617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,191400,117187280,4590,4590,4590,4590,1175
|
|
20250509,191300,117187280,4590,4590,4590,4590,0
|
|
20250509,191200,117187280,4590,4590,4590,4590,0
|
|
20250509,191100,117187280,4590,4590,4590,4590,0
|
|
20250509,191000,117187280,4590,4590,4590,4590,0
|
|
20250509,190900,117187280,4590,4590,4590,4590,0
|
|
20250509,190800,117187280,4590,4590,4590,4590,0
|
|
20250509,190700,117187280,4590,4590,4590,4590,0
|
|
20250509,190600,117187280,4590,4590,4590,4590,0
|
|
20250509,190500,117187280,4590,4590,4590,4590,0
|
|
20250509,190400,117187280,4590,4590,4590,4590,0
|
|
20250509,190300,117187280,4590,4590,4590,4590,0
|
|
20250509,190200,117187280,4590,4590,4590,4590,0
|
|
20250509,190100,117187280,4590,4590,4590,4590,0
|
|
20250509,190000,117187280,4590,4590,4590,4590,0
|
|
20250509,185900,117187280,4590,4590,4590,4590,0
|
|
20250509,185800,117187280,4590,4590,4590,4590,0
|
|
20250509,185700,117187280,4590,4590,4590,4590,0
|
|
20250509,185600,117187280,4590,4590,4590,4590,0
|
|
20250509,185500,117187280,4590,4590,4590,4590,0
|
|
20250509,185400,117187280,4590,4590,4590,4590,0
|
|
20250509,185300,117187280,4590,4590,4590,4590,0
|
|
20250509,185200,117187280,4590,4590,4590,4590,0
|
|
20250509,185100,117187280,4590,4590,4590,4590,0
|
|
20250509,185000,117187280,4590,4590,4590,4590,0
|
|
20250509,184900,117187280,4590,4590,4590,4590,0
|
|
20250509,184800,117187280,4590,4590,4590,4590,0
|
|
20250509,184700,117187280,4590,4590,4590,4590,0
|
|
20250509,184600,117187280,4590,4590,4590,4590,0
|
|
20250509,184500,117187280,4590,4590,4590,4590,0
|
|
20250509,184400,117187280,4590,4590,4590,4590,1175
|
|
20250509,184300,117187280,4590,4590,4590,4590,0
|
|
20250509,184200,117187280,4590,4590,4590,4590,0
|
|
20250509,184100,117187280,4590,4590,4590,4590,0
|
|
20250509,184000,117187280,4590,4590,4590,4590,0
|
|
20250509,183900,117187280,4590,4590,4590,4590,0
|
|
20250509,183800,117187280,4590,4590,4590,4590,0
|
|
20250509,183700,117187280,4590,4590,4590,4590,0
|
|
20250509,183600,117187280,4590,4590,4590,4590,0
|
|
20250509,183500,117187280,4590,4590,4590,4590,0
|
|
20250509,183400,117187280,4590,4590,4590,4590,0
|
|
20250509,183300,117187280,4590,4590,4590,4590,0
|
|
20250509,183200,117187280,4590,4590,4590,4590,0
|
|
20250509,183100,117187280,4590,4590,4590,4590,0
|
|
20250509,183000,117187280,4590,4590,4590,4590,0
|
|
20250509,182900,117187280,4590,4590,4590,4590,0
|
|
20250509,182800,117187280,4590,4590,4590,4590,0
|
|
20250509,182700,117187280,4590,4590,4590,4590,0
|
|
20250509,182600,117187280,4590,4590,4590,4590,0
|
|
20250509,182500,117187280,4590,4590,4590,4590,0
|
|
20250509,182400,117187280,4590,4590,4590,4590,0
|
|
20250509,182300,117187280,4590,4590,4590,4590,0
|
|
20250509,182200,117187280,4590,4590,4590,4590,0
|
|
20250509,182100,117187280,4590,4590,4590,4590,0
|
|
20250509,182000,117187280,4590,4590,4590,4590,0
|
|
20250509,181900,117187280,4590,4590,4590,4590,0
|
|
20250509,181800,117187280,4590,4590,4590,4590,0
|
|
20250509,181700,117187280,4590,4590,4590,4590,0
|
|
20250509,181600,117187280,4590,4590,4590,4590,0
|
|
20250509,181500,117187280,4590,4590,4590,4590,0
|
|
20250509,181400,117187280,4590,4590,4590,4590,1175
|
|
20250509,181300,117187280,4590,4590,4590,4590,0
|
|
20250509,181200,117187280,4590,4590,4590,4590,0
|
|
20250509,181100,117187280,4590,4590,4590,4590,0
|
|
20250509,181000,117187280,4590,4590,4590,4590,0
|
|
20250509,180900,117187280,4590,4590,4590,4590,0
|
|
20250509,180800,117187280,4590,4590,4590,4590,0
|
|
20250509,180700,117187280,4590,4590,4590,4590,0
|
|
20250509,180600,117187280,4590,4590,4590,4590,0
|
|
20250509,180500,117187280,4590,4590,4590,4590,0
|
|
20250509,180400,117187280,4590,4590,4590,4590,0
|
|
20250509,180300,117187280,4590,4590,4590,4590,0
|
|
20250509,180200,117187280,4590,4590,4590,4590,0
|
|
20250509,180100,117187280,4590,4590,4590,4590,0
|
|
20250509,180000,117187280,4590,4590,4590,4590,0
|
|
20250509,175900,117187280,4590,4590,4590,4590,0
|
|
20250509,175800,117187280,4590,4590,4590,4590,0
|
|
20250509,175700,117187280,4590,4590,4590,4590,0
|
|
20250509,175600,117187280,4590,4590,4590,4590,0
|
|
20250509,175500,117187280,4590,4590,4590,4590,0
|
|
20250509,175400,117187280,4590,4590,4590,4590,0
|
|
20250509,175300,117187280,4590,4590,4590,4590,0
|
|
20250509,175200,117187280,4590,4590,4590,4590,0
|
|
20250509,175100,117187280,4590,4590,4590,4590,0
|
|
20250509,175000,117187280,4590,4590,4590,4590,0
|
|
20250509,174900,117187280,4590,4590,4590,4590,0
|
|
20250509,174800,117187280,4590,4590,4590,4590,0
|
|
20250509,174700,117187280,4590,4590,4590,4590,0
|
|
20250509,174600,117187280,4590,4590,4590,4590,0
|
|
20250509,174500,117187280,4590,4590,4590,4590,0
|
|
20250509,174400,117187280,4590,4590,4590,4590,1175
|
|
20250509,174300,117187280,4590,4590,4590,4590,0
|
|
20250509,174200,117187280,4590,4590,4590,4590,0
|
|
20250509,174100,117187280,4590,4590,4590,4590,0
|
|
20250509,174000,117187280,4590,4590,4590,4590,0
|
|
20250509,173900,117187280,4590,4590,4590,4590,0
|
|
20250509,173800,117187280,4590,4590,4590,4590,0
|
|
20250509,173700,117187280,4590,4590,4590,4590,0
|
|
20250509,173600,117187280,4590,4590,4590,4590,0
|
|
20250509,173500,117187280,4590,4590,4590,4590,0
|
|
20250509,173400,117187280,4590,4590,4590,4590,0
|
|
20250509,173300,117187280,4590,4590,4590,4590,0
|
|
20250509,173200,117187280,4590,4590,4590,4590,0
|
|
20250509,173100,117187280,4590,4590,4590,4590,0
|
|
20250509,173000,117187280,4590,4590,4590,4590,0
|
|
20250509,172900,117187280,4590,4590,4590,4590,0
|
|
20250509,172800,117187280,4590,4590,4590,4590,0
|
|
20250509,172700,117187280,4590,4590,4590,4590,0
|
|
20250509,172600,117187280,4590,4590,4590,4590,0
|
|
20250509,172500,117187280,4590,4590,4590,4590,0
|
|
20250509,172400,117187280,4590,4590,4590,4590,0
|
|
20250509,172300,117187280,4590,4590,4590,4590,0
|
|
20250509,172200,117187280,4590,4590,4590,4590,0
|
|
20250509,172100,117187280,4590,4590,4590,4590,0
|
|
20250509,172000,117187280,4590,4590,4590,4590,0
|
|
20250509,171900,117187280,4590,4590,4590,4590,0
|
|
20250509,171800,117187280,4590,4590,4590,4590,0
|
|
20250509,171700,117187280,4590,4590,4590,4590,0
|
|
20250509,171600,117187280,4590,4590,4590,4590,0
|
|
20250509,171500,117187280,4590,4590,4590,4590,0
|
|
20250509,171400,117187280,4590,4590,4590,4590,1175
|
|
20250509,171300,117187280,4590,4590,4590,4590,0
|
|
20250509,171200,117187280,4590,4590,4590,4590,0
|
|
20250509,171100,117187280,4590,4590,4590,4590,0
|
|
20250509,171000,117187280,4590,4590,4590,4590,0
|
|
20250509,170900,117187280,4590,4590,4590,4590,0
|
|
20250509,170800,117187280,4590,4590,4590,4590,0
|
|
20250509,170700,117187280,4590,4590,4590,4590,0
|
|
20250509,170600,117187280,4590,4590,4590,4590,0
|
|
20250509,170500,117187280,4590,4590,4590,4590,0
|
|
20250509,170400,117187280,4590,4590,4590,4590,0
|
|
20250509,170300,117187280,4590,4590,4590,4590,0
|
|
20250509,170200,117187280,4590,4590,4590,4590,0
|
|
20250509,170100,117187280,4590,4590,4590,4590,0
|
|
20250509,170000,117187280,4590,4590,4590,4590,0
|
|
20250509,165900,117187280,4590,4590,4590,4590,0
|
|
20250509,165800,117187280,4590,4590,4590,4590,0
|
|
20250509,165700,117187280,4590,4590,4590,4590,0
|
|
20250509,165600,117187280,4590,4590,4590,4590,0
|
|
20250509,165500,117187280,4590,4590,4590,4590,0
|
|
20250509,165400,117187280,4590,4590,4590,4590,0
|
|
20250509,165300,117187280,4590,4590,4590,4590,0
|
|
20250509,165200,117187280,4590,4590,4590,4590,0
|
|
20250509,165100,117187280,4590,4590,4590,4590,0
|
|
20250509,165000,117187280,4590,4590,4590,4590,0
|
|
20250509,164900,117187280,4590,4590,4590,4590,0
|
|
20250509,164800,117187280,4590,4590,4590,4590,0
|
|
20250509,164700,117187280,4590,4590,4590,4590,0
|
|
20250509,164600,117187280,4590,4590,4590,4590,0
|
|
20250509,164500,117187280,4590,4590,4590,4590,0
|
|
20250509,164400,117187280,4590,4590,4590,4590,1175
|
|
20250509,164300,117187280,4590,4590,4590,4590,0
|
|
20250509,164200,117187280,4590,4590,4590,4590,0
|
|
20250509,164100,117187280,4590,4590,4590,4590,0
|
|
20250509,164000,117187280,4590,4590,4590,4590,0
|
|
20250509,163900,117187280,4590,4590,4590,4590,0
|
|
20250509,163800,117187280,4590,4590,4590,4590,0
|
|
20250509,163700,117187280,4590,4590,4590,4590,0
|
|
20250509,163600,117187280,4590,4590,4590,4590,0
|
|
20250509,163500,117187280,4590,4590,4590,4590,0
|
|
20250509,163400,117187280,4590,4590,4590,4590,0
|
|
20250509,163300,117187280,4590,4590,4590,4590,0
|
|
20250509,163200,117187280,4590,4590,4590,4590,0
|
|
20250509,163100,117187280,4590,4590,4590,4590,0
|
|
20250509,163000,117187280,4590,4590,4590,4590,0
|
|
20250509,162900,117187280,4590,4590,4590,4590,0
|
|
20250509,162800,117187280,4590,4590,4590,4590,0
|
|
20250509,162700,117187280,4590,4590,4590,4590,0
|
|
20250509,162600,117187280,4590,4590,4590,4590,0
|
|
20250509,162500,117187280,4590,4590,4590,4590,0
|
|
20250509,162400,117187280,4590,4590,4590,4590,0
|
|
20250509,162300,117187280,4590,4590,4590,4590,0
|
|
20250509,162200,117187280,4590,4590,4590,4590,0
|
|
20250509,162100,117187280,4590,4590,4590,4590,0
|
|
20250509,162000,117187280,4590,4590,4590,4590,0
|
|
20250509,161900,117187280,4590,4590,4590,4590,0
|
|
20250509,161800,117187280,4590,4590,4590,4590,0
|
|
20250509,161700,117187280,4590,4590,4590,4590,0
|
|
20250509,161600,117187280,4590,4590,4590,4590,0
|
|
20250509,161500,117187280,4590,4590,4590,4590,0
|
|
20250509,161400,117187280,4590,4590,4590,4590,1175
|
|
20250509,161300,117187280,4590,4590,4590,4590,0
|
|
20250509,161200,117187280,4590,4590,4590,4590,0
|
|
20250509,161100,117187280,4590,4590,4590,4590,0
|
|
20250509,161000,117187280,4590,4590,4590,4590,0
|
|
20250509,160900,117187280,4590,4590,4590,4590,0
|
|
20250509,160800,117187280,4590,4590,4590,4590,0
|
|
20250509,160700,117187280,4590,4590,4590,4590,0
|
|
20250509,160600,117187280,4590,4590,4590,4590,0
|
|
20250509,160500,117187280,4590,4590,4590,4590,0
|
|
20250509,160400,117187280,4590,4590,4590,4590,0
|
|
20250509,160300,117187280,4590,4590,4590,4590,0
|
|
20250509,160200,117187280,4590,4590,4590,4590,0
|
|
20250509,160100,117187280,4590,4590,4590,4590,0
|
|
20250509,160000,117187280,4590,4590,4590,4590,0
|
|
20250509,155900,117187280,4590,4590,4590,4590,0
|
|
20250509,155800,117187280,4590,4590,4590,4590,0
|
|
20250509,155700,117187280,4590,4590,4590,4590,0
|
|
20250509,155600,117187280,4590,4590,4590,4590,0
|
|
20250509,155500,117187280,4590,4590,4590,4590,0
|
|
20250509,155400,117187280,4590,4590,4590,4590,0
|
|
20250509,155300,117187280,4590,4590,4590,4590,0
|
|
20250509,155200,117187280,4590,4590,4590,4590,0
|
|
20250509,155100,117187280,4590,4590,4590,4590,0
|
|
20250509,155000,117187280,4590,4590,4590,4590,0
|
|
20250509,154900,117187280,4590,4590,4590,4590,0
|
|
20250509,154800,117187280,4590,4590,4590,4590,0
|
|
20250509,154700,117187280,4590,4590,4590,4590,0
|
|
20250509,154600,117187280,4590,4590,4590,4590,0
|
|
20250509,154500,117187280,4590,4590,4590,4590,0
|
|
20250509,154400,117187280,4590,4590,4590,4590,1175
|
|
20250509,154300,117187280,4590,4590,4590,4590,0
|
|
20250509,154200,117187280,4590,4590,4590,4590,0
|
|
20250509,154100,117187280,4590,4590,4590,4590,0
|
|
20250509,154000,117187280,4590,4590,4590,4590,0
|
|
20250509,153900,117187280,4590,4590,4590,4590,0
|
|
20250509,153800,117187280,4590,4590,4590,4590,0
|
|
20250509,153700,117187280,4590,4590,4590,4590,0
|
|
20250509,153600,117187280,4590,4590,4590,4590,0
|
|
20250509,153500,117187280,4590,4590,4590,4590,0
|
|
20250509,153400,117187280,4590,4590,4590,4590,0
|
|
20250509,153300,117187280,4590,4590,4590,4590,0
|
|
20250509,153200,117187280,4590,4590,4590,4590,0
|
|
20250509,153100,117187280,4590,4590,4590,4590,0
|
|
20250509,153000,117187280,4590,4590,4590,4590,1175
|
|
20250509,152900,111794030,4560,4560,4560,4560,0
|
|
20250509,152800,111794030,4560,4560,4560,4560,0
|
|
20250509,152700,111794030,4560,4560,4560,4560,0
|
|
20250509,152600,111794030,4560,4560,4560,4560,0
|
|
20250509,152500,111794030,4560,4560,4560,4560,0
|
|
20250509,152400,111794030,4560,4560,4560,4560,0
|
|
20250509,152300,111794030,4560,4560,4560,4560,0
|
|
20250509,152200,111794030,4560,4560,4560,4560,0
|
|
20250509,152100,111794030,4560,4560,4560,4560,0
|
|
20250509,152000,111794030,4560,4560,4560,4560,0
|
|
20250509,151900,111794030,4560,4560,4560,4560,1
|
|
20250509,151800,111789470,4545,4545,4545,4545,0
|
|
20250509,151700,111789470,4545,4550,4550,4545,717
|
|
20250509,151600,108529300,4550,4550,4550,4550,76
|
|
20250509,151500,108183500,4560,4555,4560,4545,307
|
|
20250509,151400,106786735,4560,4560,4560,4560,0
|
|
20250509,151300,106786735,4560,4565,4565,4560,145
|
|
20250509,151200,106124860,4570,4570,4570,4570,0
|
|
20250509,151100,106124860,4570,4565,4570,4565,473
|
|
20250509,151000,103965155,4565,4565,4565,4565,5
|
|
20250509,150900,103942330,4575,4575,4575,4575,0
|
|
20250509,150800,103942330,4575,4575,4575,4575,0
|
|
20250509,150700,103942330,4575,4575,4575,4575,0
|
|
20250509,150600,103942330,4575,4575,4575,4575,0
|
|
20250509,150500,103942330,4575,4555,4575,4555,259
|
|
20250509,150400,102761665,4560,4550,4560,4550,590
|
|
20250509,150300,100071565,4555,4555,4555,4555,0
|
|
20250509,150200,100071565,4555,4555,4555,4555,30
|
|
20250509,150100,99934915,4550,4550,4550,4550,0
|
|
20250509,150000,99934915,4550,4550,4550,4550,500
|
|
20250509,145900,97659915,4550,4550,4550,4550,0
|
|
20250509,145800,97659915,4550,4550,4550,4550,0
|
|
20250509,145700,97659915,4550,4550,4550,4550,221
|
|
20250509,145600,96654365,4550,4550,4550,4550,0
|
|
20250509,145500,96654365,4550,4550,4550,4550,0
|
|
20250509,145400,96654365,4550,4550,4550,4550,20
|
|
20250509,145300,96563365,4550,4550,4550,4550,0
|
|
20250509,145200,96563365,4550,4550,4550,4550,0
|
|
20250509,145100,96563365,4550,4550,4550,4550,0
|
|
20250509,145000,96563365,4550,4550,4550,4550,0
|
|
20250509,144900,96563365,4550,4550,4550,4550,0
|
|
20250509,144800,96563365,4550,4550,4550,4550,0
|
|
20250509,144700,96563365,4550,4550,4550,4550,0
|
|
20250509,144600,96563365,4550,4550,4550,4550,0
|
|
20250509,144500,96563365,4550,4550,4550,4550,0
|
|
20250509,144400,96563365,4550,4550,4550,4550,0
|
|
20250509,144300,96563365,4550,4550,4550,4550,0
|
|
20250509,144200,96563365,4550,4550,4550,4550,0
|
|
20250509,144100,96563365,4550,4550,4550,4550,0
|
|
20250509,144000,96563365,4550,4550,4550,4550,0
|
|
20250509,143900,96563365,4550,4550,4550,4550,0
|
|
20250509,143800,96563365,4550,4550,4550,4550,0
|
|
20250509,143700,96563365,4550,4550,4550,4550,0
|
|
20250509,143600,96563365,4550,4550,4550,4550,0
|
|
20250509,143500,96563365,4550,4550,4550,4550,0
|
|
20250509,143400,96563365,4550,4550,4550,4550,280
|
|
20250509,143300,95289365,4540,4545,4545,4535,1992
|
|
20250509,143200,86248925,4550,4550,4550,4550,656
|
|
20250509,143100,83264125,4555,4550,4555,4550,819
|
|
20250509,143000,79534105,4545,4545,4545,4545,0
|
|
20250509,142900,79534105,4545,4545,4545,4545,0
|
|
20250509,142800,79534105,4545,4545,4545,4545,0
|
|
20250509,142700,79534105,4545,4545,4545,4545,0
|
|
20250509,142600,79534105,4545,4545,4545,4545,0
|
|
20250509,142500,79534105,4545,4545,4545,4545,0
|
|
20250509,142400,79534105,4545,4545,4545,4545,0
|
|
20250509,142300,79534105,4545,4545,4545,4545,0
|
|
20250509,142200,79534105,4545,4545,4545,4545,0
|
|
20250509,142100,79534105,4545,4545,4545,4545,0
|
|
20250509,142000,79534105,4545,4545,4545,4545,0
|
|
20250509,141900,79534105,4545,4545,4545,4545,0
|
|
20250509,141800,79534105,4545,4545,4545,4545,0
|
|
20250509,141700,79534105,4545,4545,4545,4545,0
|
|
20250509,141600,79534105,4545,4545,4545,4545,0
|
|
20250509,141500,79534105,4545,4545,4545,4545,0
|
|
20250509,141400,79534105,4545,4545,4545,4545,0
|
|
20250509,141300,79534105,4545,4545,4545,4545,0
|
|
20250509,141200,79534105,4545,4545,4545,4545,0
|
|
20250509,141100,79534105,4545,4545,4545,4545,0
|
|
20250509,141000,79534105,4545,4545,4545,4545,0
|
|
20250509,140900,79534105,4545,4545,4545,4545,0
|
|
20250509,140800,79534105,4545,4545,4545,4545,0
|
|
20250509,140700,79534105,4545,4545,4545,4545,0
|
|
20250509,140600,79534105,4545,4545,4545,4545,0
|
|
20250509,140500,79534105,4545,4545,4545,4545,0
|
|
20250509,140400,79534105,4545,4545,4545,4545,40
|
|
20250509,140300,79352305,4555,4555,4555,4555,0
|
|
20250509,140200,79352305,4555,4555,4555,4555,0
|
|
20250509,140100,79352305,4555,4555,4555,4555,0
|
|
20250509,140000,79352305,4555,4555,4555,4555,0
|
|
20250509,135900,79352305,4555,4555,4555,4555,0
|
|
20250509,135800,79352305,4555,4555,4555,4555,0
|
|
20250509,135700,79352305,4555,4555,4555,4555,1
|
|
20250509,135600,79347750,4550,4550,4550,4550,0
|
|
20250509,135500,79347750,4550,4550,4550,4550,0
|
|
20250509,135400,79347750,4550,4550,4550,4550,0
|
|
20250509,135300,79347750,4550,4550,4550,4550,0
|
|
20250509,135200,79347750,4550,4550,4550,4550,22
|
|
20250509,135100,79247650,4550,4550,4550,4550,0
|
|
20250509,135000,79247650,4550,4550,4550,4550,0
|
|
20250509,134900,79247650,4550,4550,4550,4550,468
|
|
20250509,134800,77118250,4540,4540,4540,4540,0
|
|
20250509,134700,77118250,4540,4540,4540,4540,0
|
|
20250509,134600,77118250,4540,4540,4540,4540,0
|
|
20250509,134500,77118250,4540,4540,4540,4540,0
|
|
20250509,134400,77118250,4540,4540,4540,4540,51
|
|
20250509,134300,76886710,4550,4550,4550,4550,0
|
|
20250509,134200,76886710,4550,4545,4550,4545,361
|
|
20250509,134100,75245680,4545,4545,4545,4545,0
|
|
20250509,134000,75245680,4545,4545,4545,4545,0
|
|
20250509,133900,75245680,4545,4545,4545,4545,0
|
|
20250509,133800,75245680,4545,4545,4545,4545,0
|
|
20250509,133700,75245680,4545,4545,4545,4545,0
|
|
20250509,133600,75245680,4545,4545,4545,4545,0
|
|
20250509,133500,75245680,4545,4545,4545,4545,0
|
|
20250509,133400,75245680,4545,4545,4545,4545,0
|
|
20250509,133300,75245680,4545,4545,4545,4545,0
|
|
20250509,133200,75245680,4545,4545,4545,4545,61
|
|
20250509,133100,74968435,4540,4540,4540,4540,18
|
|
20250509,133000,74886715,4545,4545,4545,4545,0
|
|
20250509,132900,74886715,4545,4545,4545,4545,0
|
|
20250509,132800,74886715,4545,4545,4545,4545,0
|
|
20250509,132700,74886715,4545,4545,4545,4545,0
|
|
20250509,132600,74886715,4545,4545,4545,4545,0
|
|
20250509,132500,74886715,4545,4545,4545,4545,100
|
|
20250509,132400,74432215,4540,4540,4540,4540,0
|
|
20250509,132300,74432215,4540,4540,4540,4540,0
|
|
20250509,132200,74432215,4540,4540,4540,4540,0
|
|
20250509,132100,74432215,4540,4540,4540,4540,0
|
|
20250509,132000,74432215,4540,4540,4540,4540,0
|
|
20250509,131900,74432215,4540,4540,4540,4540,0
|
|
20250509,131800,74432215,4540,4540,4540,4540,0
|
|
20250509,131700,74432215,4540,4540,4540,4540,0
|
|
20250509,131600,74432215,4540,4540,4540,4540,0
|
|
20250509,131500,74432215,4540,4540,4540,4540,120
|
|
20250509,131400,73887415,4540,4545,4545,4540,410
|
|
20250509,131300,72025965,4545,4545,4545,4545,21
|
|
20250509,131200,71930520,4545,4545,4545,4545,0
|
|
20250509,131100,71930520,4545,4545,4545,4545,34
|
|
20250509,131000,71775990,4545,4545,4545,4545,0
|
|
20250509,130900,71775990,4545,4545,4545,4545,1
|
|
20250509,130800,71771445,4545,4545,4545,4545,0
|
|
20250509,130700,71771445,4545,4545,4545,4545,0
|
|
20250509,130600,71771445,4545,4545,4545,4545,0
|
|
20250509,130500,71771445,4545,4540,4545,4540,66
|
|
20250509,130400,71471785,4550,4550,4550,4550,1
|
|
20250509,130300,71467235,4550,4550,4550,4550,0
|
|
20250509,130200,71467235,4550,4550,4550,4550,0
|
|
20250509,130100,71467235,4550,4550,4550,4550,0
|
|
20250509,130000,71467235,4550,4550,4550,4550,0
|
|
20250509,125900,71467235,4550,4550,4550,4550,0
|
|
20250509,125800,71467235,4550,4550,4550,4550,1
|
|
20250509,125700,71462685,4555,4555,4555,4555,20
|
|
20250509,125600,71371585,4555,4555,4555,4555,20
|
|
20250509,125500,71280485,4555,4555,4555,4555,0
|
|
20250509,125400,71280485,4555,4555,4555,4555,20
|
|
20250509,125300,71189385,4555,4555,4555,4555,10
|
|
20250509,125200,71143835,4555,4555,4555,4555,0
|
|
20250509,125100,71143835,4555,4555,4555,4555,0
|
|
20250509,125000,71143835,4555,4555,4555,4555,0
|
|
20250509,124900,71143835,4555,4555,4555,4555,0
|
|
20250509,124800,71143835,4555,4555,4555,4555,0
|
|
20250509,124700,71143835,4555,4550,4555,4550,4
|
|
20250509,124600,71125620,4555,4555,4555,4555,0
|
|
20250509,124500,71125620,4555,4555,4555,4555,0
|
|
20250509,124400,71125620,4555,4555,4555,4555,0
|
|
20250509,124300,71125620,4555,4555,4555,4555,0
|
|
20250509,124200,71125620,4555,4555,4555,4555,0
|
|
20250509,124100,71125620,4555,4555,4555,4555,0
|
|
20250509,124000,71125620,4555,4555,4555,4555,0
|
|
20250509,123900,71125620,4555,4555,4555,4555,0
|
|
20250509,123800,71125620,4555,4555,4555,4555,1
|
|
20250509,123700,71121065,4550,4550,4550,4550,0
|
|
20250509,123600,71121065,4550,4550,4550,4550,0
|
|
20250509,123500,71121065,4550,4550,4550,4550,0
|
|
20250509,123400,71121065,4550,4550,4550,4550,10
|
|
20250509,123300,71075565,4550,4550,4550,4550,0
|
|
20250509,123200,71075565,4550,4550,4550,4550,0
|
|
20250509,123100,71075565,4550,4550,4550,4550,0
|
|
20250509,123000,71075565,4550,4550,4550,4550,70
|
|
20250509,122900,70757065,4545,4545,4545,4545,3
|
|
20250509,122800,70743430,4545,4550,4550,4545,52
|
|
20250509,122700,70506840,4550,4550,4550,4550,6
|
|
20250509,122600,70479540,4550,4550,4550,4550,2
|
|
20250509,122500,70470440,4550,4550,4550,4550,0
|
|
20250509,122400,70470440,4550,4550,4550,4550,0
|
|
20250509,122300,70470440,4550,4550,4550,4550,0
|
|
20250509,122200,70470440,4550,4550,4550,4550,110
|
|
20250509,122100,69969940,4540,4540,4540,4540,0
|
|
20250509,122000,69969940,4540,4540,4540,4540,0
|
|
20250509,121900,69969940,4540,4540,4540,4540,0
|
|
20250509,121800,69969940,4540,4540,4540,4540,220
|
|
20250509,121700,68971140,4545,4545,4545,4545,0
|
|
20250509,121600,68971140,4545,4545,4545,4545,335
|
|
20250509,121500,67448565,4540,4540,4540,4540,0
|
|
20250509,121400,67448565,4540,4540,4540,4540,0
|
|
20250509,121300,67448565,4540,4540,4540,4540,835
|
|
20250509,121200,63657665,4550,4550,4550,4550,0
|
|
20250509,121100,63657665,4550,4550,4550,4550,1
|
|
20250509,121000,63653115,4550,4550,4550,4550,310
|
|
20250509,120900,62242615,4560,4560,4560,4560,170
|
|
20250509,120800,61467415,4560,4560,4560,4560,0
|
|
20250509,120700,61467415,4560,4560,4560,4560,0
|
|
20250509,120600,61467415,4560,4560,4560,4560,400
|
|
20250509,120500,59643415,4560,4560,4560,4560,0
|
|
20250509,120400,59643415,4560,4560,4560,4560,500
|
|
20250509,120300,57363415,4560,4560,4560,4560,0
|
|
20250509,120200,57363415,4560,4560,4560,4560,0
|
|
20250509,120100,57363415,4560,4560,4560,4560,0
|
|
20250509,120000,57363415,4560,4560,4560,4560,601
|
|
20250509,115900,54622855,4560,4560,4560,4560,300
|
|
20250509,115800,53254855,4560,4550,4560,4550,306
|
|
20250509,115700,51859555,4555,4560,4560,4555,32
|
|
20250509,115600,51713660,4560,4560,4560,4560,0
|
|
20250509,115500,51713660,4560,4560,4560,4560,5
|
|
20250509,115400,51690860,4550,4550,4550,4550,0
|
|
20250509,115300,51690860,4550,4550,4550,4550,0
|
|
20250509,115200,51690860,4550,4550,4550,4550,0
|
|
20250509,115100,51690860,4550,4550,4550,4550,0
|
|
20250509,115000,51690860,4550,4550,4550,4550,0
|
|
20250509,114900,51690860,4550,4550,4550,4550,0
|
|
20250509,114800,51690860,4550,4550,4550,4550,19
|
|
20250509,114700,51604410,4550,4550,4550,4550,0
|
|
20250509,114600,51604410,4550,4550,4550,4550,0
|
|
20250509,114500,51604410,4550,4550,4550,4550,0
|
|
20250509,114400,51604410,4550,4550,4550,4550,0
|
|
20250509,114300,51604410,4550,4550,4550,4550,0
|
|
20250509,114200,51604410,4550,4550,4550,4550,52
|
|
20250509,114100,51367810,4565,4565,4565,4565,0
|
|
20250509,114000,51367810,4565,4565,4565,4565,0
|
|
20250509,113900,51367810,4565,4565,4565,4565,0
|
|
20250509,113800,51367810,4565,4565,4565,4565,0
|
|
20250509,113700,51367810,4565,4565,4565,4565,1
|
|
20250509,113600,51363245,4565,4565,4565,4565,9
|
|
20250509,113500,51322160,4565,4565,4565,4565,0
|
|
20250509,113400,51322160,4565,4565,4565,4565,50
|
|
20250509,113300,51093910,4565,4565,4565,4565,0
|
|
20250509,113200,51093910,4565,4565,4565,4565,0
|
|
20250509,113100,51093910,4565,4565,4565,4565,45
|
|
20250509,113000,50888485,4540,4540,4540,4540,0
|
|
20250509,112900,50888485,4540,4565,4565,4540,177
|
|
20250509,112800,50084680,4545,4545,4545,4545,25
|
|
20250509,112700,49971055,4540,4540,4540,4540,0
|
|
20250509,112600,49971055,4540,4540,4540,4540,0
|
|
20250509,112500,49971055,4540,4540,4540,4540,216
|
|
20250509,112400,48990415,4540,4540,4540,4540,10
|
|
20250509,112300,48945015,4540,4545,4545,4535,26
|
|
20250509,112200,48827035,4565,4565,4565,4565,0
|
|
20250509,112100,48827035,4565,4565,4565,4565,0
|
|
20250509,112000,48827035,4565,4565,4565,4565,0
|
|
20250509,111900,48827035,4565,4565,4565,4565,0
|
|
20250509,111800,48827035,4565,4565,4565,4565,12
|
|
20250509,111700,48772255,4565,4565,4565,4565,0
|
|
20250509,111600,48772255,4565,4565,4565,4565,3
|
|
20250509,111500,48758560,4560,4560,4560,4560,0
|
|
20250509,111400,48758560,4560,4560,4560,4560,1
|
|
20250509,111300,48754000,4565,4580,4580,4565,9
|
|
20250509,111200,48712870,4585,4585,4585,4585,0
|
|
20250509,111100,48712870,4585,4585,4585,4585,0
|
|
20250509,111000,48712870,4585,4585,4585,4585,300
|
|
20250509,110900,47337370,4590,4590,4590,4590,0
|
|
20250509,110800,47337370,4590,4590,4590,4590,2
|
|
20250509,110700,47328190,4590,4590,4590,4590,0
|
|
20250509,110600,47328190,4590,4590,4590,4590,0
|
|
20250509,110500,47328190,4590,4590,4590,4590,0
|
|
20250509,110400,47328190,4590,4590,4590,4590,0
|
|
20250509,110300,47328190,4590,4590,4590,4590,0
|
|
20250509,110200,47328190,4590,4590,4590,4590,24
|
|
20250509,110100,47218030,4590,4590,4590,4590,0
|
|
20250509,110000,47218030,4590,4540,4595,4540,364
|
|
20250509,105900,45556640,4540,4535,4540,4535,181
|
|
20250509,105800,44734905,4565,4535,4565,4535,341
|
|
20250509,105700,43185470,4535,4535,4535,4535,0
|
|
20250509,105600,43185470,4535,4535,4535,4535,0
|
|
20250509,105500,43185470,4535,4535,4535,4535,1
|
|
20250509,105400,43180935,4530,4530,4530,4530,0
|
|
20250509,105300,43180935,4530,4530,4530,4530,22
|
|
20250509,105200,43081275,4535,4535,4535,4535,0
|
|
20250509,105100,43081275,4535,4535,4535,4535,0
|
|
20250509,105000,43081275,4535,4525,4535,4525,81
|
|
20250509,104900,42714420,4535,4535,4535,4535,1
|
|
20250509,104800,42709885,4535,4535,4535,4535,0
|
|
20250509,104700,42709885,4535,4535,4535,4535,1
|
|
20250509,104600,42705350,4535,4535,4535,4535,0
|
|
20250509,104500,42705350,4535,4535,4535,4535,0
|
|
20250509,104400,42705350,4535,4535,4535,4535,145
|
|
20250509,104300,42047775,4535,4535,4535,4535,54
|
|
20250509,104200,41802885,4535,4535,4535,4535,0
|
|
20250509,104100,41802885,4535,4535,4535,4535,0
|
|
20250509,104000,41802885,4535,4535,4535,4535,45
|
|
20250509,103900,41598810,4535,4535,4535,4535,20
|
|
20250509,103800,41508110,4540,4540,4540,4540,0
|
|
20250509,103700,41508110,4540,4540,4540,4540,5
|
|
20250509,103600,41485410,4535,4535,4535,4520,1297
|
|
20250509,103500,35612725,4540,4540,4540,4540,10
|
|
20250509,103400,35567325,4540,4540,4540,4540,0
|
|
20250509,103300,35567325,4540,4540,4540,4540,8
|
|
20250509,103200,35531005,4540,4540,4540,4540,3
|
|
20250509,103100,35517385,4535,4540,4540,4535,196
|
|
20250509,103000,34628500,4535,4535,4535,4535,40
|
|
20250509,102900,34447100,4540,4540,4540,4540,1
|
|
20250509,102800,34442560,4540,4540,4540,4540,3
|
|
20250509,102700,34428940,4540,4540,4540,4540,1
|
|
20250509,102600,34424400,4540,4540,4540,4540,0
|
|
20250509,102500,34424400,4540,4540,4540,4540,2
|
|
20250509,102400,34415320,4540,4540,4540,4540,50
|
|
20250509,102300,34188320,4540,4540,4540,4540,0
|
|
20250509,102200,34188320,4540,4540,4540,4540,0
|
|
20250509,102100,34188320,4540,4540,4540,4540,87
|
|
20250509,102000,33793340,4545,4545,4545,4545,11
|
|
20250509,101900,33743345,4545,4550,4550,4545,137
|
|
20250509,101800,33120055,4550,4550,4550,4550,0
|
|
20250509,101700,33120055,4550,4550,4550,4550,0
|
|
20250509,101600,33120055,4550,4550,4550,4550,0
|
|
20250509,101500,33120055,4550,4560,4560,4550,99
|
|
20250509,101400,32668955,4560,4560,4560,4560,202
|
|
20250509,101300,31747835,4560,4560,4560,4560,202
|
|
20250509,101200,30826715,4560,4565,4565,4560,203
|
|
20250509,101100,29901015,4560,4560,4560,4550,239
|
|
20250509,101000,28811515,4560,4560,4560,4560,157
|
|
20250509,100900,28095595,4560,4560,4560,4560,1
|
|
20250509,100800,28091035,4565,4560,4565,4550,244
|
|
20250509,100700,26979360,4555,4560,4560,4555,292
|
|
20250509,100600,25648510,4565,4565,4565,4565,0
|
|
20250509,100500,25648510,4565,4565,4565,4565,1
|
|
20250509,100400,25643945,4565,4565,4565,4565,0
|
|
20250509,100300,25643945,4565,4565,4565,4565,2
|
|
20250509,100200,25634815,4565,4565,4565,4565,0
|
|
20250509,100100,25634815,4565,4565,4565,4565,0
|
|
20250509,100000,25634815,4565,4560,4565,4560,7
|
|
20250509,095900,25602890,4560,4560,4560,4560,0
|
|
20250509,095800,25602890,4560,4560,4560,4560,0
|
|
20250509,095700,25602890,4560,4560,4560,4560,0
|
|
20250509,095600,25602890,4560,4560,4560,4560,0
|
|
20250509,095500,25602890,4560,4560,4560,4560,60
|
|
20250509,095400,25329290,4565,4565,4565,4565,0
|
|
20250509,095300,25329290,4565,4565,4565,4565,0
|
|
20250509,095200,25329290,4565,4565,4565,4565,0
|
|
20250509,095100,25329290,4565,4565,4565,4565,0
|
|
20250509,095000,25329290,4565,4565,4565,4565,0
|
|
20250509,094900,25329290,4565,4565,4565,4565,0
|
|
20250509,094800,25329290,4565,4565,4565,4565,0
|
|
20250509,094700,25329290,4565,4565,4565,4565,2
|
|
20250509,094600,25320160,4565,4560,4565,4560,40
|
|
20250509,094500,25137670,4565,4565,4565,4565,11
|
|
20250509,094400,25087455,4565,4565,4565,4565,20
|
|
20250509,094300,24996155,4560,4560,4560,4560,0
|
|
20250509,094200,24996155,4560,4560,4560,4560,1
|
|
20250509,094100,24991595,4560,4560,4560,4560,11
|
|
20250509,094000,24941435,4560,4565,4565,4560,6
|
|
20250509,093900,24914070,4565,4565,4565,4565,8
|
|
20250509,093800,24877550,4565,4560,4565,4560,132
|
|
20250509,093700,24274975,4555,4555,4555,4555,0
|
|
20250509,093600,24274975,4555,4560,4560,4555,120
|
|
20250509,093500,23728355,4565,4565,4565,4565,0
|
|
20250509,093400,23728355,4565,4565,4565,4565,0
|
|
20250509,093300,23728355,4565,4575,4580,4565,179
|
|
20250509,093200,22910460,4570,4570,4570,4570,0
|
|
20250509,093100,22910460,4570,4565,4580,4565,61
|
|
20250509,093000,22631960,4555,4560,4560,4555,21
|
|
20250509,092900,22536280,4560,4560,4560,4560,0
|
|
20250509,092800,22536280,4560,4560,4560,4560,1
|
|
20250509,092700,22531720,4560,4565,4565,4560,557
|
|
20250509,092600,19991770,4570,4570,4570,4570,192
|
|
20250509,092500,19114330,4580,4580,4580,4580,0
|
|
20250509,092400,19114330,4580,4600,4600,4580,22
|
|
20250509,092300,19013370,4580,4580,4580,4580,219
|
|
20250509,092200,18010350,4575,4575,4575,4575,5
|
|
20250509,092100,17987475,4580,4580,4580,4580,15
|
|
20250509,092000,17918775,4580,4580,4580,4580,0
|
|
20250509,091900,17918775,4580,4595,4600,4580,830
|
|
20250509,091800,14117220,4595,4595,4595,4595,0
|
|
20250509,091700,14117220,4595,4595,4595,4595,10
|
|
20250509,091600,14071270,4575,4580,4595,4575,1071
|
|
20250509,091500,9152060,4580,4585,4585,4580,2
|
|
20250509,091400,9142895,4575,4575,4575,4575,0
|
|
20250509,091300,9142895,4575,4595,4595,4575,15
|
|
20250509,091200,9074170,4595,4595,4595,4595,0
|
|
20250509,091100,9074170,4595,4595,4595,4595,0
|
|
20250509,091000,9074170,4595,4595,4595,4590,42
|
|
20250509,090900,8881185,4600,4600,4600,4600,5
|
|
20250509,090800,8858185,4605,4605,4605,4605,1
|
|
20250509,090700,8853580,4605,4605,4605,4605,4
|
|
20250509,090600,8835160,4590,4610,4610,4590,1051
|
|
20250509,090500,4010550,4590,4595,4595,4590,277
|
|
20250509,090400,2738005,4595,4600,4615,4595,67
|
|
20250509,090300,2428950,4600,4600,4600,4600,9
|
|
20250509,090200,2387550,4590,4590,4590,4590,5
|
|
20250509,090100,2364600,4615,4600,4615,4600,20
|
|
20250509,090000,2272450,4600,4550,4600,4550,499
|