5620,5650,5650,5620,12
|
|
20250516,100000,223520725,5610,5640,5640,5610,3221
|
|
20250516,095900,205394035,5650,5660,5660,5650,135
|
|
20250516,095800,204631275,5650,5660,5660,5650,2817
|
|
20250516,095700,188695345,5650,5650,5650,5650,195
|
|
20250516,095600,187593595,5660,5685,5685,5660,1754
|
|
20250516,095500,177656260,5700,5700,5700,5700,200
|
|
20250516,095400,176516260,5700,5700,5700,5700,10
|
|
20250516,095300,176459260,5700,5700,5700,5700,0
|
|
20250516,095200,176459260,5700,5700,5700,5700,0
|
|
20250516,095100,176459260,5700,5700,5700,5700,0
|
|
20250516,095000,176459260,5700,5700,5700,5700,8
|
|
20250516,094900,176413660,5710,5710,5710,5710,0
|
|
20250516,094800,176413660,5710,5710,5710,5710,0
|
|
20250516,094700,176413660,5710,5700,5710,5700,103
|
|
20250516,094600,175825540,5710,5710,5710,5710,5
|
|
20250516,094500,175796990,5720,5660,5720,5660,20
|
|
20250516,094400,175683320,5690,5660,5690,5660,50
|
|
20250516,094300,175400290,5670,5670,5670,5670,105
|
|
20250516,094200,174804940,5670,5680,5680,5670,125
|
|
20250516,094100,174096150,5690,5690,5690,5690,13
|
|
20250516,094000,174022180,5700,5710,5710,5700,11
|
|
20250516,093900,173959410,5690,5700,5700,5690,94
|
|
20250516,093800,173423620,5700,5700,5700,5700,0
|
|
20250516,093700,173423620,5700,5700,5700,5700,343
|
|
20250516,093600,171468520,5700,5710,5710,5700,302
|
|
20250516,093500,169745200,5710,5700,5710,5700,14
|
|
20250516,093400,169665370,5700,5710,5710,5700,8
|
|
20250516,093300,169619730,5710,5690,5710,5690,177
|
|
20250516,093200,168610860,5670,5670,5670,5670,2
|
|
20250516,093100,168599520,5670,5670,5670,5670,4
|
|
20250516,093000,168576840,5670,5700,5700,5670,1764
|
|
20250516,092900,158569500,5700,5700,5700,5700,5
|
|
20250516,092800,158541000,5720,5685,5720,5685,1766
|
|
20250516,092700,148475060,5680,5680,5680,5680,0
|
|
20250516,092600,148475060,5680,5680,5680,5680,628
|
|
20250516,092500,144908020,5670,5670,5670,5670,204
|
|
20250516,092400,143751340,5680,5670,5680,5670,14
|
|
20250516,092300,143671940,5650,5660,5670,5650,109
|
|
20250516,092200,143055980,5650,5670,5670,5650,1593
|
|
20250516,092100,134052870,5680,5680,5680,5680,675
|
|
20250516,092000,130218870,5670,5650,5670,5620,1746
|
|
20250516,091900,120344110,5650,5660,5660,5650,221
|
|
20250516,091800,119093320,5650,5690,5690,5620,3533
|
|
20250516,091700,99144070,5670,5680,5680,5670,190
|
|
20250516,091600,98066540,5680,5680,5680,5680,2
|
|
20250516,091500,98055180,5680,5680,5680,5680,12
|
|
20250516,091400,97987020,5680,5680,5680,5680,193
|
|
20250516,091300,96890780,5680,5700,5700,5680,104
|
|
20250516,091200,96298060,5700,5660,5700,5660,956
|
|
20250516,091100,90876070,5670,5700,5700,5670,448
|
|
20250516,091000,88333180,5700,5740,5740,5690,287
|
|
20250516,090900,86694900,5700,5730,5740,5690,1148
|
|
20250516,090800,80122580,5740,5710,5740,5710,1177
|
|
20250516,090700,73370170,5690,5700,5700,5690,235
|
|
20250516,090600,72032160,5700,5700,5700,5700,190
|
|
20250516,090500,70949160,5700,5700,5710,5700,131
|
|
20250516,090400,70201910,5700,5720,5720,5620,4588
|
|
20250516,090300,44244960,5680,5750,5760,5680,3150
|
|
20250516,090200,26266920,5700,5750,5750,5680,1162
|
|
20250516,090100,19619940,5750,5750,5750,5670,2081
|
|
20250516,090000,7696310,5750,5850,5850,5710,1336
|