587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,184400,768355109,1765,1765,1765,1765,4279
|
|
20250502,184300,768355109,1765,1765,1765,1765,0
|
|
20250502,184200,768355109,1765,1765,1765,1765,0
|
|
20250502,184100,768355109,1765,1765,1765,1765,0
|
|
20250502,184000,768355109,1765,1765,1765,1765,0
|
|
20250502,183900,768355109,1765,1765,1765,1765,0
|
|
20250502,183800,768355109,1765,1765,1765,1765,0
|
|
20250502,183700,768355109,1765,1765,1765,1765,0
|
|
20250502,183600,768355109,1765,1765,1765,1765,0
|
|
20250502,183500,768355109,1765,1765,1765,1765,0
|
|
20250502,183400,768355109,1765,1765,1765,1765,0
|
|
20250502,183300,768355109,1765,1765,1765,1765,0
|
|
20250502,183200,768355109,1765,1765,1765,1765,0
|
|
20250502,183100,768355109,1765,1765,1765,1765,0
|
|
20250502,183000,768355109,1765,1765,1765,1765,0
|
|
20250502,182900,768355109,1765,1765,1765,1765,0
|
|
20250502,182800,768355109,1765,1765,1765,1765,0
|
|
20250502,182700,768355109,1765,1765,1765,1765,0
|
|
20250502,182600,768355109,1765,1765,1765,1765,0
|
|
20250502,182500,768355109,1765,1765,1765,1765,0
|
|
20250502,182400,768355109,1765,1765,1765,1765,0
|
|
20250502,182300,768355109,1765,1765,1765,1765,0
|
|
20250502,182200,768355109,1765,1765,1765,1765,0
|
|
20250502,182100,768355109,1765,1765,1765,1765,0
|
|
20250502,182000,768355109,1765,1765,1765,1765,0
|
|
20250502,181900,768355109,1765,1765,1765,1765,0
|
|
20250502,181800,768355109,1765,1765,1765,1765,0
|
|
20250502,181700,768355109,1765,1765,1765,1765,0
|
|
20250502,181600,768355109,1765,1765,1765,1765,0
|
|
20250502,181500,768355109,1765,1765,1765,1765,0
|
|
20250502,181400,768355109,1765,1765,1765,1765,4279
|
|
20250502,181300,768355109,1765,1765,1765,1765,0
|
|
20250502,181200,768355109,1765,1765,1765,1765,0
|
|
20250502,181100,768355109,1765,1765,1765,1765,0
|
|
20250502,181000,768355109,1765,1765,1765,1765,0
|
|
20250502,180900,768355109,1765,1765,1765,1765,0
|
|
20250502,180800,768355109,1765,1765,1765,1765,0
|
|
20250502,180700,768355109,1765,1765,1765,1765,0
|
|
20250502,180600,768355109,1765,1765,1765,1765,0
|
|
20250502,180500,768355109,1765,1765,1765,1765,0
|
|
20250502,180400,768355109,1765,1765,1765,1765,0
|
|
20250502,180300,768355109,1765,1765,1765,1765,0
|
|
20250502,180200,768355109,1765,1765,1765,1765,0
|
|
20250502,180100,768355109,1765,1765,1765,1765,0
|
|
20250502,180000,768355109,1765,1765,1765,1765,0
|
|
20250502,175900,768355109,1765,1765,1765,1765,0
|
|
20250502,175800,768355109,1765,1765,1765,1765,0
|
|
20250502,175700,768355109,1765,1765,1765,1765,0
|
|
20250502,175600,768355109,1765,1765,1765,1765,0
|
|
20250502,175500,768355109,1765,1765,1765,1765,0
|
|
20250502,175400,768355109,1765,1765,1765,1765,0
|
|
20250502,175300,768355109,1765,1765,1765,1765,0
|
|
20250502,175200,768355109,1765,1765,1765,1765,0
|
|
20250502,175100,768355109,1765,1765,1765,1765,0
|
|
20250502,175000,768355109,1765,1765,1765,1765,0
|
|
20250502,174900,768355109,1765,1765,1765,1765,0
|
|
20250502,174800,768355109,1765,1765,1765,1765,0
|
|
20250502,174700,768355109,1765,1765,1765,1765,0
|
|
20250502,174600,768355109,1765,1765,1765,1765,0
|
|
20250502,174500,768355109,1765,1765,1765,1765,0
|
|
20250502,174400,768355109,1765,1765,1765,1765,4279
|
|
20250502,174300,768355109,1765,1765,1765,1765,0
|
|
20250502,174200,768355109,1765,1765,1765,1765,0
|
|
20250502,174100,768355109,1765,1765,1765,1765,0
|
|
20250502,174000,768355109,1765,1765,1765,1765,0
|
|
20250502,173900,768355109,1765,1765,1765,1765,0
|
|
20250502,173800,768355109,1765,1765,1765,1765,0
|
|
20250502,173700,768355109,1765,1765,1765,1765,0
|
|
20250502,173600,768355109,1765,1765,1765,1765,0
|
|
20250502,173500,768355109,1765,1765,1765,1765,0
|
|
20250502,173400,768355109,1765,1765,1765,1765,0
|
|
20250502,173300,768355109,1765,1765,1765,1765,0
|
|
20250502,173200,768355109,1765,1765,1765,1765,0
|
|
20250502,173100,768355109,1765,1765,1765,1765,0
|
|
20250502,173000,768355109,1765,1765,1765,1765,0
|
|
20250502,172900,768355109,1765,1765,1765,1765,0
|
|
20250502,172800,768355109,1765,1765,1765,1765,0
|
|
20250502,172700,768355109,1765,1765,1765,1765,0
|
|
20250502,172600,768355109,1765,1765,1765,1765,0
|
|
20250502,172500,768355109,1765,1765,1765,1765,0
|
|
20250502,172400,768355109,1765,1765,1765,1765,0
|
|
20250502,172300,768355109,1765,1765,1765,1765,0
|
|
20250502,172200,768355109,1765,1765,1765,1765,0
|
|
20250502,172100,768355109,1765,1765,1765,1765,0
|
|
20250502,172000,768355109,1765,1765,1765,1765,0
|
|
20250502,171900,768355109,1765,1765,1765,1765,0
|
|
20250502,171800,768355109,1765,1765,1765,1765,0
|
|
20250502,171700,768355109,1765,1765,1765,1765,0
|
|
20250502,171600,768355109,1765,1765,1765,1765,0
|
|
20250502,171500,768355109,1765,1765,1765,1765,0
|
|
20250502,171400,768355109,1765,1765,1765,1765,4279
|
|
20250502,171300,768355109,1765,1765,1765,1765,0
|
|
20250502,171200,768355109,1765,1765,1765,1765,0
|
|
20250502,171100,768355109,1765,1765,1765,1765,0
|
|
20250502,171000,768355109,1765,1765,1765,1765,0
|
|
20250502,170900,768355109,1765,1765,1765,1765,0
|
|
20250502,170800,768355109,1765,1765,1765,1765,0
|
|
20250502,170700,768355109,1765,1765,1765,1765,0
|
|
20250502,170600,768355109,1765,1765,1765,1765,0
|
|
20250502,170500,768355109,1765,1765,1765,1765,0
|
|
20250502,170400,768355109,1765,1765,1765,1765,0
|
|
20250502,170300,768355109,1765,1765,1765,1765,0
|
|
20250502,170200,768355109,1765,1765,1765,1765,0
|
|
20250502,170100,768355109,1765,1765,1765,1765,0
|
|
20250502,170000,768355109,1765,1765,1765,1765,0
|
|
20250502,165900,768355109,1765,1765,1765,1765,0
|
|
20250502,165800,768355109,1765,1765,1765,1765,0
|
|
20250502,165700,768355109,1765,1765,1765,1765,0
|
|
20250502,165600,768355109,1765,1765,1765,1765,0
|
|
20250502,165500,768355109,1765,1765,1765,1765,0
|
|
20250502,165400,768355109,1765,1765,1765,1765,0
|
|
20250502,165300,768355109,1765,1765,1765,1765,0
|
|
20250502,165200,768355109,1765,1765,1765,1765,0
|
|
20250502,165100,768355109,1765,1765,1765,1765,0
|
|
20250502,165000,768355109,1765,1765,1765,1765,0
|
|
20250502,164900,768355109,1765,1765,1765,1765,0
|
|
20250502,164800,768355109,1765,1765,1765,1765,0
|
|
20250502,164700,768355109,1765,1765,1765,1765,0
|
|
20250502,164600,768355109,1765,1765,1765,1765,0
|
|
20250502,164500,768355109,1765,1765,1765,1765,0
|
|
20250502,164400,768355109,1765,1765,1765,1765,4279
|
|
20250502,164300,768355109,1765,1765,1765,1765,0
|
|
20250502,164200,768355109,1765,1765,1765,1765,0
|
|
20250502,164100,768355109,1765,1765,1765,1765,0
|
|
20250502,164000,768355109,1765,1765,1765,1765,0
|
|
20250502,163900,768355109,1765,1765,1765,1765,0
|
|
20250502,163800,768355109,1765,1765,1765,1765,0
|
|
20250502,163700,768355109,1765,1765,1765,1765,0
|
|
20250502,163600,768355109,1765,1765,1765,1765,0
|
|
20250502,163500,768355109,1765,1765,1765,1765,0
|
|
20250502,163400,768355109,1765,1765,1765,1765,0
|
|
20250502,163300,768355109,1765,1765,1765,1765,0
|
|
20250502,163200,768355109,1765,1765,1765,1765,0
|
|
20250502,163100,768355109,1765,1765,1765,1765,0
|
|
20250502,163000,768355109,1765,1765,1765,1765,0
|
|
20250502,162900,768355109,1765,1765,1765,1765,0
|
|
20250502,162800,768355109,1765,1765,1765,1765,0
|
|
20250502,162700,768355109,1765,1765,1765,1765,0
|
|
20250502,162600,768355109,1765,1765,1765,1765,0
|
|
20250502,162500,768355109,1765,1765,1765,1765,0
|
|
20250502,162400,768355109,1765,1765,1765,1765,0
|
|
20250502,162300,768355109,1765,1765,1765,1765,0
|
|
20250502,162200,768355109,1765,1765,1765,1765,0
|
|
20250502,162100,768355109,1765,1765,1765,1765,0
|
|
20250502,162000,768355109,1765,1765,1765,1765,0
|
|
20250502,161900,768355109,1765,1765,1765,1765,0
|
|
20250502,161800,768355109,1765,1765,1765,1765,0
|
|
20250502,161700,768355109,1765,1765,1765,1765,0
|
|
20250502,161600,768355109,1765,1765,1765,1765,0
|
|
20250502,161500,768355109,1765,1765,1765,1765,0
|
|
20250502,161400,768355109,1765,1765,1765,1765,4279
|
|
20250502,161300,768355109,1765,1765,1765,1765,0
|
|
20250502,161200,768355109,1765,1765,1765,1765,0
|
|
20250502,161100,768355109,1765,1765,1765,1765,0
|
|
20250502,161000,768355109,1765,1765,1765,1765,0
|
|
20250502,160900,768355109,1765,1765,1765,1765,0
|
|
20250502,160800,768355109,1765,1765,1765,1765,0
|
|
20250502,160700,768355109,1765,1765,1765,1765,0
|
|
20250502,160600,768355109,1765,1765,1765,1765,0
|
|
20250502,160500,768355109,1765,1765,1765,1765,0
|
|
20250502,160400,768355109,1765,1765,1765,1765,0
|
|
20250502,160300,768355109,1765,1765,1765,1765,0
|
|
20250502,160200,768355109,1765,1765,1765,1765,0
|
|
20250502,160100,768355109,1765,1765,1765,1765,0
|
|
20250502,160000,768355109,1765,1765,1765,1765,0
|
|
20250502,155900,768355109,1765,1765,1765,1765,0
|
|
20250502,155800,768355109,1765,1765,1765,1765,0
|
|
20250502,155700,768355109,1765,1765,1765,1765,0
|
|
20250502,155600,768355109,1765,1765,1765,1765,0
|
|
20250502,155500,768355109,1765,1765,1765,1765,0
|
|
20250502,155400,768355109,1765,1765,1765,1765,0
|
|
20250502,155300,768355109,1765,1765,1765,1765,0
|
|
20250502,155200,768355109,1765,1765,1765,1765,0
|
|
20250502,155100,768355109,1765,1765,1765,1765,0
|
|
20250502,155000,768355109,1765,1765,1765,1765,0
|
|
20250502,154900,768355109,1765,1765,1765,1765,0
|
|
20250502,154800,768355109,1765,1765,1765,1765,0
|
|
20250502,154700,768355109,1765,1765,1765,1765,0
|
|
20250502,154600,768355109,1765,1765,1765,1765,0
|
|
20250502,154500,768355109,1765,1765,1765,1765,0
|
|
20250502,154400,768355109,1765,1765,1765,1765,4279
|
|
20250502,154300,768355109,1765,1765,1765,1765,0
|
|
20250502,154200,768355109,1765,1765,1765,1765,0
|
|
20250502,154100,768355109,1765,1765,1765,1765,0
|
|
20250502,154000,768355109,1765,1765,1765,1765,0
|
|
20250502,153900,768355109,1765,1765,1765,1765,0
|
|
20250502,153800,768355109,1765,1765,1765,1765,0
|
|
20250502,153700,768355109,1765,1765,1765,1765,0
|
|
20250502,153600,768355109,1765,1765,1765,1765,0
|
|
20250502,153500,768355109,1765,1765,1765,1765,0
|
|
20250502,153400,768355109,1765,1765,1765,1765,0
|
|
20250502,153300,768355109,1765,1765,1765,1765,0
|
|
20250502,153200,768355109,1765,1765,1765,1765,0
|
|
20250502,153100,768355109,1765,1765,1765,1765,0
|
|
20250502,153000,768355109,1765,1765,1765,1765,4279
|
|
20250502,152900,760802674,1763,1763,1763,1763,0
|
|
20250502,152800,760802674,1763,1763,1763,1763,0
|
|
20250502,152700,760802674,1763,1763,1763,1763,0
|
|
20250502,152600,760802674,1763,1763,1763,1763,0
|
|
20250502,152500,760802674,1763,1763,1763,1763,0
|
|
20250502,152400,760802674,1763,1763,1763,1763,0
|
|
20250502,152300,760802674,1763,1763,1763,1763,0
|
|
20250502,152200,760802674,1763,1763,1763,1763,0
|
|
20250502,152100,760802674,1763,1763,1763,1763,0
|
|
20250502,152000,760802674,1763,1763,1763,1763,0
|
|
20250502,151900,760802674,1763,1768,1768,1763,1598
|
|
20250502,151800,757977900,1763,1767,1767,1762,480
|
|
20250502,151700,757131640,1767,1767,1767,1767,180
|
|
20250502,151600,756813580,1762,1762,1762,1762,70
|
|
20250502,151500,756690240,1762,1761,1762,1760,1401
|
|
20250502,151400,754223890,1760,1762,1762,1760,186
|
|
20250502,151300,753896216,1762,1765,1765,1762,770
|
|
20250502,151200,752539446,1768,1760,1768,1760,635
|
|
20250502,151100,751421830,1776,1763,1776,1763,753
|
|
20250502,151000,750094278,1763,1765,1765,1762,2485
|
|
20250502,150900,745713142,1779,1766,1779,1766,2
|
|
20250502,150800,745709597,1766,1780,1780,1766,53
|
|
20250502,150700,745615957,1764,1764,1782,1764,2723
|
|
20250502,150600,740785585,1763,1762,1763,1762,1479
|
|
20250502,150500,738178242,1762,1760,1762,1760,2015
|
|
20250502,150400,734629816,1760,1760,1760,1760,60
|
|
20250502,150300,734524216,1759,1759,1759,1759,0
|
|
20250502,150200,734524216,1759,1760,1760,1759,200
|
|
20250502,150100,734172261,1763,1763,1763,1763,0
|
|
20250502,150000,734172261,1763,1763,1763,1759,655
|
|
20250502,145900,733017992,1734,1761,1761,1730,4480
|
|
20250502,145800,725199769,1761,1763,1787,1761,202
|
|
20250502,145700,724843889,1763,1763,1763,1762,2843
|
|
20250502,145600,719832564,1761,1778,1778,1761,3639
|
|
20250502,145500,713369325,1778,1778,1778,1778,8
|
|
20250502,145400,713355101,1788,1788,1788,1788,67
|
|
20250502,145300,713235305,1788,1780,1788,1780,334
|
|
20250502,145200,712640513,1780,1780,1780,1780,1112
|
|
20250502,145100,710661153,1780,1780,1780,1780,0
|
|
20250502,145000,710661153,1780,1781,1781,1780,1403
|
|
20250502,144900,708163811,1796,1796,1797,1778,2048
|
|
20250502,144800,704503261,1800,1800,1800,1800,0
|
|
20250502,144700,704503261,1800,1797,1800,1797,1179
|
|
20250502,144600,702382076,1775,1778,1778,1775,1666
|
|
20250502,144500,699421428,1775,1775,1800,1775,1378
|
|
20250502,144400,696969694,1800,1780,1800,1775,4387
|
|
20250502,144300,689103469,1775,1775,1775,1775,1400
|
|
20250502,144200,686618469,1775,1775,1775,1775,800
|
|
20250502,144100,685198469,1775,1776,1800,1775,15400
|
|
20250502,144000,657519243,1776,1800,1800,1776,8201
|
|
20250502,143900,642759627,1801,1806,1806,1801,913
|
|
20250502,143800,641114749,1806,1806,1806,1800,6086
|
|
20250502,143700,630145398,1805,1806,1806,1805,1721
|
|
20250502,143600,627037790,1806,1801,1806,1801,1898
|
|
20250502,143500,623610117,1806,1799,1806,1775,15903
|
|
20250502,143400,594985390,1799,1798,1799,1798,5292
|
|
20250502,143300,585465156,1798,1787,1798,1787,13951
|
|
20250502,143200,560468553,1775,1775,1787,1775,924
|
|
20250502,143100,558828441,1788,1788,1788,1788,0
|
|
20250502,143000,558828441,1788,1788,1788,1788,0
|
|
20250502,142900,558828441,1788,1788,1788,1788,798
|
|
20250502,142800,557401617,1788,1788,1788,1788,1
|
|
20250502,142700,557399829,1774,1776,1776,1774,800
|
|
20250502,142600,555979867,1774,1784,1784,1773,1101
|
|
20250502,142500,554023996,1789,1789,1789,1789,0
|
|
20250502,142400,554023996,1789,1789,1789,1789,0
|
|
20250502,142300,554023996,1789,1789,1789,1789,6
|
|
20250502,142200,554013262,1790,1790,1790,1790,0
|
|
20250502,142100,554013262,1790,1784,1790,1784,601
|
|
20250502,142000,552941072,1784,1786,1786,1784,103
|
|
20250502,141900,552757204,1786,1789,1790,1786,6676
|
|
20250502,141800,540809769,1788,1788,1788,1788,14
|
|
20250502,141700,540784737,1788,1788,1788,1788,2
|
|
20250502,141600,540781161,1789,1789,1789,1788,1658
|
|
20250502,141500,537815229,1789,1783,1789,1783,11585
|
|
20250502,141400,517130615,1783,1784,1784,1783,4620
|
|
20250502,141300,508890655,1784,1784,1784,1784,1876
|
|
20250502,141200,505543871,1779,1777,1779,1777,6647
|
|
20250502,141100,493726514,1775,1775,1776,1775,5100
|
|
20250502,141000,484671396,1775,1775,1775,1775,0
|
|
20250502,140900,484671396,1775,1767,1775,1767,4117
|
|
20250502,140800,477378369,1773,1773,1773,1773,0
|
|
20250502,140700,477378369,1773,1773,1773,1773,6
|
|
20250502,140600,477367731,1775,1775,1775,1775,0
|
|
20250502,140500,477367731,1775,1775,1775,1775,0
|
|
20250502,140400,477367731,1775,1775,1775,1775,0
|
|
20250502,140300,477367731,1775,1771,1776,1771,596
|
|
20250502,140200,476309406,1777,1777,1777,1777,1345
|
|
20250502,140100,473919341,1776,1771,1776,1771,13010
|
|
20250502,140000,450836382,1771,1772,1772,1771,248
|
|
20250502,135900,450397137,1771,1770,1771,1770,2294
|
|
20250502,135800,446334514,1770,1770,1770,1770,2400
|
|
20250502,135700,442086514,1754,1756,1756,1754,52
|
|
20250502,135600,441995296,1754,1754,1754,1754,1400
|
|
20250502,135500,439539696,1754,1775,1775,1754,148
|
|
20250502,135400,439277836,1776,1776,1776,1776,2990
|
|
20250502,135300,433967596,1776,1776,1776,1776,36
|
|
20250502,135200,433903660,1776,1776,1776,1776,5
|
|
20250502,135100,433894780,1776,1776,1776,1776,11
|
|
20250502,135000,433875244,1777,1777,1777,1777,496
|
|
20250502,134900,432993852,1777,1760,1779,1760,4688
|
|
20250502,134800,424701310,1761,1749,1761,1749,7322
|
|
20250502,134700,411887962,1747,1747,1747,1747,598
|
|
20250502,134600,410843256,1747,1740,1747,1740,1704
|
|
20250502,134500,407876658,1740,1740,1740,1740,55
|
|
20250502,134400,407780958,1739,1737,1739,1737,2110
|
|
20250502,134300,404114455,1737,1737,1737,1737,10
|
|
20250502,134200,404097085,1736,1736,1736,1736,0
|
|
20250502,134100,404097085,1736,1736,1736,1736,5
|
|
20250502,134000,404088405,1736,1736,1736,1736,1
|
|
20250502,133900,404086669,1736,1735,1736,1735,389
|
|
20250502,133800,403411412,1736,1736,1736,1736,0
|
|
20250502,133700,403411412,1736,1728,1736,1728,1702
|
|
20250502,133600,400468748,1728,1727,1731,1727,1965
|
|
20250502,133500,397072636,1722,1722,1722,1722,0
|
|
20250502,133400,397072636,1722,1722,1722,1722,0
|
|
20250502,133300,397072636,1722,1722,1722,1722,0
|
|
20250502,133200,397072636,1722,1722,1722,1722,6008
|
|
20250502,133100,386726860,1724,1724,1724,1724,0
|
|
20250502,133000,386726860,1724,1723,1724,1723,906
|
|
20250502,132900,385165171,1716,1716,1716,1716,12000
|
|
20250502,132800,364573171,1724,1724,1724,1724,12
|
|
20250502,132700,364552483,1727,1727,1727,1727,0
|
|
20250502,132600,364552483,1727,1727,1727,1727,0
|
|
20250502,132500,364552483,1727,1727,1727,1727,0
|
|
20250502,132400,364552483,1727,1727,1727,1727,0
|
|
20250502,132300,364552483,1727,1727,1727,1727,4
|
|
20250502,132200,364545575,1709,1710,1710,1709,80
|
|
20250502,132100,364408816,1728,1728,1728,1728,0
|
|
20250502,132000,364408816,1728,1728,1728,1728,0
|
|
20250502,131900,364408816,1728,1727,1728,1727,73
|
|
20250502,131800,364282695,1729,1729,1729,1729,0
|
|
20250502,131700,364282695,1729,1704,1729,1704,2
|
|
20250502,131600,364279262,1703,1703,1729,1703,762
|
|
20250502,131500,362981550,1703,1703,1703,1703,1237
|
|
20250502,131400,360874939,1730,1730,1730,1730,0
|
|
20250502,131300,360874939,1730,1730,1730,1730,0
|
|
20250502,131200,360874939,1730,1730,1730,1730,1594
|
|
20250502,131100,358117319,1730,1730,1730,1730,2000
|
|
20250502,131000,354657319,1730,1730,1730,1730,257
|
|
20250502,130900,354212709,1730,1730,1730,1730,1505
|
|
20250502,130800,351609059,1731,1731,1731,1731,1
|
|
20250502,130700,351607328,1730,1731,1731,1730,4241
|
|
20250502,130600,344269910,1731,1731,1731,1731,1000
|
|
20250502,130500,342538910,1737,1731,1737,1730,10888
|
|
20250502,130400,323701973,1731,1731,1731,1731,59
|
|
20250502,130300,323599844,1731,1731,1731,1731,65
|
|
20250502,130200,323487329,1731,1731,1732,1731,4247
|
|
20250502,130100,316135243,1731,1736,1737,1731,740
|
|
20250502,130000,314852595,1736,1718,1736,1718,10894
|
|
20250502,125900,296070190,1718,1718,1718,1718,3600
|
|
20250502,125800,289885390,1718,1718,1718,1718,0
|
|
20250502,125700,289885390,1718,1718,1718,1718,0
|
|
20250502,125600,289885390,1718,1718,1718,1718,0
|
|
20250502,125500,289885390,1718,1718,1718,1718,0
|
|
20250502,125400,289885390,1718,1718,1718,1718,0
|
|
20250502,125300,289885390,1718,1719,1719,1718,2
|
|
20250502,125200,289881953,1720,1720,1720,1720,0
|
|
20250502,125100,289881953,1720,1720,1720,1720,0
|
|
20250502,125000,289881953,1720,1720,1720,1720,0
|
|
20250502,124900,289881953,1720,1728,1728,1720,1388
|
|
20250502,124800,287493929,1728,1720,1728,1720,912
|
|
20250502,124700,285919983,1720,1700,1720,1700,610
|
|
20250502,124600,284872483,1702,1700,1702,1700,3131
|
|
20250502,124500,279545635,1700,1700,1700,1700,0
|
|
20250502,124400,279545635,1700,1700,1700,1700,0
|
|
20250502,124300,279545635,1700,1699,1700,1699,4086
|
|
20250502,124200,272599612,1700,1700,1700,1700,1034
|
|
20250502,124100,270841812,1701,1699,1701,1699,2194
|
|
20250502,124000,267111539,1700,1700,1700,1700,0
|
|
20250502,123900,267111539,1700,1700,1700,1700,0
|
|
20250502,123800,267111539,1700,1700,1700,1700,1
|
|
20250502,123700,267109839,1698,1698,1698,1698,373
|
|
20250502,123600,266476485,1698,1697,1698,1697,464
|
|
20250502,123500,265688678,1697,1697,1697,1697,0
|
|
20250502,123400,265688678,1697,1697,1697,1697,0
|
|
20250502,123300,265688678,1697,1688,1697,1688,2
|
|
20250502,123200,265685293,1688,1688,1688,1688,3
|
|
20250502,123100,265680229,1697,1697,1697,1697,0
|
|
20250502,123000,265680229,1697,1697,1697,1697,700
|
|
20250502,122900,264492329,1694,1694,1694,1694,336
|
|
20250502,122800,263923145,1694,1694,1694,1694,0
|
|
20250502,122700,263923145,1694,1694,1694,1694,548
|
|
20250502,122600,262994833,1694,1694,1694,1694,0
|
|
20250502,122500,262994833,1694,1694,1694,1694,0
|
|
20250502,122400,262994833,1694,1694,1694,1694,1
|
|
20250502,122300,262993139,1693,1693,1693,1693,0
|
|
20250502,122200,262993139,1693,1693,1693,1693,410
|
|
20250502,122100,262299009,1693,1693,1693,1693,0
|
|
20250502,122000,262299009,1693,1693,1693,1693,711
|
|
20250502,121900,261095286,1693,1693,1693,1693,0
|
|
20250502,121800,261095286,1693,1693,1693,1693,0
|
|
20250502,121700,261095286,1693,1693,1693,1693,1
|
|
20250502,121600,261093593,1685,1693,1693,1685,469
|
|
20250502,121500,260303138,1693,1683,1693,1683,235
|
|
20250502,121400,259907623,1695,1695,1695,1695,1
|
|
20250502,121300,259905928,1696,1696,1696,1696,0
|
|
20250502,121200,259905928,1696,1696,1696,1696,0
|
|
20250502,121100,259905928,1696,1696,1696,1696,1
|
|
20250502,121000,259904232,1689,1697,1697,1689,327
|
|
20250502,120900,259351921,1690,1690,1690,1690,70
|
|
20250502,120800,259233621,1689,1689,1689,1689,195
|
|
20250502,120700,258904266,1689,1689,1689,1689,2
|
|
20250502,120600,258900888,1689,1689,1689,1689,8
|
|
20250502,120500,258887376,1688,1688,1688,1688,0
|
|
20250502,120400,258887376,1688,1688,1688,1688,356
|
|
20250502,120300,258286448,1688,1688,1688,1688,167
|
|
20250502,120200,258004552,1685,1685,1685,1685,50
|
|
20250502,120100,257920302,1685,1685,1685,1683,70
|
|
20250502,120000,257802372,1687,1687,1687,1687,10
|
|
20250502,115900,257785502,1688,1688,1688,1688,0
|
|
20250502,115800,257785502,1688,1688,1688,1688,0
|
|
20250502,115700,257785502,1688,1688,1688,1688,1
|
|
20250502,115600,257783814,1687,1687,1687,1687,0
|
|
20250502,115500,257783814,1687,1687,1687,1687,1000
|
|
20250502,115400,256096814,1686,1686,1686,1686,0
|
|
20250502,115300,256096814,1686,1686,1686,1686,0
|
|
20250502,115200,256096814,1686,1686,1686,1686,1000
|
|
20250502,115100,254410814,1686,1686,1686,1686,0
|
|
20250502,115000,254410814,1686,1686,1686,1686,0
|
|
20250502,114900,254410814,1686,1686,1686,1686,0
|
|
20250502,114800,254410814,1686,1686,1686,1686,0
|
|
20250502,114700,254410814,1686,1686,1686,1686,23
|
|
20250502,114600,254372036,1686,1686,1686,1686,0
|
|
20250502,114500,254372036,1686,1686,1686,1686,1
|
|
20250502,114400,254370350,1683,1686,1686,1683,156
|
|
20250502,114300,254107418,1686,1683,1686,1683,439
|
|
20250502,114200,253368578,1683,1683,1683,1683,0
|
|
20250502,114100,253368578,1683,1683,1683,1683,0
|
|
20250502,114000,253368578,1683,1683,1683,1683,0
|
|
20250502,113900,253368578,1683,1683,1683,1683,0
|
|
20250502,113800,253368578,1683,1683,1683,1683,0
|
|
20250502,113700,253368578,1683,1683,1683,1683,10
|
|
20250502,113600,253351748,1679,1679,1679,1679,385
|
|
20250502,113500,252705333,1678,1678,1678,1678,0
|
|
20250502,113400,252705333,1678,1678,1678,1678,0
|
|
20250502,113300,252705333,1678,1678,1678,1678,0
|
|
20250502,113200,252705333,1678,1678,1678,1678,0
|
|
20250502,113100,252705333,1678,1678,1678,1678,1
|
|
20250502,113000,252703655,1678,1678,1678,1678,2010
|
|
20250502,112900,249330875,1676,1676,1676,1676,0
|
|
20250502,112800,249330875,1676,1676,1676,1676,758
|
|
20250502,112700,248060467,1676,1675,1676,1675,1766
|
|
20250502,112600,245102185,1675,1674,1675,1674,184
|
|
20250502,112500,244794168,1674,1674,1674,1674,6
|
|
20250502,112400,244784124,1675,1675,1675,1675,1000
|
|
20250502,112300,243109124,1676,1675,1676,1675,200
|
|
20250502,112200,242774091,1677,1669,1677,1669,600
|
|
20250502,112100,241769713,1660,1661,1661,1660,2340
|
|
20250502,112000,237885056,1662,1663,1663,1662,1221
|
|
20250502,111900,235854702,1669,1670,1670,1669,721
|
|
20250502,111800,234651232,1671,1671,1671,1671,248
|
|
20250502,111700,234236824,1672,1672,1672,1672,531
|
|
20250502,111600,233348992,1676,1676,1676,1676,159
|
|
20250502,111500,233082508,1677,1677,1677,1677,0
|
|
20250502,111400,233082508,1677,1674,1677,1674,521
|
|
20250502,111300,232209219,1675,1675,1675,1675,0
|
|
20250502,111200,232209219,1675,1670,1675,1670,5
|
|
20250502,111100,232200849,1670,1670,1670,1670,2
|
|
20250502,111000,232197509,1677,1677,1677,1677,50
|
|
20250502,110900,232113659,1677,1677,1677,1677,1
|
|
20250502,110800,232111982,1661,1665,1676,1660,3055
|
|
20250502,110700,227033722,1668,1668,1668,1668,0
|
|
20250502,110600,227033722,1668,1668,1668,1663,1107
|
|
20250502,110500,225188411,1674,1669,1674,1668,2502
|
|
20250502,110400,221014815,1669,1676,1676,1669,1857
|
|
20250502,110300,217908447,1676,1676,1676,1676,0
|
|
20250502,110200,217908447,1676,1678,1678,1676,8
|
|
20250502,110100,217895032,1679,1683,1683,1679,8
|
|
20250502,110000,217881581,1671,1672,1672,1671,400
|
|
20250502,105900,217212968,1683,1683,1683,1672,2055
|
|
20250502,105800,213774657,1677,1677,1677,1677,6
|
|
20250502,105700,213764595,1683,1683,1683,1683,574
|
|
20250502,105600,212798553,1684,1689,1689,1683,4126
|
|
20250502,105500,205843899,1688,1688,1688,1688,0
|
|
20250502,105400,205843899,1688,1688,1688,1688,423
|
|
20250502,105300,205129875,1688,1688,1688,1688,0
|
|
20250502,105200,205129875,1688,1688,1688,1688,232
|
|
20250502,105100,204738259,1699,1699,1699,1699,0
|
|
20250502,105000,204738259,1699,1699,1699,1699,500
|
|
20250502,104900,203888759,1700,1700,1700,1700,0
|
|
20250502,104800,203888759,1700,1700,1700,1700,0
|
|
20250502,104700,203888759,1700,1700,1700,1700,0
|
|
20250502,104600,203888759,1700,1700,1700,1700,100
|
|
20250502,104500,203718759,1689,1689,1689,1689,0
|
|
20250502,104400,203718759,1689,1690,1690,1689,131
|
|
20250502,104300,203497401,1690,1690,1690,1690,92
|
|
20250502,104200,203341921,1700,1700,1700,1700,0
|
|
20250502,104100,203341921,1700,1700,1700,1700,1
|
|
20250502,104000,203340221,1683,1683,1683,1683,0
|
|
20250502,103900,203340221,1683,1683,1683,1683,0
|
|
20250502,103800,203340221,1683,1684,1684,1683,89
|
|
20250502,103700,203190422,1701,1701,1701,1701,0
|
|
20250502,103600,203190422,1701,1701,1701,1701,0
|
|
20250502,103500,203190422,1701,1701,1701,1701,0
|
|
20250502,103400,203190422,1701,1701,1701,1701,0
|
|
20250502,103300,203190422,1701,1701,1701,1701,0
|
|
20250502,103200,203190422,1701,1701,1701,1701,100
|
|
20250502,103100,203020322,1700,1700,1700,1700,0
|
|
20250502,103000,203020322,1700,1690,1700,1690,1000
|
|
20250502,102900,201325244,1690,1690,1690,1690,8
|
|
20250502,102800,201311724,1690,1690,1690,1690,2
|
|
20250502,102700,201308344,1690,1690,1690,1690,0
|
|
20250502,102600,201308344,1690,1690,1690,1690,0
|
|
20250502,102500,201308344,1690,1689,1690,1689,2242
|
|
20250502,102400,197519586,1689,1689,1689,1689,0
|
|
20250502,102300,197519586,1689,1690,1690,1689,170
|
|
20250502,102200,197232349,1690,1690,1690,1690,0
|
|
20250502,102100,197232349,1690,1690,1690,1690,5
|
|
20250502,102000,197223899,1690,1684,1690,1683,514
|
|
20250502,101900,196358442,1683,1683,1683,1683,209
|
|
20250502,101800,196006695,1687,1688,1688,1687,390
|
|
20250502,101700,195348385,1697,1697,1697,1697,0
|
|
20250502,101600,195348385,1697,1697,1697,1697,0
|
|
20250502,101500,195348385,1697,1690,1697,1690,3228
|
|
20250502,101400,189893030,1690,1691,1691,1690,1399
|
|
20250502,101300,187527501,1699,1699,1699,1699,0
|
|
20250502,101200,187527501,1699,1695,1699,1695,15
|
|
20250502,101100,187502036,1699,1699,1699,1699,0
|
|
20250502,101000,187502036,1699,1699,1699,1699,0
|
|
20250502,100900,187502036,1699,1699,1699,1699,0
|
|
20250502,100800,187502036,1699,1697,1699,1697,355
|
|
20250502,100700,186899282,1697,1697,1697,1697,1
|
|
20250502,100600,186897585,1698,1690,1698,1690,232
|
|
20250502,100500,186505497,1690,1691,1691,1690,85
|
|
20250502,100400,186361833,1700,1700,1700,1700,0
|
|
20250502,100300,186361833,1700,1700,1700,1700,0
|
|
20250502,100200,186361833,1700,1701,1701,1700,1415
|
|
20250502,100100,183955671,1701,1701,1701,1701,55
|
|
20250502,100000,183862116,1701,1702,1702,1701,207
|
|
20250502,095900,183509807,1701,1702,1702,1701,101
|
|
20250502,095800,183337906,1702,1705,1705,1702,1417
|
|
20250502,095700,180924863,1702,1710,1710,1702,1535
|
|
20250502,095600,178304552,1737,1737,1737,1737,0
|
|
20250502,095500,178304552,1737,1737,1737,1737,0
|
|
20250502,095400,178304552,1737,1737,1737,1737,10
|
|
20250502,095300,178287182,1709,1709,1709,1709,1
|
|
20250502,095200,178285473,1738,1711,1738,1711,503
|
|
20250502,095100,177424759,1737,1738,1738,1737,27
|
|
20250502,095000,177377835,1738,1738,1738,1711,61
|
|
20250502,094900,177271844,1738,1738,1738,1738,118
|
|
20250502,094800,177066760,1738,1705,1738,1705,3054
|
|
20250502,094700,171830926,1704,1699,1704,1699,8913
|
|
20250502,094600,156677735,1700,1700,1700,1700,0
|
|
20250502,094500,156677735,1700,1700,1700,1700,0
|
|
20250502,094400,156677735,1700,1700,1700,1700,3000
|
|
20250502,094300,151577735,1699,1699,1699,1699,1010
|
|
20250502,094200,149861745,1687,1677,1687,1677,1002
|
|
20250502,094100,148171475,1682,1682,1682,1682,0
|
|
20250502,094000,148171475,1682,1679,1682,1679,1239
|
|
20250502,093900,146087480,1679,1676,1679,1676,3616
|
|
20250502,093800,140019159,1676,1676,1676,1676,1
|
|
20250502,093700,140017483,1677,1677,1677,1677,1250
|
|
20250502,093600,137921233,1677,1678,1678,1677,3201
|
|
20250502,093500,132552457,1678,1678,1678,1678,822
|
|
20250502,093400,131173141,1668,1678,1678,1668,33
|
|
20250502,093300,131118067,1679,1698,1700,1661,17009
|
|
20250502,093200,102570188,1698,1687,1698,1662,10079
|
|
20250502,093100,85727967,1699,1687,1699,1687,1455
|
|
20250502,093000,83261382,1698,1698,1698,1698,390
|
|
20250502,092900,82599162,1699,1699,1699,1699,0
|
|
20250502,092800,82599162,1699,1699,1699,1699,2
|
|
20250502,092700,82595764,1700,1700,1700,1700,0
|
|
20250502,092600,82595764,1700,1700,1700,1700,2
|
|
20250502,092500,82592364,1700,1700,1700,1700,1
|
|
20250502,092400,82590664,1701,1701,1701,1701,0
|
|
20250502,092300,82590664,1701,1701,1701,1701,3000
|
|
20250502,092200,77487664,1702,1702,1702,1702,0
|
|
20250502,092100,77487664,1702,1682,1702,1681,911
|
|
20250502,092000,75956022,1685,1680,1685,1680,8716
|
|
20250502,091900,61294318,1662,1662,1662,1662,1127
|
|
20250502,091800,59421244,1662,1662,1662,1662,40
|
|
20250502,091700,59354764,1662,1662,1662,1662,10
|
|
20250502,091600,59338144,1662,1662,1662,1662,69
|
|
20250502,091500,59223466,1680,1680,1680,1680,169
|
|
20250502,091400,58939546,1680,1680,1680,1666,797
|
|
20250502,091300,57607691,1682,1683,1683,1682,1020
|
|
20250502,091200,55892041,1682,1669,1682,1669,1313
|
|
20250502,091100,53683588,1669,1682,1682,1669,1353
|
|
20250502,091000,51423495,1682,1678,1682,1672,1932
|
|
20250502,090900,48181661,1678,1683,1683,1678,1200
|
|
20250502,090800,46165561,1683,1683,1683,1683,108
|
|
20250502,090700,45983797,1680,1684,1684,1680,7179
|
|
20250502,090600,33905671,1683,1683,1683,1683,15
|
|
20250502,090500,33880426,1683,1683,1683,1683,1381
|
|
20250502,090400,31556203,1683,1704,1704,1682,9498
|
|
20250502,090300,15392788,1704,1708,1708,1704,558
|
|
20250502,090200,14441936,1709,1709,1709,1709,833
|
|
20250502,090100,13018339,1709,1705,1709,1704,5929
|
|
20250502,090000,2913840,1704,1704,1704,1704,1710
|