586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,184300,392088004,1803,1803,1803,1803,6998
|
|
20250509,184200,392088004,1803,1803,1803,1803,0
|
|
20250509,184100,392088004,1803,1803,1803,1803,0
|
|
20250509,184000,392088004,1803,1803,1803,1803,0
|
|
20250509,183900,392088004,1803,1803,1803,1803,0
|
|
20250509,183800,392088004,1803,1803,1803,1803,0
|
|
20250509,183700,392088004,1803,1803,1803,1803,0
|
|
20250509,183600,392088004,1803,1803,1803,1803,0
|
|
20250509,183500,392088004,1803,1803,1803,1803,0
|
|
20250509,183400,392088004,1803,1803,1803,1803,0
|
|
20250509,183300,392088004,1803,1803,1803,1803,0
|
|
20250509,183200,392088004,1803,1803,1803,1803,0
|
|
20250509,183100,392088004,1803,1803,1803,1803,0
|
|
20250509,183000,392088004,1803,1803,1803,1803,0
|
|
20250509,182900,392088004,1803,1803,1803,1803,0
|
|
20250509,182800,392088004,1803,1803,1803,1803,0
|
|
20250509,182700,392088004,1803,1803,1803,1803,0
|
|
20250509,182600,392088004,1803,1803,1803,1803,0
|
|
20250509,182500,392088004,1803,1803,1803,1803,0
|
|
20250509,182400,392088004,1803,1803,1803,1803,0
|
|
20250509,182300,392088004,1803,1803,1803,1803,0
|
|
20250509,182200,392088004,1803,1803,1803,1803,0
|
|
20250509,182100,392088004,1803,1803,1803,1803,0
|
|
20250509,182000,392088004,1803,1803,1803,1803,0
|
|
20250509,181900,392088004,1803,1803,1803,1803,0
|
|
20250509,181800,392088004,1803,1803,1803,1803,0
|
|
20250509,181700,392088004,1803,1803,1803,1803,0
|
|
20250509,181600,392088004,1803,1803,1803,1803,0
|
|
20250509,181500,392088004,1803,1803,1803,1803,0
|
|
20250509,181400,392088004,1803,1803,1803,1803,0
|
|
20250509,181300,392088004,1803,1803,1803,1803,6998
|
|
20250509,181200,392088004,1803,1803,1803,1803,0
|
|
20250509,181100,392088004,1803,1803,1803,1803,0
|
|
20250509,181000,392088004,1803,1803,1803,1803,0
|
|
20250509,180900,392088004,1803,1803,1803,1803,0
|
|
20250509,180800,392088004,1803,1803,1803,1803,0
|
|
20250509,180700,392088004,1803,1803,1803,1803,0
|
|
20250509,180600,392088004,1803,1803,1803,1803,0
|
|
20250509,180500,392088004,1803,1803,1803,1803,0
|
|
20250509,180400,392088004,1803,1803,1803,1803,0
|
|
20250509,180300,392088004,1803,1803,1803,1803,0
|
|
20250509,180200,392088004,1803,1803,1803,1803,0
|
|
20250509,180100,392088004,1803,1803,1803,1803,0
|
|
20250509,180000,392088004,1803,1803,1803,1803,0
|
|
20250509,175900,392088004,1803,1803,1803,1803,0
|
|
20250509,175800,392088004,1803,1803,1803,1803,0
|
|
20250509,175700,392088004,1803,1803,1803,1803,0
|
|
20250509,175600,392088004,1803,1803,1803,1803,0
|
|
20250509,175500,392088004,1803,1803,1803,1803,0
|
|
20250509,175400,392088004,1803,1803,1803,1803,0
|
|
20250509,175300,392088004,1803,1803,1803,1803,0
|
|
20250509,175200,392088004,1803,1803,1803,1803,0
|
|
20250509,175100,392088004,1803,1803,1803,1803,0
|
|
20250509,175000,392088004,1803,1803,1803,1803,0
|
|
20250509,174900,392088004,1803,1803,1803,1803,0
|
|
20250509,174800,392088004,1803,1803,1803,1803,0
|
|
20250509,174700,392088004,1803,1803,1803,1803,0
|
|
20250509,174600,392088004,1803,1803,1803,1803,0
|
|
20250509,174500,392088004,1803,1803,1803,1803,0
|
|
20250509,174400,392088004,1803,1803,1803,1803,0
|
|
20250509,174300,392088004,1803,1803,1803,1803,6998
|
|
20250509,174200,392088004,1803,1803,1803,1803,0
|
|
20250509,174100,392088004,1803,1803,1803,1803,0
|
|
20250509,174000,392088004,1803,1803,1803,1803,0
|
|
20250509,173900,392088004,1803,1803,1803,1803,0
|
|
20250509,173800,392088004,1803,1803,1803,1803,0
|
|
20250509,173700,392088004,1803,1803,1803,1803,0
|
|
20250509,173600,392088004,1803,1803,1803,1803,0
|
|
20250509,173500,392088004,1803,1803,1803,1803,0
|
|
20250509,173400,392088004,1803,1803,1803,1803,0
|
|
20250509,173300,392088004,1803,1803,1803,1803,0
|
|
20250509,173200,392088004,1803,1803,1803,1803,0
|
|
20250509,173100,392088004,1803,1803,1803,1803,0
|
|
20250509,173000,392088004,1803,1803,1803,1803,0
|
|
20250509,172900,392088004,1803,1803,1803,1803,0
|
|
20250509,172800,392088004,1803,1803,1803,1803,0
|
|
20250509,172700,392088004,1803,1803,1803,1803,0
|
|
20250509,172600,392088004,1803,1803,1803,1803,0
|
|
20250509,172500,392088004,1803,1803,1803,1803,0
|
|
20250509,172400,392088004,1803,1803,1803,1803,0
|
|
20250509,172300,392088004,1803,1803,1803,1803,0
|
|
20250509,172200,392088004,1803,1803,1803,1803,0
|
|
20250509,172100,392088004,1803,1803,1803,1803,0
|
|
20250509,172000,392088004,1803,1803,1803,1803,0
|
|
20250509,171900,392088004,1803,1803,1803,1803,0
|
|
20250509,171800,392088004,1803,1803,1803,1803,0
|
|
20250509,171700,392088004,1803,1803,1803,1803,0
|
|
20250509,171600,392088004,1803,1803,1803,1803,0
|
|
20250509,171500,392088004,1803,1803,1803,1803,0
|
|
20250509,171400,392088004,1803,1803,1803,1803,0
|
|
20250509,171300,392088004,1803,1803,1803,1803,6998
|
|
20250509,171200,392088004,1803,1803,1803,1803,0
|
|
20250509,171100,392088004,1803,1803,1803,1803,0
|
|
20250509,171000,392088004,1803,1803,1803,1803,0
|
|
20250509,170900,392088004,1803,1803,1803,1803,0
|
|
20250509,170800,392088004,1803,1803,1803,1803,0
|
|
20250509,170700,392088004,1803,1803,1803,1803,0
|
|
20250509,170600,392088004,1803,1803,1803,1803,0
|
|
20250509,170500,392088004,1803,1803,1803,1803,0
|
|
20250509,170400,392088004,1803,1803,1803,1803,0
|
|
20250509,170300,392088004,1803,1803,1803,1803,0
|
|
20250509,170200,392088004,1803,1803,1803,1803,0
|
|
20250509,170100,392088004,1803,1803,1803,1803,0
|
|
20250509,170000,392088004,1803,1803,1803,1803,0
|
|
20250509,165900,392088004,1803,1803,1803,1803,0
|
|
20250509,165800,392088004,1803,1803,1803,1803,0
|
|
20250509,165700,392088004,1803,1803,1803,1803,0
|
|
20250509,165600,392088004,1803,1803,1803,1803,0
|
|
20250509,165500,392088004,1803,1803,1803,1803,0
|
|
20250509,165400,392088004,1803,1803,1803,1803,0
|
|
20250509,165300,392088004,1803,1803,1803,1803,0
|
|
20250509,165200,392088004,1803,1803,1803,1803,0
|
|
20250509,165100,392088004,1803,1803,1803,1803,0
|
|
20250509,165000,392088004,1803,1803,1803,1803,0
|
|
20250509,164900,392088004,1803,1803,1803,1803,0
|
|
20250509,164800,392088004,1803,1803,1803,1803,0
|
|
20250509,164700,392088004,1803,1803,1803,1803,0
|
|
20250509,164600,392088004,1803,1803,1803,1803,0
|
|
20250509,164500,392088004,1803,1803,1803,1803,0
|
|
20250509,164400,392088004,1803,1803,1803,1803,0
|
|
20250509,164300,392088004,1803,1803,1803,1803,6998
|
|
20250509,164200,392088004,1803,1803,1803,1803,0
|
|
20250509,164100,392088004,1803,1803,1803,1803,0
|
|
20250509,164000,392088004,1803,1803,1803,1803,0
|
|
20250509,163900,392088004,1803,1803,1803,1803,0
|
|
20250509,163800,392088004,1803,1803,1803,1803,0
|
|
20250509,163700,392088004,1803,1803,1803,1803,0
|
|
20250509,163600,392088004,1803,1803,1803,1803,0
|
|
20250509,163500,392088004,1803,1803,1803,1803,0
|
|
20250509,163400,392088004,1803,1803,1803,1803,0
|
|
20250509,163300,392088004,1803,1803,1803,1803,0
|
|
20250509,163200,392088004,1803,1803,1803,1803,0
|
|
20250509,163100,392088004,1803,1803,1803,1803,0
|
|
20250509,163000,392088004,1803,1803,1803,1803,0
|
|
20250509,162900,392088004,1803,1803,1803,1803,0
|
|
20250509,162800,392088004,1803,1803,1803,1803,0
|
|
20250509,162700,392088004,1803,1803,1803,1803,0
|
|
20250509,162600,392088004,1803,1803,1803,1803,0
|
|
20250509,162500,392088004,1803,1803,1803,1803,0
|
|
20250509,162400,392088004,1803,1803,1803,1803,0
|
|
20250509,162300,392088004,1803,1803,1803,1803,0
|
|
20250509,162200,392088004,1803,1803,1803,1803,0
|
|
20250509,162100,392088004,1803,1803,1803,1803,0
|
|
20250509,162000,392088004,1803,1803,1803,1803,0
|
|
20250509,161900,392088004,1803,1803,1803,1803,0
|
|
20250509,161800,392088004,1803,1803,1803,1803,0
|
|
20250509,161700,392088004,1803,1803,1803,1803,0
|
|
20250509,161600,392088004,1803,1803,1803,1803,0
|
|
20250509,161500,392088004,1803,1803,1803,1803,0
|
|
20250509,161400,392088004,1803,1803,1803,1803,0
|
|
20250509,161300,392088004,1803,1803,1803,1803,6998
|
|
20250509,161200,392088004,1803,1803,1803,1803,0
|
|
20250509,161100,392088004,1803,1803,1803,1803,0
|
|
20250509,161000,392088004,1803,1803,1803,1803,0
|
|
20250509,160900,392088004,1803,1803,1803,1803,0
|
|
20250509,160800,392088004,1803,1803,1803,1803,0
|
|
20250509,160700,392088004,1803,1803,1803,1803,0
|
|
20250509,160600,392088004,1803,1803,1803,1803,0
|
|
20250509,160500,392088004,1803,1803,1803,1803,0
|
|
20250509,160400,392088004,1803,1803,1803,1803,0
|
|
20250509,160300,392088004,1803,1803,1803,1803,0
|
|
20250509,160200,392088004,1803,1803,1803,1803,0
|
|
20250509,160100,392088004,1803,1803,1803,1803,0
|
|
20250509,160000,392088004,1803,1803,1803,1803,0
|
|
20250509,155900,392088004,1803,1803,1803,1803,0
|
|
20250509,155800,392088004,1803,1803,1803,1803,0
|
|
20250509,155700,392088004,1803,1803,1803,1803,0
|
|
20250509,155600,392088004,1803,1803,1803,1803,0
|
|
20250509,155500,392088004,1803,1803,1803,1803,0
|
|
20250509,155400,392088004,1803,1803,1803,1803,0
|
|
20250509,155300,392088004,1803,1803,1803,1803,0
|
|
20250509,155200,392088004,1803,1803,1803,1803,0
|
|
20250509,155100,392088004,1803,1803,1803,1803,0
|
|
20250509,155000,392088004,1803,1803,1803,1803,0
|
|
20250509,154900,392088004,1803,1803,1803,1803,0
|
|
20250509,154800,392088004,1803,1803,1803,1803,0
|
|
20250509,154700,392088004,1803,1803,1803,1803,0
|
|
20250509,154600,392088004,1803,1803,1803,1803,0
|
|
20250509,154500,392088004,1803,1803,1803,1803,0
|
|
20250509,154400,392088004,1803,1803,1803,1803,0
|
|
20250509,154300,392088004,1803,1803,1803,1803,6998
|
|
20250509,154200,392088004,1803,1803,1803,1803,0
|
|
20250509,154100,392088004,1803,1803,1803,1803,0
|
|
20250509,154000,392088004,1803,1803,1803,1803,0
|
|
20250509,153900,392088004,1803,1803,1803,1803,0
|
|
20250509,153800,392088004,1803,1803,1803,1803,0
|
|
20250509,153700,392088004,1803,1803,1803,1803,0
|
|
20250509,153600,392088004,1803,1803,1803,1803,0
|
|
20250509,153500,392088004,1803,1803,1803,1803,0
|
|
20250509,153400,392088004,1803,1803,1803,1803,0
|
|
20250509,153300,392088004,1803,1803,1803,1803,0
|
|
20250509,153200,392088004,1803,1803,1803,1803,0
|
|
20250509,153100,392088004,1803,1803,1803,1803,0
|
|
20250509,153000,392088004,1803,1803,1803,1803,6998
|
|
20250509,152900,379470610,1801,1801,1801,1801,0
|
|
20250509,152800,379470610,1801,1801,1801,1801,0
|
|
20250509,152700,379470610,1801,1801,1801,1801,0
|
|
20250509,152600,379470610,1801,1801,1801,1801,0
|
|
20250509,152500,379470610,1801,1801,1801,1801,0
|
|
20250509,152400,379470610,1801,1801,1801,1801,0
|
|
20250509,152300,379470610,1801,1801,1801,1801,0
|
|
20250509,152200,379470610,1801,1801,1801,1801,0
|
|
20250509,152100,379470610,1801,1801,1801,1801,0
|
|
20250509,152000,379470610,1801,1801,1801,1801,0
|
|
20250509,151900,379470610,1801,1800,1801,1800,434
|
|
20250509,151800,378688988,1801,1801,1801,1801,0
|
|
20250509,151700,378688988,1801,1804,1804,1801,2658
|
|
20250509,151600,373901627,1801,1801,1801,1801,0
|
|
20250509,151500,373901627,1801,1802,1802,1801,301
|
|
20250509,151400,373359356,1802,1802,1802,1802,400
|
|
20250509,151300,372638556,1802,1802,1802,1802,0
|
|
20250509,151200,372638556,1802,1802,1802,1802,122
|
|
20250509,151100,372418712,1802,1802,1802,1802,17
|
|
20250509,151000,372388078,1802,1802,1802,1802,0
|
|
20250509,150900,372388078,1802,1802,1802,1802,90
|
|
20250509,150800,372225898,1805,1805,1805,1805,0
|
|
20250509,150700,372225898,1805,1805,1805,1805,106
|
|
20250509,150600,372034568,1805,1805,1805,1805,500
|
|
20250509,150500,371132068,1806,1806,1806,1806,0
|
|
20250509,150400,371132068,1806,1806,1806,1806,6
|
|
20250509,150300,371121232,1805,1806,1806,1805,478
|
|
20250509,150200,370258441,1806,1805,1806,1805,1768
|
|
20250509,150100,367066709,1805,1801,1805,1801,7570
|
|
20250509,150000,353418475,1801,1801,1801,1801,0
|
|
20250509,145900,353418475,1801,1801,1801,1801,895
|
|
20250509,145800,351806580,1801,1801,1801,1801,0
|
|
20250509,145700,351806580,1801,1801,1801,1801,305
|
|
20250509,145600,351257275,1800,1800,1800,1800,39
|
|
20250509,145500,351187075,1800,1799,1800,1799,477
|
|
20250509,145400,350328485,1800,1800,1800,1800,50
|
|
20250509,145300,350238485,1799,1799,1799,1799,484
|
|
20250509,145200,349367769,1799,1798,1799,1798,253
|
|
20250509,145100,348912840,1798,1798,1798,1798,0
|
|
20250509,145000,348912840,1798,1798,1798,1798,0
|
|
20250509,144900,348912840,1798,1799,1799,1798,2014
|
|
20250509,144800,345289668,1799,1799,1799,1799,5493
|
|
20250509,144700,335407761,1799,1799,1799,1799,0
|
|
20250509,144600,335407761,1799,1799,1799,1799,0
|
|
20250509,144500,335407761,1799,1799,1799,1799,10
|
|
20250509,144400,335389771,1798,1798,1798,1798,0
|
|
20250509,144300,335389771,1798,1798,1798,1798,343
|
|
20250509,144200,334773057,1797,1797,1797,1797,0
|
|
20250509,144100,334773057,1797,1797,1797,1797,0
|
|
20250509,144000,334773057,1797,1797,1797,1797,2304
|
|
20250509,143900,330632769,1798,1798,1798,1797,4259
|
|
20250509,143800,322975114,1798,1798,1798,1798,0
|
|
20250509,143700,322975114,1798,1799,1799,1798,411
|
|
20250509,143600,322236129,1798,1798,1798,1798,72
|
|
20250509,143500,322106673,1798,1798,1798,1798,1
|
|
20250509,143400,322104875,1800,1800,1800,1800,0
|
|
20250509,143300,322104875,1800,1800,1800,1800,5
|
|
20250509,143200,322095875,1800,1798,1800,1798,1027
|
|
20250509,143100,320249317,1798,1798,1798,1798,216
|
|
20250509,143000,319860949,1798,1798,1798,1798,244
|
|
20250509,142900,319422237,1798,1798,1798,1798,0
|
|
20250509,142800,319422237,1798,1798,1798,1798,72
|
|
20250509,142700,319292781,1800,1800,1800,1800,2
|
|
20250509,142600,319289181,1798,1799,1799,1798,591
|
|
20250509,142500,318226562,1803,1803,1803,1803,0
|
|
20250509,142400,318226562,1803,1803,1803,1803,0
|
|
20250509,142300,318226562,1803,1803,1803,1803,0
|
|
20250509,142200,318226562,1803,1803,1803,1803,10
|
|
20250509,142100,318208532,1803,1803,1803,1803,0
|
|
20250509,142000,318208532,1803,1803,1803,1803,8
|
|
20250509,141900,318194108,1803,1803,1803,1803,54
|
|
20250509,141800,318096746,1805,1805,1805,1805,0
|
|
20250509,141700,318096746,1805,1805,1805,1805,0
|
|
20250509,141600,318096746,1805,1805,1805,1805,0
|
|
20250509,141500,318096746,1805,1805,1805,1805,0
|
|
20250509,141400,318096746,1805,1805,1805,1805,0
|
|
20250509,141300,318096746,1805,1803,1805,1803,1400
|
|
20250509,141200,315571806,1798,1798,1798,1798,0
|
|
20250509,141100,315571806,1798,1799,1799,1798,224
|
|
20250509,141000,315169004,1798,1798,1798,1798,0
|
|
20250509,140900,315169004,1798,1798,1798,1798,0
|
|
20250509,140800,315169004,1798,1798,1798,1798,2000
|
|
20250509,140700,311573004,1803,1803,1803,1803,0
|
|
20250509,140600,311573004,1803,1800,1803,1798,10050
|
|
20250509,140500,293490335,1800,1800,1800,1800,0
|
|
20250509,140400,293490335,1800,1800,1800,1800,13
|
|
20250509,140300,293466935,1800,1800,1800,1800,0
|
|
20250509,140200,293466935,1800,1800,1800,1800,4323
|
|
20250509,140100,285685535,1799,1799,1799,1799,29
|
|
20250509,140000,285633364,1800,1800,1800,1800,0
|
|
20250509,135900,285633364,1800,1800,1800,1800,201
|
|
20250509,135800,285271564,1800,1800,1800,1800,0
|
|
20250509,135700,285271564,1800,1800,1800,1800,1
|
|
20250509,135600,285269764,1799,1799,1799,1799,0
|
|
20250509,135500,285269764,1799,1799,1799,1799,0
|
|
20250509,135400,285269764,1799,1799,1799,1799,0
|
|
20250509,135300,285269764,1799,1799,1799,1799,13
|
|
20250509,135200,285246377,1798,1799,1799,1798,108
|
|
20250509,135100,285052093,1799,1799,1799,1799,0
|
|
20250509,135000,285052093,1799,1799,1799,1799,2
|
|
20250509,134900,285048495,1799,1799,1799,1799,0
|
|
20250509,134800,285048495,1799,1799,1799,1799,241
|
|
20250509,134700,284614936,1799,1799,1799,1799,0
|
|
20250509,134600,284614936,1799,1799,1799,1799,394
|
|
20250509,134500,283906130,1799,1799,1799,1799,0
|
|
20250509,134400,283906130,1799,1799,1799,1799,770
|
|
20250509,134300,282520900,1799,1799,1799,1799,0
|
|
20250509,134200,282520900,1799,1799,1799,1799,38
|
|
20250509,134100,282452538,1798,1798,1798,1798,238
|
|
20250509,134000,282024614,1798,1798,1798,1798,0
|
|
20250509,133900,282024614,1798,1798,1798,1798,0
|
|
20250509,133800,282024614,1798,1798,1798,1798,66
|
|
20250509,133700,281905946,1799,1799,1799,1799,0
|
|
20250509,133600,281905946,1799,1798,1799,1798,94
|
|
20250509,133500,281736903,1799,1799,1799,1799,3863
|
|
20250509,133400,274787366,1800,1800,1800,1800,0
|
|
20250509,133300,274787366,1800,1800,1800,1800,1
|
|
20250509,133200,274785566,1799,1799,1799,1799,0
|
|
20250509,133100,274785566,1799,1799,1799,1799,29
|
|
20250509,133000,274733395,1800,1801,1801,1799,2822
|
|
20250509,132900,269656613,1799,1802,1802,1799,51
|
|
20250509,132800,269564858,1803,1803,1803,1803,0
|
|
20250509,132700,269564858,1803,1803,1803,1803,0
|
|
20250509,132600,269564858,1803,1803,1803,1803,3
|
|
20250509,132500,269559449,1803,1803,1803,1803,0
|
|
20250509,132400,269559449,1803,1803,1803,1803,0
|
|
20250509,132300,269559449,1803,1803,1803,1803,0
|
|
20250509,132200,269559449,1803,1803,1803,1803,0
|
|
20250509,132100,269559449,1803,1803,1803,1803,0
|
|
20250509,132000,269559449,1803,1803,1803,1803,0
|
|
20250509,131900,269559449,1803,1799,1803,1799,226
|
|
20250509,131800,269152811,1808,1808,1808,1808,0
|
|
20250509,131700,269152811,1808,1808,1808,1808,0
|
|
20250509,131600,269152811,1808,1808,1808,1808,0
|
|
20250509,131500,269152811,1808,1808,1808,1808,0
|
|
20250509,131400,269152811,1808,1808,1808,1808,0
|
|
20250509,131300,269152811,1808,1808,1808,1808,0
|
|
20250509,131200,269152811,1808,1808,1808,1808,0
|
|
20250509,131100,269152811,1808,1808,1808,1808,0
|
|
20250509,131000,269152811,1808,1808,1808,1808,0
|
|
20250509,130900,269152811,1808,1808,1808,1808,0
|
|
20250509,130800,269152811,1808,1808,1808,1808,0
|
|
20250509,130700,269152811,1808,1798,1808,1798,86
|
|
20250509,130600,268998003,1796,1796,1796,1796,799
|
|
20250509,130500,267562999,1795,1796,1796,1795,417
|
|
20250509,130400,266814410,1796,1796,1796,1796,0
|
|
20250509,130300,266814410,1796,1798,1798,1796,8308
|
|
20250509,130200,251891578,1797,1798,1798,1797,4026
|
|
20250509,130100,244656223,1798,1798,1798,1798,3
|
|
20250509,130000,244650829,1797,1797,1797,1797,0
|
|
20250509,125900,244650829,1797,1797,1797,1797,0
|
|
20250509,125800,244650829,1797,1797,1797,1797,0
|
|
20250509,125700,244650829,1797,1797,1797,1797,10
|
|
20250509,125600,244632859,1798,1805,1809,1798,1041
|
|
20250509,125500,242757590,1805,1805,1805,1805,10
|
|
20250509,125400,242739540,1800,1800,1800,1800,11
|
|
20250509,125300,242719740,1800,1800,1800,1800,0
|
|
20250509,125200,242719740,1800,1800,1800,1800,0
|
|
20250509,125100,242719740,1800,1800,1800,1800,0
|
|
20250509,125000,242719740,1800,1800,1800,1800,0
|
|
20250509,124900,242719740,1800,1800,1800,1800,0
|
|
20250509,124800,242719740,1800,1800,1800,1800,0
|
|
20250509,124700,242719740,1800,1796,1800,1796,13618
|
|
20250509,124600,218207682,1796,1796,1796,1796,0
|
|
20250509,124500,218207682,1796,1796,1796,1796,0
|
|
20250509,124400,218207682,1796,1796,1796,1796,0
|
|
20250509,124300,218207682,1796,1796,1796,1796,215
|
|
20250509,124200,217821542,1797,1797,1797,1797,0
|
|
20250509,124100,217821542,1797,1797,1797,1797,101
|
|
20250509,124000,217640045,1795,1796,1796,1795,650
|
|
20250509,123900,216472745,1797,1797,1797,1797,1000
|
|
20250509,123800,214675745,1799,1799,1799,1799,0
|
|
20250509,123700,214675745,1799,1799,1799,1799,0
|
|
20250509,123600,214675745,1799,1799,1799,1799,957
|
|
20250509,123500,212954102,1800,1800,1800,1800,0
|
|
20250509,123400,212954102,1800,1799,1800,1799,9
|
|
20250509,123300,212937905,1799,1799,1799,1799,220
|
|
20250509,123200,212542125,1800,1800,1800,1800,0
|
|
20250509,123100,212542125,1800,1800,1800,1800,0
|
|
20250509,123000,212542125,1800,1800,1800,1800,0
|
|
20250509,122900,212542125,1800,1802,1802,1800,3021
|
|
20250509,122800,207104265,1801,1802,1802,1801,141
|
|
20250509,122700,206850283,1802,1802,1802,1802,0
|
|
20250509,122600,206850283,1802,1802,1802,1802,0
|
|
20250509,122500,206850283,1802,1802,1802,1802,0
|
|
20250509,122400,206850283,1802,1802,1802,1802,835
|
|
20250509,122300,205345613,1802,1802,1802,1802,1000
|
|
20250509,122200,203543613,1802,1802,1802,1802,5308
|
|
20250509,122100,193978597,1802,1802,1802,1802,3083
|
|
20250509,122000,188423031,1802,1802,1802,1802,0
|
|
20250509,121900,188423031,1802,1802,1802,1802,17
|
|
20250509,121800,188392397,1801,1801,1801,1801,0
|
|
20250509,121700,188392397,1801,1801,1801,1801,0
|
|
20250509,121600,188392397,1801,1803,1803,1801,3163
|
|
20250509,121500,182693494,1804,1804,1804,1804,547
|
|
20250509,121400,181706706,1804,1806,1806,1804,2445
|
|
20250509,121300,177295563,1806,1806,1806,1806,0
|
|
20250509,121200,177295563,1806,1806,1806,1806,0
|
|
20250509,121100,177295563,1806,1806,1806,1806,0
|
|
20250509,121000,177295563,1806,1806,1806,1806,800
|
|
20250509,120900,175850763,1806,1806,1806,1806,8
|
|
20250509,120800,175836315,1806,1806,1806,1806,159
|
|
20250509,120700,175549161,1806,1806,1806,1806,0
|
|
20250509,120600,175549161,1806,1806,1806,1806,242
|
|
20250509,120500,175112109,1806,1806,1806,1806,20
|
|
20250509,120400,175075989,1810,1810,1810,1810,0
|
|
20250509,120300,175075989,1810,1810,1810,1810,0
|
|
20250509,120200,175075989,1810,1810,1810,1810,0
|
|
20250509,120100,175075989,1810,1810,1810,1810,0
|
|
20250509,120000,175075989,1810,1810,1810,1810,0
|
|
20250509,115900,175075989,1810,1810,1810,1810,0
|
|
20250509,115800,175075989,1810,1810,1810,1810,0
|
|
20250509,115700,175075989,1810,1810,1810,1810,1000
|
|
20250509,115600,173265989,1810,1810,1810,1810,0
|
|
20250509,115500,173265989,1810,1810,1810,1810,0
|
|
20250509,115400,173265989,1810,1809,1810,1809,500
|
|
20250509,115300,172361190,1805,1805,1805,1805,0
|
|
20250509,115200,172361190,1805,1805,1805,1805,790
|
|
20250509,115100,170935240,1805,1805,1805,1805,1235
|
|
20250509,115000,168706065,1805,1809,1809,1805,1125
|
|
20250509,114900,166675436,1803,1803,1803,1803,0
|
|
20250509,114800,166675436,1803,1803,1803,1803,0
|
|
20250509,114700,166675436,1803,1803,1803,1803,0
|
|
20250509,114600,166675436,1803,1803,1803,1803,0
|
|
20250509,114500,166675436,1803,1803,1803,1803,1
|
|
20250509,114400,166673633,1809,1809,1809,1809,0
|
|
20250509,114300,166673633,1809,1809,1809,1809,0
|
|
20250509,114200,166673633,1809,1809,1809,1809,0
|
|
20250509,114100,166673633,1809,1809,1809,1809,2043
|
|
20250509,114000,162977846,1810,1810,1810,1810,818
|
|
20250509,113900,161497266,1815,1815,1815,1815,0
|
|
20250509,113800,161497266,1815,1815,1815,1815,0
|
|
20250509,113700,161497266,1815,1815,1815,1815,14
|
|
20250509,113600,161471856,1815,1815,1815,1815,0
|
|
20250509,113500,161471856,1815,1815,1815,1815,200
|
|
20250509,113400,161108856,1814,1814,1814,1814,0
|
|
20250509,113300,161108856,1814,1814,1814,1814,0
|
|
20250509,113200,161108856,1814,1814,1814,1814,1000
|
|
20250509,113100,159294856,1814,1814,1814,1814,1100
|
|
20250509,113000,157299456,1814,1814,1814,1814,0
|
|
20250509,112900,157299456,1814,1814,1814,1814,1000
|
|
20250509,112800,155485456,1813,1813,1813,1813,0
|
|
20250509,112700,155485456,1813,1810,1813,1810,2966
|
|
20250509,112600,150110966,1809,1808,1809,1808,4193
|
|
20250509,112500,142527575,1802,1802,1802,1802,242
|
|
20250509,112400,142091491,1802,1802,1802,1802,0
|
|
20250509,112300,142091491,1802,1802,1802,1802,0
|
|
20250509,112200,142091491,1802,1802,1802,1802,33
|
|
20250509,112100,142032025,1809,1809,1809,1809,3063
|
|
20250509,112000,136491058,1810,1810,1810,1810,0
|
|
20250509,111900,136491058,1810,1810,1810,1810,0
|
|
20250509,111800,136491058,1810,1810,1810,1810,54
|
|
20250509,111700,136393318,1810,1815,1815,1810,1893
|
|
20250509,111600,132962500,1815,1815,1822,1815,1370
|
|
20250509,111500,130475873,1822,1822,1822,1822,0
|
|
20250509,111400,130475873,1822,1822,1822,1822,0
|
|
20250509,111300,130475873,1822,1821,1822,1821,300
|
|
20250509,111200,129929323,1821,1821,1821,1821,0
|
|
20250509,111100,129929323,1821,1821,1821,1821,0
|
|
20250509,111000,129929323,1821,1821,1821,1821,1556
|
|
20250509,110900,127095847,1820,1820,1820,1820,131
|
|
20250509,110800,126857427,1820,1820,1820,1820,11
|
|
20250509,110700,126837407,1820,1820,1820,1820,90
|
|
20250509,110600,126673607,1821,1814,1821,1814,69
|
|
20250509,110500,126548364,1821,1821,1821,1821,0
|
|
20250509,110400,126548364,1821,1821,1821,1821,0
|
|
20250509,110300,126548364,1821,1824,1824,1821,111
|
|
20250509,110200,126346200,1824,1820,1825,1813,11260
|
|
20250509,110100,105821317,1815,1810,1815,1810,2853
|
|
20250509,110000,100649102,1810,1809,1810,1809,1949
|
|
20250509,105900,97122034,1796,1796,1796,1796,0
|
|
20250509,105800,97122034,1796,1796,1796,1796,1400
|
|
20250509,105700,94607634,1796,1796,1796,1796,0
|
|
20250509,105600,94607634,1796,1796,1796,1796,44
|
|
20250509,105500,94528610,1800,1800,1800,1800,0
|
|
20250509,105400,94528610,1800,1800,1800,1800,195
|
|
20250509,105300,94177610,1800,1800,1800,1800,0
|
|
20250509,105200,94177610,1800,1809,1809,1800,18
|
|
20250509,105100,94145093,1809,1809,1809,1809,1
|
|
20250509,105000,94143284,1799,1799,1799,1799,0
|
|
20250509,104900,94143284,1799,1799,1799,1799,0
|
|
20250509,104800,94143284,1799,1799,1799,1799,35
|
|
20250509,104700,94080319,1797,1805,1805,1797,902
|
|
20250509,104600,92452249,1805,1805,1805,1805,25
|
|
20250509,104500,92407124,1805,1805,1805,1805,0
|
|
20250509,104400,92407124,1805,1805,1805,1805,0
|
|
20250509,104300,92407124,1805,1805,1805,1805,200
|
|
20250509,104200,92046124,1805,1805,1805,1805,0
|
|
20250509,104100,92046124,1805,1805,1805,1805,0
|
|
20250509,104000,92046124,1805,1807,1807,1805,639
|
|
20250509,103900,90892725,1813,1813,1813,1813,277
|
|
20250509,103800,90390524,1813,1813,1813,1813,68
|
|
20250509,103700,90267240,1813,1807,1813,1807,16
|
|
20250509,103600,90238262,1807,1806,1810,1806,3573
|
|
20250509,103500,83782332,1805,1805,1805,1805,0
|
|
20250509,103400,83782332,1805,1805,1805,1805,63
|
|
20250509,103300,83668617,1807,1807,1807,1807,0
|
|
20250509,103200,83668617,1807,1807,1807,1807,0
|
|
20250509,103100,83668617,1807,1807,1807,1807,0
|
|
20250509,103000,83668617,1807,1807,1807,1807,0
|
|
20250509,102900,83668617,1807,1807,1807,1807,0
|
|
20250509,102800,83668617,1807,1807,1807,1807,0
|
|
20250509,102700,83668617,1807,1807,1807,1807,0
|
|
20250509,102600,83668617,1807,1807,1807,1807,0
|
|
20250509,102500,83668617,1807,1807,1807,1807,0
|
|
20250509,102400,83668617,1807,1807,1807,1807,1
|
|
20250509,102300,83666810,1792,1806,1806,1792,5816
|
|
20250509,102200,73164010,1807,1806,1807,1806,501
|
|
20250509,102100,72259047,1805,1805,1805,1805,0
|
|
20250509,102000,72259047,1805,1805,1805,1805,0
|
|
20250509,101900,72259047,1805,1805,1805,1805,100
|
|
20250509,101800,72078547,1805,1805,1805,1805,0
|
|
20250509,101700,72078547,1805,1805,1805,1805,1
|
|
20250509,101600,72076742,1790,1790,1790,1790,0
|
|
20250509,101500,72076742,1790,1806,1806,1790,3758
|
|
20250509,101400,65344153,1795,1795,1795,1795,0
|
|
20250509,101300,65344153,1795,1795,1795,1795,0
|
|
20250509,101200,65344153,1795,1796,1796,1795,548
|
|
20250509,101100,64360066,1800,1800,1807,1800,234
|
|
20250509,101000,63938789,1807,1807,1807,1807,0
|
|
20250509,100900,63938789,1807,1807,1807,1807,0
|
|
20250509,100800,63938789,1807,1800,1807,1800,78
|
|
20250509,100700,63798312,1807,1807,1807,1807,0
|
|
20250509,100600,63798312,1807,1807,1807,1807,0
|
|
20250509,100500,63798312,1807,1807,1807,1807,0
|
|
20250509,100400,63798312,1807,1807,1807,1807,0
|
|
20250509,100300,63798312,1807,1807,1807,1807,0
|
|
20250509,100200,63798312,1807,1807,1807,1807,2000
|
|
20250509,100100,60184312,1800,1800,1800,1800,0
|
|
20250509,100000,60184312,1800,1800,1800,1800,0
|
|
20250509,095900,60184312,1800,1800,1800,1800,992
|
|
20250509,095800,58398712,1799,1799,1799,1799,268
|
|
20250509,095700,57916580,1799,1799,1799,1799,1
|
|
20250509,095600,57914781,1796,1796,1796,1796,7
|
|
20250509,095500,57902209,1796,1796,1796,1796,22
|
|
20250509,095400,57862697,1795,1795,1795,1795,248
|
|
20250509,095300,57417537,1794,1794,1794,1794,0
|
|
20250509,095200,57417537,1794,1794,1794,1794,200
|
|
20250509,095100,57058737,1795,1796,1796,1795,200
|
|
20250509,095000,56699647,1797,1797,1797,1797,74
|
|
20250509,094900,56566669,1799,1799,1799,1799,1042
|
|
20250509,094800,54692111,1800,1800,1800,1800,89
|
|
20250509,094700,54531911,1799,1799,1799,1799,228
|
|
20250509,094600,54121739,1799,1799,1799,1799,100
|
|
20250509,094500,53941839,1799,1793,1799,1793,760
|
|
20250509,094400,52578655,1793,1796,1800,1793,1002
|
|
20250509,094300,50780673,1798,1798,1798,1798,40
|
|
20250509,094200,50708753,1800,1801,1801,1800,1827
|
|
20250509,094100,47418926,1801,1801,1801,1801,64
|
|
20250509,094000,47303662,1801,1804,1804,1801,1816
|
|
20250509,093900,44028270,1805,1807,1807,1805,60
|
|
20250509,093800,43919920,1808,1810,1810,1808,304
|
|
20250509,093700,43370254,1808,1810,1810,1808,1072
|
|
20250509,093600,41432066,1810,1810,1811,1810,1100
|
|
20250509,093500,39441046,1810,1810,1810,1810,61
|
|
20250509,093400,39330636,1805,1825,1825,1804,1500
|
|
20250509,093300,36622127,1829,1829,1829,1829,560
|
|
20250509,093200,35597887,1829,1825,1829,1825,11
|
|
20250509,093100,35577772,1829,1829,1829,1829,316
|
|
20250509,093000,34999808,1825,1820,1825,1820,1350
|
|
20250509,092900,32540803,1820,1815,1820,1815,5659
|
|
20250509,092800,22256698,1812,1812,1812,1812,0
|
|
20250509,092700,22256698,1812,1812,1812,1812,334
|
|
20250509,092600,21651490,1812,1813,1813,1812,20
|
|
20250509,092500,21615240,1817,1816,1817,1816,1011
|
|
20250509,092400,19778330,1817,1817,1817,1817,356
|
|
20250509,092300,19131478,1817,1817,1817,1817,1
|
|
20250509,092200,19129661,1804,1804,1804,1804,0
|
|
20250509,092100,19129661,1804,1804,1804,1804,0
|
|
20250509,092000,19129661,1804,1804,1818,1804,161
|
|
20250509,091900,18839063,1818,1811,1818,1811,30
|
|
20250509,091800,18784607,1805,1810,1810,1805,459
|
|
20250509,091700,17954142,1810,1804,1810,1804,11
|
|
20250509,091600,17934248,1796,1796,1796,1796,31
|
|
20250509,091500,17878572,1788,1788,1791,1788,365
|
|
20250509,091400,17225277,1791,1791,1791,1791,17
|
|
20250509,091300,17194830,1788,1788,1788,1788,33
|
|
20250509,091200,17135826,1775,1775,1775,1775,0
|
|
20250509,091100,17135826,1775,1775,1775,1775,0
|
|
20250509,091000,17135826,1775,1794,1794,1774,1337
|
|
20250509,090900,14762831,1796,1796,1796,1796,0
|
|
20250509,090800,14762831,1796,1773,1796,1773,127
|
|
20250509,090700,14537614,1771,1795,1795,1767,2793
|
|
20250509,090600,9579014,1796,1796,1796,1796,220
|
|
20250509,090500,9183894,1796,1800,1800,1796,504
|
|
20250509,090400,8278694,1796,1798,1798,1796,3165
|
|
20250509,090300,2592348,1804,1804,1804,1804,0
|
|
20250509,090200,2592348,1804,1804,1804,1804,287
|
|
20250509,090100,2074600,1804,1804,1804,1804,166
|
|
20250509,090000,1775136,1804,1804,1804,1804,984
|