584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,184100,118874519,1647,1647,1647,1647,222
|
|
20250509,184000,118874519,1647,1647,1647,1647,0
|
|
20250509,183900,118874519,1647,1647,1647,1647,0
|
|
20250509,183800,118874519,1647,1647,1647,1647,0
|
|
20250509,183700,118874519,1647,1647,1647,1647,0
|
|
20250509,183600,118874519,1647,1647,1647,1647,0
|
|
20250509,183500,118874519,1647,1647,1647,1647,0
|
|
20250509,183400,118874519,1647,1647,1647,1647,0
|
|
20250509,183300,118874519,1647,1647,1647,1647,0
|
|
20250509,183200,118874519,1647,1647,1647,1647,0
|
|
20250509,183100,118874519,1647,1647,1647,1647,0
|
|
20250509,183000,118874519,1647,1647,1647,1647,0
|
|
20250509,182900,118874519,1647,1647,1647,1647,0
|
|
20250509,182800,118874519,1647,1647,1647,1647,0
|
|
20250509,182700,118874519,1647,1647,1647,1647,0
|
|
20250509,182600,118874519,1647,1647,1647,1647,0
|
|
20250509,182500,118874519,1647,1647,1647,1647,0
|
|
20250509,182400,118874519,1647,1647,1647,1647,0
|
|
20250509,182300,118874519,1647,1647,1647,1647,0
|
|
20250509,182200,118874519,1647,1647,1647,1647,0
|
|
20250509,182100,118874519,1647,1647,1647,1647,0
|
|
20250509,182000,118874519,1647,1647,1647,1647,0
|
|
20250509,181900,118874519,1647,1647,1647,1647,0
|
|
20250509,181800,118874519,1647,1647,1647,1647,0
|
|
20250509,181700,118874519,1647,1647,1647,1647,0
|
|
20250509,181600,118874519,1647,1647,1647,1647,0
|
|
20250509,181500,118874519,1647,1647,1647,1647,0
|
|
20250509,181400,118874519,1647,1647,1647,1647,0
|
|
20250509,181300,118874519,1647,1647,1647,1647,0
|
|
20250509,181200,118874519,1647,1647,1647,1647,0
|
|
20250509,181100,118874519,1647,1647,1647,1647,222
|
|
20250509,181000,118874519,1647,1647,1647,1647,0
|
|
20250509,180900,118874519,1647,1647,1647,1647,0
|
|
20250509,180800,118874519,1647,1647,1647,1647,0
|
|
20250509,180700,118874519,1647,1647,1647,1647,0
|
|
20250509,180600,118874519,1647,1647,1647,1647,0
|
|
20250509,180500,118874519,1647,1647,1647,1647,0
|
|
20250509,180400,118874519,1647,1647,1647,1647,0
|
|
20250509,180300,118874519,1647,1647,1647,1647,0
|
|
20250509,180200,118874519,1647,1647,1647,1647,0
|
|
20250509,180100,118874519,1647,1647,1647,1647,0
|
|
20250509,180000,118874519,1647,1647,1647,1647,0
|
|
20250509,175900,118874519,1647,1647,1647,1647,0
|
|
20250509,175800,118874519,1647,1647,1647,1647,0
|
|
20250509,175700,118874519,1647,1647,1647,1647,0
|
|
20250509,175600,118874519,1647,1647,1647,1647,0
|
|
20250509,175500,118874519,1647,1647,1647,1647,0
|
|
20250509,175400,118874519,1647,1647,1647,1647,0
|
|
20250509,175300,118874519,1647,1647,1647,1647,0
|
|
20250509,175200,118874519,1647,1647,1647,1647,0
|
|
20250509,175100,118874519,1647,1647,1647,1647,0
|
|
20250509,175000,118874519,1647,1647,1647,1647,0
|
|
20250509,174900,118874519,1647,1647,1647,1647,0
|
|
20250509,174800,118874519,1647,1647,1647,1647,0
|
|
20250509,174700,118874519,1647,1647,1647,1647,0
|
|
20250509,174600,118874519,1647,1647,1647,1647,0
|
|
20250509,174500,118874519,1647,1647,1647,1647,0
|
|
20250509,174400,118874519,1647,1647,1647,1647,0
|
|
20250509,174300,118874519,1647,1647,1647,1647,0
|
|
20250509,174200,118874519,1647,1647,1647,1647,0
|
|
20250509,174100,118874519,1647,1647,1647,1647,222
|
|
20250509,174000,118874519,1647,1647,1647,1647,0
|
|
20250509,173900,118874519,1647,1647,1647,1647,0
|
|
20250509,173800,118874519,1647,1647,1647,1647,0
|
|
20250509,173700,118874519,1647,1647,1647,1647,0
|
|
20250509,173600,118874519,1647,1647,1647,1647,0
|
|
20250509,173500,118874519,1647,1647,1647,1647,0
|
|
20250509,173400,118874519,1647,1647,1647,1647,0
|
|
20250509,173300,118874519,1647,1647,1647,1647,0
|
|
20250509,173200,118874519,1647,1647,1647,1647,0
|
|
20250509,173100,118874519,1647,1647,1647,1647,0
|
|
20250509,173000,118874519,1647,1647,1647,1647,0
|
|
20250509,172900,118874519,1647,1647,1647,1647,0
|
|
20250509,172800,118874519,1647,1647,1647,1647,0
|
|
20250509,172700,118874519,1647,1647,1647,1647,0
|
|
20250509,172600,118874519,1647,1647,1647,1647,0
|
|
20250509,172500,118874519,1647,1647,1647,1647,0
|
|
20250509,172400,118874519,1647,1647,1647,1647,0
|
|
20250509,172300,118874519,1647,1647,1647,1647,0
|
|
20250509,172200,118874519,1647,1647,1647,1647,0
|
|
20250509,172100,118874519,1647,1647,1647,1647,0
|
|
20250509,172000,118874519,1647,1647,1647,1647,0
|
|
20250509,171900,118874519,1647,1647,1647,1647,0
|
|
20250509,171800,118874519,1647,1647,1647,1647,0
|
|
20250509,171700,118874519,1647,1647,1647,1647,0
|
|
20250509,171600,118874519,1647,1647,1647,1647,0
|
|
20250509,171500,118874519,1647,1647,1647,1647,0
|
|
20250509,171400,118874519,1647,1647,1647,1647,0
|
|
20250509,171300,118874519,1647,1647,1647,1647,0
|
|
20250509,171200,118874519,1647,1647,1647,1647,0
|
|
20250509,171100,118874519,1647,1647,1647,1647,222
|
|
20250509,171000,118874519,1647,1647,1647,1647,0
|
|
20250509,170900,118874519,1647,1647,1647,1647,0
|
|
20250509,170800,118874519,1647,1647,1647,1647,0
|
|
20250509,170700,118874519,1647,1647,1647,1647,0
|
|
20250509,170600,118874519,1647,1647,1647,1647,0
|
|
20250509,170500,118874519,1647,1647,1647,1647,0
|
|
20250509,170400,118874519,1647,1647,1647,1647,0
|
|
20250509,170300,118874519,1647,1647,1647,1647,0
|
|
20250509,170200,118874519,1647,1647,1647,1647,0
|
|
20250509,170100,118874519,1647,1647,1647,1647,0
|
|
20250509,170000,118874519,1647,1647,1647,1647,0
|
|
20250509,165900,118874519,1647,1647,1647,1647,0
|
|
20250509,165800,118874519,1647,1647,1647,1647,0
|
|
20250509,165700,118874519,1647,1647,1647,1647,0
|
|
20250509,165600,118874519,1647,1647,1647,1647,0
|
|
20250509,165500,118874519,1647,1647,1647,1647,0
|
|
20250509,165400,118874519,1647,1647,1647,1647,0
|
|
20250509,165300,118874519,1647,1647,1647,1647,0
|
|
20250509,165200,118874519,1647,1647,1647,1647,0
|
|
20250509,165100,118874519,1647,1647,1647,1647,0
|
|
20250509,165000,118874519,1647,1647,1647,1647,0
|
|
20250509,164900,118874519,1647,1647,1647,1647,0
|
|
20250509,164800,118874519,1647,1647,1647,1647,0
|
|
20250509,164700,118874519,1647,1647,1647,1647,0
|
|
20250509,164600,118874519,1647,1647,1647,1647,0
|
|
20250509,164500,118874519,1647,1647,1647,1647,0
|
|
20250509,164400,118874519,1647,1647,1647,1647,0
|
|
20250509,164300,118874519,1647,1647,1647,1647,0
|
|
20250509,164200,118874519,1647,1647,1647,1647,0
|
|
20250509,164100,118874519,1647,1647,1647,1647,222
|
|
20250509,164000,118874519,1647,1647,1647,1647,0
|
|
20250509,163900,118874519,1647,1647,1647,1647,0
|
|
20250509,163800,118874519,1647,1647,1647,1647,0
|
|
20250509,163700,118874519,1647,1647,1647,1647,0
|
|
20250509,163600,118874519,1647,1647,1647,1647,0
|
|
20250509,163500,118874519,1647,1647,1647,1647,0
|
|
20250509,163400,118874519,1647,1647,1647,1647,0
|
|
20250509,163300,118874519,1647,1647,1647,1647,0
|
|
20250509,163200,118874519,1647,1647,1647,1647,0
|
|
20250509,163100,118874519,1647,1647,1647,1647,0
|
|
20250509,163000,118874519,1647,1647,1647,1647,0
|
|
20250509,162900,118874519,1647,1647,1647,1647,0
|
|
20250509,162800,118874519,1647,1647,1647,1647,0
|
|
20250509,162700,118874519,1647,1647,1647,1647,0
|
|
20250509,162600,118874519,1647,1647,1647,1647,0
|
|
20250509,162500,118874519,1647,1647,1647,1647,0
|
|
20250509,162400,118874519,1647,1647,1647,1647,0
|
|
20250509,162300,118874519,1647,1647,1647,1647,0
|
|
20250509,162200,118874519,1647,1647,1647,1647,0
|
|
20250509,162100,118874519,1647,1647,1647,1647,0
|
|
20250509,162000,118874519,1647,1647,1647,1647,0
|
|
20250509,161900,118874519,1647,1647,1647,1647,0
|
|
20250509,161800,118874519,1647,1647,1647,1647,0
|
|
20250509,161700,118874519,1647,1647,1647,1647,0
|
|
20250509,161600,118874519,1647,1647,1647,1647,0
|
|
20250509,161500,118874519,1647,1647,1647,1647,0
|
|
20250509,161400,118874519,1647,1647,1647,1647,0
|
|
20250509,161300,118874519,1647,1647,1647,1647,0
|
|
20250509,161200,118874519,1647,1647,1647,1647,0
|
|
20250509,161100,118874519,1647,1647,1647,1647,222
|
|
20250509,161000,118874519,1647,1647,1647,1647,0
|
|
20250509,160900,118874519,1647,1647,1647,1647,0
|
|
20250509,160800,118874519,1647,1647,1647,1647,0
|
|
20250509,160700,118874519,1647,1647,1647,1647,0
|
|
20250509,160600,118874519,1647,1647,1647,1647,0
|
|
20250509,160500,118874519,1647,1647,1647,1647,0
|
|
20250509,160400,118874519,1647,1647,1647,1647,0
|
|
20250509,160300,118874519,1647,1647,1647,1647,0
|
|
20250509,160200,118874519,1647,1647,1647,1647,0
|
|
20250509,160100,118874519,1647,1647,1647,1647,0
|
|
20250509,160000,118874519,1647,1647,1647,1647,0
|
|
20250509,155900,118874519,1647,1647,1647,1647,0
|
|
20250509,155800,118874519,1647,1647,1647,1647,0
|
|
20250509,155700,118874519,1647,1647,1647,1647,0
|
|
20250509,155600,118874519,1647,1647,1647,1647,0
|
|
20250509,155500,118874519,1647,1647,1647,1647,0
|
|
20250509,155400,118874519,1647,1647,1647,1647,0
|
|
20250509,155300,118874519,1647,1647,1647,1647,0
|
|
20250509,155200,118874519,1647,1647,1647,1647,0
|
|
20250509,155100,118874519,1647,1647,1647,1647,0
|
|
20250509,155000,118874519,1647,1647,1647,1647,0
|
|
20250509,154900,118874519,1647,1647,1647,1647,0
|
|
20250509,154800,118874519,1647,1647,1647,1647,0
|
|
20250509,154700,118874519,1647,1647,1647,1647,0
|
|
20250509,154600,118874519,1647,1647,1647,1647,0
|
|
20250509,154500,118874519,1647,1647,1647,1647,0
|
|
20250509,154400,118874519,1647,1647,1647,1647,0
|
|
20250509,154300,118874519,1647,1647,1647,1647,0
|
|
20250509,154200,118874519,1647,1647,1647,1647,0
|
|
20250509,154100,118874519,1647,1647,1647,1647,222
|
|
20250509,154000,118874519,1647,1647,1647,1647,0
|
|
20250509,153900,118874519,1647,1647,1647,1647,0
|
|
20250509,153800,118874519,1647,1647,1647,1647,0
|
|
20250509,153700,118874519,1647,1647,1647,1647,0
|
|
20250509,153600,118874519,1647,1647,1647,1647,0
|
|
20250509,153500,118874519,1647,1647,1647,1647,0
|
|
20250509,153400,118874519,1647,1647,1647,1647,0
|
|
20250509,153300,118874519,1647,1647,1647,1647,0
|
|
20250509,153200,118874519,1647,1647,1647,1647,0
|
|
20250509,153100,118874519,1647,1647,1647,1647,0
|
|
20250509,153000,118874519,1647,1647,1647,1647,222
|
|
20250509,152900,118508885,1646,1646,1646,1646,0
|
|
20250509,152800,118508885,1646,1646,1646,1646,0
|
|
20250509,152700,118508885,1646,1646,1646,1646,0
|
|
20250509,152600,118508885,1646,1646,1646,1646,0
|
|
20250509,152500,118508885,1646,1646,1646,1646,0
|
|
20250509,152400,118508885,1646,1646,1646,1646,0
|
|
20250509,152300,118508885,1646,1646,1646,1646,0
|
|
20250509,152200,118508885,1646,1646,1646,1646,0
|
|
20250509,152100,118508885,1646,1646,1646,1646,0
|
|
20250509,152000,118508885,1646,1646,1646,1646,0
|
|
20250509,151900,118508885,1646,1646,1646,1646,1
|
|
20250509,151800,118507239,1646,1646,1646,1646,0
|
|
20250509,151700,118507239,1646,1646,1646,1646,1000
|
|
20250509,151600,116861239,1646,1646,1646,1646,0
|
|
20250509,151500,116861239,1646,1646,1646,1646,460
|
|
20250509,151400,116104079,1650,1650,1650,1650,0
|
|
20250509,151300,116104079,1650,1650,1650,1650,0
|
|
20250509,151200,116104079,1650,1650,1650,1650,0
|
|
20250509,151100,116104079,1650,1650,1650,1650,0
|
|
20250509,151000,116104079,1650,1649,1650,1649,12
|
|
20250509,150900,116084282,1651,1651,1651,1651,20
|
|
20250509,150800,116051262,1648,1648,1648,1648,0
|
|
20250509,150700,116051262,1648,1647,1648,1647,1525
|
|
20250509,150600,113539514,1646,1646,1646,1646,0
|
|
20250509,150500,113539514,1646,1646,1646,1646,3
|
|
20250509,150400,113534576,1647,1647,1647,1647,0
|
|
20250509,150300,113534576,1647,1647,1647,1647,0
|
|
20250509,150200,113534576,1647,1647,1647,1647,0
|
|
20250509,150100,113534576,1647,1646,1647,1646,43
|
|
20250509,150000,113463757,1646,1646,1646,1646,2
|
|
20250509,145900,113460465,1646,1646,1646,1646,0
|
|
20250509,145800,113460465,1646,1646,1646,1646,0
|
|
20250509,145700,113460465,1646,1646,1646,1646,1759
|
|
20250509,145600,110565151,1646,1647,1647,1646,1153
|
|
20250509,145500,108666222,1646,1646,1646,1646,0
|
|
20250509,145400,108666222,1646,1646,1646,1646,59
|
|
20250509,145300,108569108,1646,1646,1646,1644,3279
|
|
20250509,145200,103177020,1646,1646,1646,1646,0
|
|
20250509,145100,103177020,1646,1646,1646,1646,2
|
|
20250509,145000,103173728,1646,1646,1646,1646,0
|
|
20250509,144900,103173728,1646,1646,1646,1646,0
|
|
20250509,144800,103173728,1646,1646,1646,1646,0
|
|
20250509,144700,103173728,1646,1646,1646,1646,3
|
|
20250509,144600,103168790,1647,1647,1647,1647,0
|
|
20250509,144500,103168790,1647,1647,1647,1647,0
|
|
20250509,144400,103168790,1647,1646,1647,1646,160
|
|
20250509,144300,102905425,1647,1647,1647,1647,0
|
|
20250509,144200,102905425,1647,1647,1647,1647,0
|
|
20250509,144100,102905425,1647,1647,1647,1647,0
|
|
20250509,144000,102905425,1647,1647,1647,1647,2
|
|
20250509,143900,102902131,1647,1647,1647,1647,0
|
|
20250509,143800,102902131,1647,1647,1647,1647,0
|
|
20250509,143700,102902131,1647,1647,1647,1647,0
|
|
20250509,143600,102902131,1647,1647,1647,1647,0
|
|
20250509,143500,102902131,1647,1647,1647,1647,0
|
|
20250509,143400,102902131,1647,1647,1647,1647,0
|
|
20250509,143300,102902131,1647,1647,1647,1647,3
|
|
20250509,143200,102897190,1649,1649,1649,1649,0
|
|
20250509,143100,102897190,1649,1649,1649,1649,0
|
|
20250509,143000,102897190,1649,1649,1649,1649,0
|
|
20250509,142900,102897190,1649,1649,1649,1649,0
|
|
20250509,142800,102897190,1649,1649,1649,1649,0
|
|
20250509,142700,102897190,1649,1648,1649,1648,16
|
|
20250509,142600,102870809,1649,1649,1649,1649,0
|
|
20250509,142500,102870809,1649,1649,1649,1649,0
|
|
20250509,142400,102870809,1649,1649,1649,1649,0
|
|
20250509,142300,102870809,1649,1649,1649,1649,0
|
|
20250509,142200,102870809,1649,1649,1649,1649,0
|
|
20250509,142100,102870809,1649,1649,1649,1649,0
|
|
20250509,142000,102870809,1649,1648,1649,1648,1380
|
|
20250509,141900,100596564,1648,1648,1648,1648,634
|
|
20250509,141800,99551732,1648,1648,1648,1648,0
|
|
20250509,141700,99551732,1648,1648,1648,1648,0
|
|
20250509,141600,99551732,1648,1648,1648,1648,0
|
|
20250509,141500,99551732,1648,1648,1648,1648,0
|
|
20250509,141400,99551732,1648,1647,1648,1645,1908
|
|
20250509,141300,96408905,1646,1646,1646,1646,0
|
|
20250509,141200,96408905,1646,1646,1646,1646,0
|
|
20250509,141100,96408905,1646,1646,1646,1646,0
|
|
20250509,141000,96408905,1646,1646,1646,1646,0
|
|
20250509,140900,96408905,1646,1646,1646,1646,0
|
|
20250509,140800,96408905,1646,1646,1646,1646,0
|
|
20250509,140700,96408905,1646,1646,1646,1646,0
|
|
20250509,140600,96408905,1646,1646,1646,1646,0
|
|
20250509,140500,96408905,1646,1646,1646,1646,0
|
|
20250509,140400,96408905,1646,1646,1646,1646,0
|
|
20250509,140300,96408905,1646,1646,1646,1646,0
|
|
20250509,140200,96408905,1646,1646,1646,1646,70
|
|
20250509,140100,96293685,1648,1648,1648,1648,0
|
|
20250509,140000,96293685,1648,1648,1648,1648,0
|
|
20250509,135900,96293685,1648,1648,1648,1648,0
|
|
20250509,135800,96293685,1648,1648,1648,1648,1
|
|
20250509,135700,96292037,1646,1646,1646,1646,0
|
|
20250509,135600,96292037,1646,1646,1646,1646,32
|
|
20250509,135500,96239365,1647,1647,1647,1646,12
|
|
20250509,135400,96219603,1646,1652,1653,1645,42
|
|
20250509,135300,96150475,1645,1645,1645,1645,0
|
|
20250509,135200,96150475,1645,1645,1645,1645,0
|
|
20250509,135100,96150475,1645,1646,1654,1645,1061
|
|
20250509,135000,94399958,1644,1644,1644,1644,0
|
|
20250509,134900,94399958,1644,1644,1644,1644,0
|
|
20250509,134800,94399958,1644,1644,1644,1644,0
|
|
20250509,134700,94399958,1644,1644,1644,1644,0
|
|
20250509,134600,94399958,1644,1644,1644,1644,0
|
|
20250509,134500,94399958,1644,1644,1644,1644,89
|
|
20250509,134400,94253642,1647,1646,1647,1646,12
|
|
20250509,134300,94233880,1645,1645,1645,1645,0
|
|
20250509,134200,94233880,1645,1645,1645,1645,0
|
|
20250509,134100,94233880,1645,1645,1645,1645,0
|
|
20250509,134000,94233880,1645,1645,1645,1645,0
|
|
20250509,133900,94233880,1645,1645,1645,1645,0
|
|
20250509,133800,94233880,1645,1645,1645,1645,0
|
|
20250509,133700,94233880,1645,1645,1645,1645,0
|
|
20250509,133600,94233880,1645,1645,1645,1645,0
|
|
20250509,133500,94233880,1645,1645,1645,1645,0
|
|
20250509,133400,94233880,1645,1645,1645,1645,0
|
|
20250509,133300,94233880,1645,1645,1645,1645,0
|
|
20250509,133200,94233880,1645,1645,1645,1645,0
|
|
20250509,133100,94233880,1645,1645,1645,1645,9
|
|
20250509,133000,94219075,1653,1653,1653,1653,0
|
|
20250509,132900,94219075,1653,1653,1653,1653,0
|
|
20250509,132800,94219075,1653,1653,1653,1653,0
|
|
20250509,132700,94219075,1653,1653,1653,1653,0
|
|
20250509,132600,94219075,1653,1653,1653,1653,0
|
|
20250509,132500,94219075,1653,1653,1653,1653,0
|
|
20250509,132400,94219075,1653,1653,1653,1653,0
|
|
20250509,132300,94219075,1653,1653,1653,1653,0
|
|
20250509,132200,94219075,1653,1653,1653,1653,0
|
|
20250509,132100,94219075,1653,1653,1653,1653,0
|
|
20250509,132000,94219075,1653,1653,1653,1653,0
|
|
20250509,131900,94219075,1653,1653,1653,1653,0
|
|
20250509,131800,94219075,1653,1653,1653,1653,0
|
|
20250509,131700,94219075,1653,1653,1653,1653,0
|
|
20250509,131600,94219075,1653,1653,1653,1653,2
|
|
20250509,131500,94215769,1645,1645,1645,1645,0
|
|
20250509,131400,94215769,1645,1645,1645,1645,0
|
|
20250509,131300,94215769,1645,1645,1645,1645,0
|
|
20250509,131200,94215769,1645,1645,1645,1645,0
|
|
20250509,131100,94215769,1645,1645,1645,1645,1
|
|
20250509,131000,94214124,1657,1657,1657,1657,0
|
|
20250509,130900,94214124,1657,1657,1657,1657,0
|
|
20250509,130800,94214124,1657,1657,1657,1657,0
|
|
20250509,130700,94214124,1657,1657,1657,1657,0
|
|
20250509,130600,94214124,1657,1643,1657,1643,1395
|
|
20250509,130500,91920121,1643,1643,1643,1643,0
|
|
20250509,130400,91920121,1643,1643,1643,1643,0
|
|
20250509,130300,91920121,1643,1643,1643,1643,0
|
|
20250509,130200,91920121,1643,1643,1643,1643,1000
|
|
20250509,130100,90277121,1643,1643,1643,1643,3
|
|
20250509,130000,90272192,1644,1643,1644,1643,66
|
|
20250509,125900,90163752,1643,1643,1643,1643,0
|
|
20250509,125800,90163752,1643,1643,1643,1643,0
|
|
20250509,125700,90163752,1643,1643,1643,1643,94
|
|
20250509,125600,90009310,1643,1643,1643,1643,65
|
|
20250509,125500,89902515,1643,1643,1643,1643,0
|
|
20250509,125400,89902515,1643,1643,1643,1643,0
|
|
20250509,125300,89902515,1643,1643,1643,1643,63
|
|
20250509,125200,89799006,1644,1644,1644,1644,0
|
|
20250509,125100,89799006,1644,1644,1644,1644,683
|
|
20250509,125000,88676154,1644,1644,1644,1644,63
|
|
20250509,124900,88572582,1644,1644,1644,1644,0
|
|
20250509,124800,88572582,1644,1644,1644,1644,0
|
|
20250509,124700,88572582,1644,1644,1644,1644,67
|
|
20250509,124600,88462434,1644,1644,1644,1644,0
|
|
20250509,124500,88462434,1644,1644,1644,1644,0
|
|
20250509,124400,88462434,1644,1644,1644,1644,64
|
|
20250509,124300,88357218,1644,1644,1644,1644,2
|
|
20250509,124200,88353930,1644,1644,1644,1644,0
|
|
20250509,124100,88353930,1644,1644,1644,1644,63
|
|
20250509,124000,88250358,1644,1644,1644,1644,0
|
|
20250509,123900,88250358,1644,1644,1644,1644,0
|
|
20250509,123800,88250358,1644,1644,1644,1644,67
|
|
20250509,123700,88140210,1644,1644,1644,1644,0
|
|
20250509,123600,88140210,1644,1644,1644,1644,0
|
|
20250509,123500,88140210,1644,1644,1644,1644,63
|
|
20250509,123400,88036638,1644,1644,1644,1644,0
|
|
20250509,123300,88036638,1644,1644,1644,1644,2
|
|
20250509,123200,88033350,1644,1645,1645,1644,86
|
|
20250509,123100,87891944,1645,1645,1645,1645,8
|
|
20250509,123000,87878784,1644,1644,1644,1644,0
|
|
20250509,122900,87878784,1644,1644,1644,1644,67
|
|
20250509,122800,87768636,1644,1644,1644,1644,0
|
|
20250509,122700,87768636,1644,1644,1644,1644,0
|
|
20250509,122600,87768636,1644,1644,1644,1644,63
|
|
20250509,122500,87665064,1644,1644,1644,1644,0
|
|
20250509,122400,87665064,1644,1644,1644,1644,3
|
|
20250509,122300,87660132,1644,1644,1644,1644,257
|
|
20250509,122200,87237624,1644,1644,1644,1644,0
|
|
20250509,122100,87237624,1644,1644,1644,1644,0
|
|
20250509,122000,87237624,1644,1644,1644,1644,66
|
|
20250509,121900,87129120,1644,1644,1644,1644,0
|
|
20250509,121800,87129120,1644,1644,1644,1644,0
|
|
20250509,121700,87129120,1644,1644,1644,1644,63
|
|
20250509,121600,87025548,1644,1644,1644,1644,0
|
|
20250509,121500,87025548,1644,1644,1644,1644,322
|
|
20250509,121400,86496180,1644,1644,1644,1644,64
|
|
20250509,121300,86390964,1644,1644,1644,1644,0
|
|
20250509,121200,86390964,1644,1644,1644,1644,323
|
|
20250509,121100,85859952,1644,1644,1644,1644,505
|
|
20250509,121000,85029732,1644,1644,1644,1644,0
|
|
20250509,120900,85029732,1644,1644,1644,1644,0
|
|
20250509,120800,85029732,1644,1644,1644,1644,64
|
|
20250509,120700,84924516,1644,1644,1644,1644,0
|
|
20250509,120600,84924516,1644,1644,1644,1644,3
|
|
20250509,120500,84919584,1644,1644,1644,1644,64
|
|
20250509,120400,84814368,1645,1645,1645,1645,0
|
|
20250509,120300,84814368,1645,1645,1645,1645,23
|
|
20250509,120200,84776533,1644,1644,1644,1644,63
|
|
20250509,120100,84672961,1644,1644,1644,1644,3
|
|
20250509,120000,84668029,1644,1644,1644,1644,0
|
|
20250509,115900,84668029,1644,1644,1644,1644,1069
|
|
20250509,115800,82910593,1644,1644,1644,1644,0
|
|
20250509,115700,82910593,1644,1644,1644,1644,2
|
|
20250509,115600,82907305,1644,1644,1644,1644,63
|
|
20250509,115500,82803733,1644,1644,1644,1644,0
|
|
20250509,115400,82803733,1644,1644,1644,1644,0
|
|
20250509,115300,82803733,1644,1644,1644,1644,64
|
|
20250509,115200,82698517,1644,1644,1644,1644,3
|
|
20250509,115100,82693585,1644,1644,1644,1644,0
|
|
20250509,115000,82693585,1644,1644,1644,1644,64
|
|
20250509,114900,82588369,1644,1644,1644,1644,0
|
|
20250509,114800,82588369,1644,1644,1644,1644,2
|
|
20250509,114700,82585081,1644,1644,1644,1644,63
|
|
20250509,114600,82481509,1644,1644,1644,1644,0
|
|
20250509,114500,82481509,1644,1644,1644,1644,0
|
|
20250509,114400,82481509,1644,1644,1644,1644,64
|
|
20250509,114300,82376293,1644,1644,1644,1644,3
|
|
20250509,114200,82371361,1644,1644,1644,1644,0
|
|
20250509,114100,82371361,1644,1644,1644,1644,63
|
|
20250509,114000,82267789,1644,1644,1644,1644,0
|
|
20250509,113900,82267789,1644,1644,1644,1644,0
|
|
20250509,113800,82267789,1644,1644,1644,1644,67
|
|
20250509,113700,82157641,1644,1644,1644,1644,0
|
|
20250509,113600,82157641,1644,1644,1644,1644,0
|
|
20250509,113500,82157641,1644,1644,1644,1644,64
|
|
20250509,113400,82052425,1644,1644,1644,1644,2
|
|
20250509,113300,82049137,1644,1644,1644,1644,0
|
|
20250509,113200,82049137,1644,1644,1644,1644,0
|
|
20250509,113100,82049137,1644,1644,1645,1644,69
|
|
20250509,113000,81935698,1661,1661,1661,1661,0
|
|
20250509,112900,81935698,1661,1661,1661,1661,0
|
|
20250509,112800,81935698,1661,1661,1661,1661,0
|
|
20250509,112700,81935698,1661,1661,1661,1661,0
|
|
20250509,112600,81935698,1661,1661,1661,1661,0
|
|
20250509,112500,81935698,1661,1661,1661,1661,0
|
|
20250509,112400,81935698,1661,1661,1661,1661,0
|
|
20250509,112300,81935698,1661,1661,1661,1661,0
|
|
20250509,112200,81935698,1661,1661,1661,1661,0
|
|
20250509,112100,81935698,1661,1661,1661,1661,0
|
|
20250509,112000,81935698,1661,1661,1661,1661,0
|
|
20250509,111900,81935698,1661,1661,1661,1661,0
|
|
20250509,111800,81935698,1661,1661,1661,1661,0
|
|
20250509,111700,81935698,1661,1661,1661,1661,0
|
|
20250509,111600,81935698,1661,1661,1661,1661,0
|
|
20250509,111500,81935698,1661,1661,1661,1661,0
|
|
20250509,111400,81935698,1661,1661,1661,1661,0
|
|
20250509,111300,81935698,1661,1661,1661,1661,0
|
|
20250509,111200,81935698,1661,1661,1661,1661,0
|
|
20250509,111100,81935698,1661,1651,1661,1651,800
|
|
20250509,111000,80609289,1643,1643,1643,1643,1779
|
|
20250509,110900,77686392,1643,1641,1643,1641,2488
|
|
20250509,110800,73599392,1640,1640,1640,1640,0
|
|
20250509,110700,73599392,1640,1641,1641,1640,79
|
|
20250509,110600,73469816,1640,1640,1640,1640,3
|
|
20250509,110500,73464896,1641,1641,1641,1641,7
|
|
20250509,110400,73453409,1642,1642,1642,1642,6
|
|
20250509,110300,73443557,1641,1641,1641,1641,45
|
|
20250509,110200,73369712,1640,1640,1640,1640,2
|
|
20250509,110100,73366432,1641,1640,1641,1640,87
|
|
20250509,110000,73223728,1640,1640,1640,1640,0
|
|
20250509,105900,73223728,1640,1640,1640,1640,0
|
|
20250509,105800,73223728,1640,1640,1640,1640,64
|
|
20250509,105700,73118768,1640,1640,1640,1640,3
|
|
20250509,105600,73113848,1640,1640,1640,1640,0
|
|
20250509,105500,73113848,1640,1640,1640,1640,64
|
|
20250509,105400,73008888,1640,1640,1640,1640,0
|
|
20250509,105300,73008888,1640,1640,1640,1640,3
|
|
20250509,105200,73003968,1640,1640,1640,1640,63
|
|
20250509,105100,72900648,1641,1641,1641,1641,0
|
|
20250509,105000,72900648,1641,1641,1641,1641,2
|
|
20250509,104900,72897366,1641,1641,1641,1641,0
|
|
20250509,104800,72897366,1641,1642,1642,1641,5
|
|
20250509,104700,72889158,1641,1641,1641,1641,63
|
|
20250509,104600,72785775,1640,1640,1640,1640,84
|
|
20250509,104500,72648015,1642,1642,1642,1642,391
|
|
20250509,104400,72005993,1642,1642,1642,1642,500
|
|
20250509,104300,71184993,1641,1641,1641,1641,3
|
|
20250509,104200,71180070,1643,1643,1643,1643,0
|
|
20250509,104100,71180070,1643,1641,1643,1641,744
|
|
20250509,104000,69958439,1640,1640,1640,1640,0
|
|
20250509,103900,69958439,1640,1640,1640,1640,124
|
|
20250509,103800,69755079,1642,1642,1642,1642,0
|
|
20250509,103700,69755079,1642,1642,1642,1642,0
|
|
20250509,103600,69755079,1642,1642,1642,1642,5
|
|
20250509,103500,69746869,1638,1638,1638,1638,0
|
|
20250509,103400,69746869,1638,1638,1638,1638,0
|
|
20250509,103300,69746869,1638,1637,1638,1637,2162
|
|
20250509,103200,66207642,1637,1637,1637,1637,20
|
|
20250509,103100,66174902,1636,1636,1636,1636,63
|
|
20250509,103000,66071834,1637,1637,1637,1637,0
|
|
20250509,102900,66071834,1637,1637,1637,1637,50
|
|
20250509,102800,65989984,1637,1637,1637,1637,0
|
|
20250509,102700,65989984,1637,1637,1637,1637,1
|
|
20250509,102600,65988347,1643,1643,1643,1643,0
|
|
20250509,102500,65988347,1643,1643,1643,1643,0
|
|
20250509,102400,65988347,1643,1643,1643,1643,83
|
|
20250509,102300,65851978,1643,1643,1643,1643,0
|
|
20250509,102200,65851978,1643,1643,1643,1643,1
|
|
20250509,102100,65850335,1644,1644,1644,1644,0
|
|
20250509,102000,65850335,1644,1644,1644,1644,0
|
|
20250509,101900,65850335,1644,1643,1644,1642,1598
|
|
20250509,101800,63224264,1663,1663,1663,1663,0
|
|
20250509,101700,63224264,1663,1663,1663,1663,0
|
|
20250509,101600,63224264,1663,1663,1663,1663,0
|
|
20250509,101500,63224264,1663,1663,1663,1663,0
|
|
20250509,101400,63224264,1663,1658,1663,1658,601
|
|
20250509,101300,62225330,1663,1663,1663,1663,0
|
|
20250509,101200,62225330,1663,1663,1663,1663,0
|
|
20250509,101100,62225330,1663,1643,1663,1643,1901
|
|
20250509,101000,59079371,1644,1644,1644,1644,0
|
|
20250509,100900,59079371,1644,1644,1644,1644,0
|
|
20250509,100800,59079371,1644,1644,1644,1644,100
|
|
20250509,100700,58914971,1646,1646,1646,1646,0
|
|
20250509,100600,58914971,1646,1646,1646,1646,0
|
|
20250509,100500,58914971,1646,1646,1646,1646,0
|
|
20250509,100400,58914971,1646,1646,1646,1646,0
|
|
20250509,100300,58914971,1646,1644,1646,1644,682
|
|
20250509,100200,57793661,1644,1644,1644,1644,67
|
|
20250509,100100,57683513,1643,1643,1643,1643,64
|
|
20250509,100000,57578361,1644,1644,1644,1644,0
|
|
20250509,095900,57578361,1644,1644,1644,1644,5
|
|
20250509,095800,57570141,1644,1638,1644,1634,7872
|
|
20250509,095700,44673726,1638,1638,1638,1638,63
|
|
20250509,095600,44570532,1639,1639,1639,1639,1
|
|
20250509,095500,44568893,1632,1632,1632,1632,0
|
|
20250509,095400,44568893,1632,1638,1638,1632,1250
|
|
20250509,095300,42523377,1641,1641,1641,1641,0
|
|
20250509,095200,42523377,1641,1641,1641,1641,1
|
|
20250509,095100,42521736,1638,1640,1640,1637,3743
|
|
20250509,095000,36392308,1638,1639,1639,1638,489
|
|
20250509,094900,35591026,1639,1639,1639,1639,300
|
|
20250509,094800,35099326,1641,1641,1641,1641,0
|
|
20250509,094700,35099326,1641,1641,1641,1641,0
|
|
20250509,094600,35099326,1641,1641,1641,1641,0
|
|
20250509,094500,35099326,1641,1641,1641,1641,0
|
|
20250509,094400,35099326,1641,1638,1641,1638,123
|
|
20250509,094300,34897849,1642,1642,1642,1642,0
|
|
20250509,094200,34897849,1642,1642,1642,1642,1
|
|
20250509,094100,34896207,1638,1638,1638,1638,61
|
|
20250509,094000,34796289,1637,1637,1637,1637,0
|
|
20250509,093900,34796289,1637,1641,1641,1637,540
|
|
20250509,093800,33910249,1652,1652,1652,1652,0
|
|
20250509,093700,33910249,1652,1652,1652,1652,0
|
|
20250509,093600,33910249,1652,1652,1652,1652,0
|
|
20250509,093500,33910249,1652,1652,1652,1652,0
|
|
20250509,093400,33910249,1652,1652,1652,1652,1
|
|
20250509,093300,33908597,1653,1653,1653,1653,1
|
|
20250509,093200,33906944,1642,1643,1643,1642,7
|
|
20250509,093100,33895448,1660,1660,1660,1660,1
|
|
20250509,093000,33893788,1667,1667,1667,1667,0
|
|
20250509,092900,33893788,1667,1642,1667,1642,1000
|
|
20250509,092800,32239771,1634,1639,1639,1634,234
|
|
20250509,092700,31857200,1652,1652,1652,1652,0
|
|
20250509,092600,31857200,1652,1652,1652,1652,1
|
|
20250509,092500,31855548,1639,1638,1639,1629,211
|
|
20250509,092400,31509871,1638,1647,1647,1638,3088
|
|
20250509,092300,26427935,1663,1663,1663,1663,0
|
|
20250509,092200,26427935,1663,1663,1663,1663,0
|
|
20250509,092100,26427935,1663,1663,1663,1663,0
|
|
20250509,092000,26427935,1663,1663,1663,1663,0
|
|
20250509,091900,26427935,1663,1663,1663,1663,1
|
|
20250509,091800,26426272,1653,1653,1653,1653,19
|
|
20250509,091700,26394865,1673,1673,1673,1673,0
|
|
20250509,091600,26394865,1673,1683,1683,1663,257
|
|
20250509,091500,25967049,1661,1650,1661,1650,1221
|
|
20250509,091400,23946780,1652,1652,1652,1652,1
|
|
20250509,091300,23945128,1645,1646,1646,1645,992
|
|
20250509,091200,22313172,1656,1656,1656,1656,0
|
|
20250509,091100,22313172,1656,1656,1656,1656,5
|
|
20250509,091000,22304892,1661,1661,1661,1661,0
|
|
20250509,090900,22304892,1661,1661,1661,1661,0
|
|
20250509,090800,22304892,1661,1668,1668,1661,4466
|
|
20250509,090700,14881893,1668,1668,1668,1668,20
|
|
20250509,090600,14848533,1697,1660,1697,1660,2049
|
|
20250509,090500,11445223,1652,1638,1652,1638,2368
|
|
20250509,090400,7549817,1637,1637,1637,1637,120
|
|
20250509,090300,7353377,1630,1616,1630,1616,468
|
|
20250509,090200,6591601,1616,1618,1618,1616,3364
|
|
20250509,090100,1152805,1610,1650,1650,1610,623
|
|
20250509,090000,148680,1652,1652,1652,1652,90
|