627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,192400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,192300,7281266465,2400,2400,2400,2400,0
|
|
20250502,192200,7281266465,2400,2400,2400,2400,0
|
|
20250502,192100,7281266465,2400,2400,2400,2400,0
|
|
20250502,192000,7281266465,2400,2400,2400,2400,0
|
|
20250502,191900,7281266465,2400,2400,2400,2400,0
|
|
20250502,191800,7281266465,2400,2400,2400,2400,0
|
|
20250502,191700,7281266465,2400,2400,2400,2400,0
|
|
20250502,191600,7281266465,2400,2400,2400,2400,0
|
|
20250502,191500,7281266465,2400,2400,2400,2400,0
|
|
20250502,191400,7281266465,2400,2400,2400,2400,0
|
|
20250502,191300,7281266465,2400,2400,2400,2400,0
|
|
20250502,191200,7281266465,2400,2400,2400,2400,0
|
|
20250502,191100,7281266465,2400,2400,2400,2400,0
|
|
20250502,191000,7281266465,2400,2400,2400,2400,0
|
|
20250502,190900,7281266465,2400,2400,2400,2400,0
|
|
20250502,190800,7281266465,2400,2400,2400,2400,0
|
|
20250502,190700,7281266465,2400,2400,2400,2400,0
|
|
20250502,190600,7281266465,2400,2400,2400,2400,0
|
|
20250502,190500,7281266465,2400,2400,2400,2400,0
|
|
20250502,190400,7281266465,2400,2400,2400,2400,0
|
|
20250502,190300,7281266465,2400,2400,2400,2400,0
|
|
20250502,190200,7281266465,2400,2400,2400,2400,0
|
|
20250502,190100,7281266465,2400,2400,2400,2400,0
|
|
20250502,190000,7281266465,2400,2400,2400,2400,0
|
|
20250502,185900,7281266465,2400,2400,2400,2400,0
|
|
20250502,185800,7281266465,2400,2400,2400,2400,0
|
|
20250502,185700,7281266465,2400,2400,2400,2400,0
|
|
20250502,185600,7281266465,2400,2400,2400,2400,0
|
|
20250502,185500,7281266465,2400,2400,2400,2400,0
|
|
20250502,185400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,185300,7281266465,2400,2400,2400,2400,0
|
|
20250502,185200,7281266465,2400,2400,2400,2400,0
|
|
20250502,185100,7281266465,2400,2400,2400,2400,0
|
|
20250502,185000,7281266465,2400,2400,2400,2400,0
|
|
20250502,184900,7281266465,2400,2400,2400,2400,0
|
|
20250502,184800,7281266465,2400,2400,2400,2400,0
|
|
20250502,184700,7281266465,2400,2400,2400,2400,0
|
|
20250502,184600,7281266465,2400,2400,2400,2400,0
|
|
20250502,184500,7281266465,2400,2400,2400,2400,0
|
|
20250502,184400,7281266465,2400,2400,2400,2400,0
|
|
20250502,184300,7281266465,2400,2400,2400,2400,0
|
|
20250502,184200,7281266465,2400,2400,2400,2400,0
|
|
20250502,184100,7281266465,2400,2400,2400,2400,0
|
|
20250502,184000,7281266465,2400,2400,2400,2400,0
|
|
20250502,183900,7281266465,2400,2400,2400,2400,0
|
|
20250502,183800,7281266465,2400,2400,2400,2400,0
|
|
20250502,183700,7281266465,2400,2400,2400,2400,0
|
|
20250502,183600,7281266465,2400,2400,2400,2400,0
|
|
20250502,183500,7281266465,2400,2400,2400,2400,0
|
|
20250502,183400,7281266465,2400,2400,2400,2400,0
|
|
20250502,183300,7281266465,2400,2400,2400,2400,0
|
|
20250502,183200,7281266465,2400,2400,2400,2400,0
|
|
20250502,183100,7281266465,2400,2400,2400,2400,0
|
|
20250502,183000,7281266465,2400,2400,2400,2400,0
|
|
20250502,182900,7281266465,2400,2400,2400,2400,0
|
|
20250502,182800,7281266465,2400,2400,2400,2400,0
|
|
20250502,182700,7281266465,2400,2400,2400,2400,0
|
|
20250502,182600,7281266465,2400,2400,2400,2400,0
|
|
20250502,182500,7281266465,2400,2400,2400,2400,0
|
|
20250502,182400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,182300,7281266465,2400,2400,2400,2400,0
|
|
20250502,182200,7281266465,2400,2400,2400,2400,0
|
|
20250502,182100,7281266465,2400,2400,2400,2400,0
|
|
20250502,182000,7281266465,2400,2400,2400,2400,0
|
|
20250502,181900,7281266465,2400,2400,2400,2400,0
|
|
20250502,181800,7281266465,2400,2400,2400,2400,0
|
|
20250502,181700,7281266465,2400,2400,2400,2400,0
|
|
20250502,181600,7281266465,2400,2400,2400,2400,0
|
|
20250502,181500,7281266465,2400,2400,2400,2400,0
|
|
20250502,181400,7281266465,2400,2400,2400,2400,0
|
|
20250502,181300,7281266465,2400,2400,2400,2400,0
|
|
20250502,181200,7281266465,2400,2400,2400,2400,0
|
|
20250502,181100,7281266465,2400,2400,2400,2400,0
|
|
20250502,181000,7281266465,2400,2400,2400,2400,0
|
|
20250502,180900,7281266465,2400,2400,2400,2400,0
|
|
20250502,180800,7281266465,2400,2400,2400,2400,0
|
|
20250502,180700,7281266465,2400,2400,2400,2400,0
|
|
20250502,180600,7281266465,2400,2400,2400,2400,0
|
|
20250502,180500,7281266465,2400,2400,2400,2400,0
|
|
20250502,180400,7281266465,2400,2400,2400,2400,0
|
|
20250502,180300,7281266465,2400,2400,2400,2400,0
|
|
20250502,180200,7281266465,2400,2400,2400,2400,0
|
|
20250502,180100,7281266465,2400,2400,2400,2400,0
|
|
20250502,180000,7281266465,2400,2400,2400,2400,0
|
|
20250502,175900,7281266465,2400,2400,2400,2400,0
|
|
20250502,175800,7281266465,2400,2400,2400,2400,0
|
|
20250502,175700,7281266465,2400,2400,2400,2400,0
|
|
20250502,175600,7281266465,2400,2400,2400,2400,0
|
|
20250502,175500,7281266465,2400,2400,2400,2400,0
|
|
20250502,175400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,175300,7281266465,2400,2400,2400,2400,0
|
|
20250502,175200,7281266465,2400,2400,2400,2400,0
|
|
20250502,175100,7281266465,2400,2400,2400,2400,0
|
|
20250502,175000,7281266465,2400,2400,2400,2400,0
|
|
20250502,174900,7281266465,2400,2400,2400,2400,0
|
|
20250502,174800,7281266465,2400,2400,2400,2400,0
|
|
20250502,174700,7281266465,2400,2400,2400,2400,0
|
|
20250502,174600,7281266465,2400,2400,2400,2400,0
|
|
20250502,174500,7281266465,2400,2400,2400,2400,0
|
|
20250502,174400,7281266465,2400,2400,2400,2400,0
|
|
20250502,174300,7281266465,2400,2400,2400,2400,0
|
|
20250502,174200,7281266465,2400,2400,2400,2400,0
|
|
20250502,174100,7281266465,2400,2400,2400,2400,0
|
|
20250502,174000,7281266465,2400,2400,2400,2400,0
|
|
20250502,173900,7281266465,2400,2400,2400,2400,0
|
|
20250502,173800,7281266465,2400,2400,2400,2400,0
|
|
20250502,173700,7281266465,2400,2400,2400,2400,0
|
|
20250502,173600,7281266465,2400,2400,2400,2400,0
|
|
20250502,173500,7281266465,2400,2400,2400,2400,0
|
|
20250502,173400,7281266465,2400,2400,2400,2400,0
|
|
20250502,173300,7281266465,2400,2400,2400,2400,0
|
|
20250502,173200,7281266465,2400,2400,2400,2400,0
|
|
20250502,173100,7281266465,2400,2400,2400,2400,0
|
|
20250502,173000,7281266465,2400,2400,2400,2400,0
|
|
20250502,172900,7281266465,2400,2400,2400,2400,0
|
|
20250502,172800,7281266465,2400,2400,2400,2400,0
|
|
20250502,172700,7281266465,2400,2400,2400,2400,0
|
|
20250502,172600,7281266465,2400,2400,2400,2400,0
|
|
20250502,172500,7281266465,2400,2400,2400,2400,0
|
|
20250502,172400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,172300,7281266465,2400,2400,2400,2400,0
|
|
20250502,172200,7281266465,2400,2400,2400,2400,0
|
|
20250502,172100,7281266465,2400,2400,2400,2400,0
|
|
20250502,172000,7281266465,2400,2400,2400,2400,0
|
|
20250502,171900,7281266465,2400,2400,2400,2400,0
|
|
20250502,171800,7281266465,2400,2400,2400,2400,0
|
|
20250502,171700,7281266465,2400,2400,2400,2400,0
|
|
20250502,171600,7281266465,2400,2400,2400,2400,0
|
|
20250502,171500,7281266465,2400,2400,2400,2400,0
|
|
20250502,171400,7281266465,2400,2400,2400,2400,0
|
|
20250502,171300,7281266465,2400,2400,2400,2400,0
|
|
20250502,171200,7281266465,2400,2400,2400,2400,0
|
|
20250502,171100,7281266465,2400,2400,2400,2400,0
|
|
20250502,171000,7281266465,2400,2400,2400,2400,0
|
|
20250502,170900,7281266465,2400,2400,2400,2400,0
|
|
20250502,170800,7281266465,2400,2400,2400,2400,0
|
|
20250502,170700,7281266465,2400,2400,2400,2400,0
|
|
20250502,170600,7281266465,2400,2400,2400,2400,0
|
|
20250502,170500,7281266465,2400,2400,2400,2400,0
|
|
20250502,170400,7281266465,2400,2400,2400,2400,0
|
|
20250502,170300,7281266465,2400,2400,2400,2400,0
|
|
20250502,170200,7281266465,2400,2400,2400,2400,0
|
|
20250502,170100,7281266465,2400,2400,2400,2400,0
|
|
20250502,170000,7281266465,2400,2400,2400,2400,0
|
|
20250502,165900,7281266465,2400,2400,2400,2400,0
|
|
20250502,165800,7281266465,2400,2400,2400,2400,0
|
|
20250502,165700,7281266465,2400,2400,2400,2400,0
|
|
20250502,165600,7281266465,2400,2400,2400,2400,0
|
|
20250502,165500,7281266465,2400,2400,2400,2400,0
|
|
20250502,165400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,165300,7281266465,2400,2400,2400,2400,0
|
|
20250502,165200,7281266465,2400,2400,2400,2400,0
|
|
20250502,165100,7281266465,2400,2400,2400,2400,0
|
|
20250502,165000,7281266465,2400,2400,2400,2400,0
|
|
20250502,164900,7281266465,2400,2400,2400,2400,0
|
|
20250502,164800,7281266465,2400,2400,2400,2400,0
|
|
20250502,164700,7281266465,2400,2400,2400,2400,0
|
|
20250502,164600,7281266465,2400,2400,2400,2400,0
|
|
20250502,164500,7281266465,2400,2400,2400,2400,0
|
|
20250502,164400,7281266465,2400,2400,2400,2400,0
|
|
20250502,164300,7281266465,2400,2400,2400,2400,0
|
|
20250502,164200,7281266465,2400,2400,2400,2400,0
|
|
20250502,164100,7281266465,2400,2400,2400,2400,0
|
|
20250502,164000,7281266465,2400,2400,2400,2400,0
|
|
20250502,163900,7281266465,2400,2400,2400,2400,0
|
|
20250502,163800,7281266465,2400,2400,2400,2400,0
|
|
20250502,163700,7281266465,2400,2400,2400,2400,0
|
|
20250502,163600,7281266465,2400,2400,2400,2400,0
|
|
20250502,163500,7281266465,2400,2400,2400,2400,0
|
|
20250502,163400,7281266465,2400,2400,2400,2400,0
|
|
20250502,163300,7281266465,2400,2400,2400,2400,0
|
|
20250502,163200,7281266465,2400,2400,2400,2400,0
|
|
20250502,163100,7281266465,2400,2400,2400,2400,0
|
|
20250502,163000,7281266465,2400,2400,2400,2400,0
|
|
20250502,162900,7281266465,2400,2400,2400,2400,0
|
|
20250502,162800,7281266465,2400,2400,2400,2400,0
|
|
20250502,162700,7281266465,2400,2400,2400,2400,0
|
|
20250502,162600,7281266465,2400,2400,2400,2400,0
|
|
20250502,162500,7281266465,2400,2400,2400,2400,0
|
|
20250502,162400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,162300,7281266465,2400,2400,2400,2400,0
|
|
20250502,162200,7281266465,2400,2400,2400,2400,0
|
|
20250502,162100,7281266465,2400,2400,2400,2400,0
|
|
20250502,162000,7281266465,2400,2400,2400,2400,0
|
|
20250502,161900,7281266465,2400,2400,2400,2400,0
|
|
20250502,161800,7281266465,2400,2400,2400,2400,0
|
|
20250502,161700,7281266465,2400,2400,2400,2400,0
|
|
20250502,161600,7281266465,2400,2400,2400,2400,0
|
|
20250502,161500,7281266465,2400,2400,2400,2400,0
|
|
20250502,161400,7281266465,2400,2400,2400,2400,0
|
|
20250502,161300,7281266465,2400,2400,2400,2400,0
|
|
20250502,161200,7281266465,2400,2400,2400,2400,0
|
|
20250502,161100,7281266465,2400,2400,2400,2400,0
|
|
20250502,161000,7281266465,2400,2400,2400,2400,0
|
|
20250502,160900,7281266465,2400,2400,2400,2400,0
|
|
20250502,160800,7281266465,2400,2400,2400,2400,0
|
|
20250502,160700,7281266465,2400,2400,2400,2400,0
|
|
20250502,160600,7281266465,2400,2400,2400,2400,0
|
|
20250502,160500,7281266465,2400,2400,2400,2400,0
|
|
20250502,160400,7281266465,2400,2400,2400,2400,0
|
|
20250502,160300,7281266465,2400,2400,2400,2400,0
|
|
20250502,160200,7281266465,2400,2400,2400,2400,0
|
|
20250502,160100,7281266465,2400,2400,2400,2400,0
|
|
20250502,160000,7281266465,2400,2400,2400,2400,0
|
|
20250502,155900,7281266465,2400,2400,2400,2400,0
|
|
20250502,155800,7281266465,2400,2400,2400,2400,0
|
|
20250502,155700,7281266465,2400,2400,2400,2400,0
|
|
20250502,155600,7281266465,2400,2400,2400,2400,0
|
|
20250502,155500,7281266465,2400,2400,2400,2400,0
|
|
20250502,155400,7281266465,2400,2400,2400,2400,40664
|
|
20250502,155300,7281266465,2400,2400,2400,2400,0
|
|
20250502,155200,7281266465,2400,2400,2400,2400,0
|
|
20250502,155100,7281266465,2400,2400,2400,2400,0
|
|
20250502,155000,7281266465,2400,2400,2400,2400,0
|
|
20250502,154900,7281266465,2400,2400,2400,2400,0
|
|
20250502,154800,7281266465,2400,2400,2400,2400,0
|
|
20250502,154700,7281266465,2400,2400,2400,2400,0
|
|
20250502,154600,7281266465,2400,2400,2400,2400,0
|
|
20250502,154500,7281266465,2400,2400,2400,2400,0
|
|
20250502,154400,7281266465,2400,2400,2400,2400,0
|
|
20250502,154300,7281266465,2400,2400,2400,2400,0
|
|
20250502,154200,7281266465,2400,2400,2400,2400,0
|
|
20250502,154100,7281266465,2400,2400,2400,2400,0
|
|
20250502,154000,7281266465,2400,2400,2400,2400,0
|
|
20250502,153900,7281266465,2400,2400,2400,2400,0
|
|
20250502,153800,7281266465,2400,2400,2400,2400,0
|
|
20250502,153700,7281266465,2400,2400,2400,2400,0
|
|
20250502,153600,7281266465,2400,2400,2400,2400,0
|
|
20250502,153500,7281266465,2400,2400,2400,2400,0
|
|
20250502,153400,7281266465,2400,2400,2400,2400,0
|
|
20250502,153300,7281266465,2400,2400,2400,2400,0
|
|
20250502,153200,7281266465,2400,2400,2400,2400,0
|
|
20250502,153100,7281266465,2400,2400,2400,2400,0
|
|
20250502,153000,7281266465,2400,2400,2400,2400,40664
|
|
20250502,152900,7183672865,2375,2375,2375,2375,0
|
|
20250502,152800,7183672865,2375,2375,2375,2375,0
|
|
20250502,152700,7183672865,2375,2375,2375,2375,0
|
|
20250502,152600,7183672865,2375,2375,2375,2375,0
|
|
20250502,152500,7183672865,2375,2375,2375,2375,0
|
|
20250502,152400,7183672865,2375,2375,2375,2375,0
|
|
20250502,152300,7183672865,2375,2375,2375,2375,0
|
|
20250502,152200,7183672865,2375,2375,2375,2375,0
|
|
20250502,152100,7183672865,2375,2375,2375,2375,0
|
|
20250502,152000,7183672865,2375,2375,2375,2375,0
|
|
20250502,151900,7183672865,2375,2380,2385,2375,18355
|
|
20250502,151800,7139986850,2385,2385,2385,2380,4257
|
|
20250502,151700,7129842025,2385,2380,2385,2380,6803
|
|
20250502,151600,7113642230,2385,2370,2385,2360,8046
|
|
20250502,151500,7094541675,2360,2390,2395,2355,87752
|
|
20250502,151400,6886423665,2385,2390,2400,2380,10464
|
|
20250502,151300,6861426835,2385,2395,2400,2385,19590
|
|
20250502,151200,6814660885,2395,2395,2410,2385,33542
|
|
20250502,151100,6734450075,2405,2405,2410,2395,5892
|
|
20250502,151000,6720315230,2400,2405,2405,2400,2942
|
|
20250502,150900,6713243180,2400,2400,2410,2400,8070
|
|
20250502,150800,6693855635,2400,2405,2410,2400,9955
|
|
20250502,150700,6669930120,2400,2410,2410,2400,5523
|
|
20250502,150600,6656644090,2405,2405,2415,2405,7493
|
|
20250502,150500,6638596620,2405,2410,2420,2405,11665
|
|
20250502,150400,6610447060,2415,2410,2420,2410,5240
|
|
20250502,150300,6597794990,2415,2415,2420,2410,8165
|
|
20250502,150200,6578060655,2410,2415,2420,2410,5004
|
|
20250502,150100,6565976865,2415,2410,2415,2400,9003
|
|
20250502,150000,6544278570,2400,2405,2410,2400,8910
|
|
20250502,145900,6522830470,2405,2405,2410,2400,3107
|
|
20250502,145800,6515357450,2400,2407,2410,2400,10699
|
|
20250502,145700,6489605997,2410,2405,2410,2400,11718
|
|
20250502,145600,6461385360,2410,2405,2410,2400,9542
|
|
20250502,145500,6438426835,2410,2405,2410,2405,6701
|
|
20250502,145400,6422284140,2405,2415,2415,2405,10070
|
|
20250502,145300,6398041890,2405,2415,2420,2405,10840
|
|
20250502,145200,6371866425,2420,2410,2420,2410,7462
|
|
20250502,145100,6353832680,2415,2410,2420,2410,5866
|
|
20250502,145000,6339670390,2410,2405,2415,2400,9302
|
|
20250502,144900,6317281395,2405,2395,2410,2395,7256
|
|
20250502,144800,6299845045,2400,2390,2400,2390,6566
|
|
20250502,144700,6284100070,2390,2395,2405,2390,19271
|
|
20250502,144600,6237920840,2405,2410,2410,2395,27953
|
|
20250502,144500,6170763420,2405,2410,2415,2405,5334
|
|
20250502,144400,6157908740,2405,2410,2415,2405,5622
|
|
20250502,144300,6144353210,2410,2410,2415,2405,8956
|
|
20250502,144200,6122764405,2410,2420,2420,2410,6418
|
|
20250502,144100,6107270180,2420,2425,2425,2415,3181
|
|
20250502,144000,6099571880,2420,2415,2430,2415,5847
|
|
20250502,143900,6085426505,2425,2415,2425,2415,3578
|
|
20250502,143800,6076764160,2420,2420,2425,2415,4610
|
|
20250502,143700,6065619525,2415,2415,2425,2410,3537
|
|
20250502,143600,6057067050,2415,2410,2425,2410,6476
|
|
20250502,143500,6041423645,2415,2425,2425,2410,12068
|
|
20250502,143400,6012267650,2420,2435,2435,2420,6439
|
|
20250502,143300,5996653605,2435,2435,2440,2425,5080
|
|
20250502,143200,5984297325,2435,2420,2435,2420,3838
|
|
20250502,143100,5974970100,2420,2420,2430,2420,3370
|
|
20250502,143000,5966791035,2420,2425,2430,2420,6328
|
|
20250502,142900,5951448825,2420,2420,2425,2420,2722
|
|
20250502,142800,5944849750,2425,2425,2430,2420,10094
|
|
20250502,142700,5920377225,2420,2415,2425,2415,5787
|
|
20250502,142600,5906366655,2420,2415,2420,2410,10091
|
|
20250502,142500,5881978770,2415,2410,2415,2410,9280
|
|
20250502,142400,5859595100,2410,2415,2415,2410,3423
|
|
20250502,142300,5851330800,2410,2410,2425,2410,4860
|
|
20250502,142200,5839580665,2420,2415,2420,2405,4779
|
|
20250502,142100,5828028945,2405,2415,2420,2405,10528
|
|
20250502,142000,5802666250,2415,2420,2420,2405,7896
|
|
20250502,141900,5783629020,2415,2410,2425,2405,7422
|
|
20250502,141800,5765722745,2415,2420,2420,2410,9870
|
|
20250502,141700,5741900490,2420,2415,2430,2415,4886
|
|
20250502,141600,5730060055,2415,2425,2425,2415,6094
|
|
20250502,141500,5715311495,2425,2425,2425,2415,7255
|
|
20250502,141400,5697743010,2425,2425,2430,2415,10395
|
|
20250502,141300,5672568338,2430,2430,2435,2420,6110
|
|
20250502,141200,5657722273,2420,2425,2430,2420,6023
|
|
20250502,141100,5643110955,2420,2425,2430,2420,17935
|
|
20250502,141000,5599624850,2425,2435,2440,2425,8999
|
|
20250502,140900,5577751340,2430,2430,2435,2430,3337
|
|
20250502,140800,5569631475,2430,2435,2440,2430,6742
|
|
20250502,140700,5553218315,2435,2430,2435,2425,7024
|
|
20250502,140600,5536143435,2425,2435,2435,2425,9390
|
|
20250502,140500,5513314445,2430,2430,2435,2425,6449
|
|
20250502,140400,5497640965,2430,2430,2435,2425,5648
|
|
20250502,140300,5483921135,2435,2425,2435,2425,9046
|
|
20250502,140200,5461942025,2430,2430,2430,2425,10760
|
|
20250502,140100,5435817563,2430,2420,2430,2420,6857
|
|
20250502,140000,5419182193,2425,2420,2425,2415,6795
|
|
20250502,135900,5402720488,2420,2415,2425,2415,7260
|
|
20250502,135800,5385144693,2420,2420,2420,2415,5898
|
|
20250502,135700,5370873543,2420,2405,2420,2400,8729
|
|
20250502,135600,5349806853,2405,2410,2420,2400,16163
|
|
20250502,135500,5310892478,2400,2420,2420,2400,20056
|
|
20250502,135400,5262585958,2420,2415,2430,2415,5090
|
|
20250502,135300,5250253029,2425,2425,2430,2415,9556
|
|
20250502,135200,5227118404,2430,2435,2435,2425,6156
|
|
20250502,135100,5212168544,2425,2420,2435,2415,8536
|
|
20250502,135000,5191431054,2425,2415,2430,2415,10964
|
|
20250502,134900,5164892409,2415,2420,2430,2415,11667
|
|
20250502,134800,5136678884,2420,2430,2435,2420,8491
|
|
20250502,134700,5116060774,2430,2425,2435,2420,18375
|
|
20250502,134600,5071485999,2430,2435,2435,2425,23376
|
|
20250502,134500,5014672499,2430,2440,2445,2430,40703
|
|
20250502,134400,4915494669,2440,2450,2450,2440,8660
|
|
20250502,134300,4894297674,2450,2450,2455,2445,10655
|
|
20250502,134200,4868202914,2450,2460,2460,2450,9654
|
|
20250502,134100,4844488464,2455,2455,2460,2450,11530
|
|
20250502,134000,4816203004,2450,2460,2460,2445,9953
|
|
20250502,133900,4791749554,2455,2455,2465,2445,14260
|
|
20250502,133800,4756738777,2455,2450,2460,2445,11784
|
|
20250502,133700,4727805547,2450,2465,2465,2445,20587
|
|
20250502,133600,4677318642,2455,2470,2470,2455,16187
|
|
20250502,133500,4637457847,2465,2460,2475,2460,9791
|
|
20250502,133400,4613280122,2460,2475,2475,2460,19105
|
|
20250502,133300,4566142582,2470,2470,2475,2465,16517
|
|
20250502,133200,4525370872,2475,2480,2480,2465,29526
|
|
20250502,133100,4452297432,2480,2470,2480,2470,14260
|
|
20250502,133000,4416980037,2470,2475,2480,2470,15088
|
|
20250502,132900,4379606932,2470,2465,2480,2465,24458
|
|
20250502,132800,4319115835,2470,2460,2475,2460,21605
|
|
20250502,132700,4265741395,2470,2455,2470,2450,19399
|
|
20250502,132600,4218016390,2460,2465,2465,2455,12119
|
|
20250502,132500,4188214260,2465,2460,2470,2455,20367
|
|
20250502,132400,4138099775,2465,2480,2480,2460,24660
|
|
20250502,132300,4077118440,2475,2480,2480,2470,23927
|
|
20250502,132200,4017843493,2480,2465,2480,2465,17824
|
|
20250502,132100,3973741723,2465,2465,2475,2465,18926
|
|
20250502,132000,3926963528,2465,2455,2475,2445,28047
|
|
20250502,131900,3857799778,2445,2440,2460,2440,22032
|
|
20250502,131800,3803838648,2445,2450,2455,2440,31665
|
|
20250502,131700,3726395983,2445,2460,2460,2440,39338
|
|
20250502,131600,3630140863,2445,2475,2475,2445,39152
|
|
20250502,131500,3533765857,2472,2470,2480,2470,17309
|
|
20250502,131400,3490947534,2475,2480,2480,2470,30768
|
|
20250502,131300,3414798722,2475,2475,2480,2465,23617
|
|
20250502,131200,3356346107,2475,2470,2475,2445,46236
|
|
20250502,131100,3242445532,2470,2475,2480,2470,22996
|
|
20250502,131000,3185536045,2480,2480,2490,2465,76574
|
|
20250502,130900,2995528663,2480,2480,2485,2465,77145
|
|
20250502,130800,2804317443,2480,2480,2485,2470,77880
|
|
20250502,130700,2611309816,2477,2455,2480,2455,73423
|
|
20250502,130600,2429924312,2460,2450,2460,2445,27423
|
|
20250502,130500,2362681232,2445,2445,2450,2440,2102
|
|
20250502,130400,2357543537,2445,2450,2455,2445,11012
|
|
20250502,130300,2330581032,2455,2460,2460,2445,33444
|
|
20250502,130200,2248574602,2460,2435,2460,2435,39540
|
|
20250502,130100,2151560527,2445,2430,2445,2430,7456
|
|
20250502,130000,2133392397,2420,2435,2440,2420,4844
|
|
20250502,125900,2121616092,2435,2440,2445,2430,3552
|
|
20250502,125800,2112958237,2445,2440,2445,2440,951
|
|
20250502,125700,2110634392,2445,2450,2450,2440,11260
|
|
20250502,125600,2083087668,2450,2440,2450,2440,9004
|
|
20250502,125500,2061057017,2435,2425,2445,2425,25695
|
|
20250502,125400,1998385452,2425,2427,2430,2425,9951
|
|
20250502,125300,1974243087,2430,2430,2430,2425,3528
|
|
20250502,125200,1965670082,2425,2420,2430,2420,3453
|
|
20250502,125100,1957298122,2420,2420,2425,2420,1900
|
|
20250502,125000,1952699392,2415,2420,2420,2415,632
|
|
20250502,124900,1951171427,2420,2415,2420,2415,729
|
|
20250502,124800,1949410882,2415,2415,2420,2415,175
|
|
20250502,124700,1948988252,2415,2415,2415,2415,349
|
|
20250502,124600,1948145417,2425,2425,2425,2425,1
|
|
20250502,124500,1948142992,2415,2425,2425,2415,1469
|
|
20250502,124400,1944592927,2425,2415,2425,2410,6455
|
|
20250502,124300,1928965037,2405,2410,2420,2405,4184
|
|
20250502,124200,1918884982,2415,2415,2415,2415,1
|
|
20250502,124100,1918882567,2410,2410,2410,2410,5004
|
|
20250502,124000,1906822927,2415,2410,2415,2410,11
|
|
20250502,123900,1906796412,2415,2425,2425,2415,3705
|
|
20250502,123800,1897838442,2425,2425,2425,2425,887
|
|
20250502,123700,1895687467,2425,2420,2425,2420,1573
|
|
20250502,123600,1891873207,2425,2412,2425,2412,10405
|
|
20250502,123500,1866728653,2412,2412,2412,2410,2316
|
|
20250502,123400,1861142519,2412,2415,2415,2412,3712
|
|
20250502,123300,1852181357,2415,2415,2420,2410,585
|
|
20250502,123200,1850768092,2420,2420,2420,2415,203
|
|
20250502,123100,1850276837,2420,2415,2420,2405,5097
|
|
20250502,123000,1837965567,2415,2395,2415,2395,545
|
|
20250502,122900,1836651612,2415,2430,2430,2390,9160
|
|
20250502,122800,1814632837,2435,2430,2435,2422,4129
|
|
20250502,122700,1804600098,2430,2420,2430,2410,12196
|
|
20250502,122600,1775143033,2420,2415,2420,2415,1216
|
|
20250502,122500,1772205933,2415,2415,2420,2415,4420
|
|
20250502,122400,1761531533,2420,2420,2425,2420,12310
|
|
20250502,122300,1731741328,2420,2430,2430,2420,1806
|
|
20250502,122200,1727370798,2425,2425,2430,2425,5945
|
|
20250502,122100,1712954166,2430,2430,2430,2425,4840
|
|
20250502,122000,1701192991,2435,2440,2445,2435,5726
|
|
20250502,121900,1687246751,2440,2435,2450,2435,14753
|
|
20250502,121800,1651231121,2440,2430,2440,2425,7771
|
|
20250502,121700,1632301806,2430,2430,2435,2415,6700
|
|
20250502,121600,1616025666,2430,2420,2430,2420,10963
|
|
20250502,121500,1589412101,2420,2415,2425,2415,4108
|
|
20250502,121400,1579479281,2415,2415,2415,2410,460
|
|
20250502,121300,1578368886,2420,2415,2420,2415,641
|
|
20250502,121200,1576819831,2415,2415,2420,2405,2143
|
|
20250502,121100,1571642396,2415,2410,2415,2405,300
|
|
20250502,121000,1570920446,2415,2410,2415,2405,1415
|
|
20250502,120900,1567509281,2405,2405,2410,2405,391
|
|
20250502,120800,1566568666,2415,2410,2415,2405,718
|
|
20250502,120700,1564837641,2410,2410,2410,2405,32
|
|
20250502,120600,1564760626,2405,2410,2415,2405,610
|
|
20250502,120500,1563290061,2410,2410,2415,2400,3020
|
|
20250502,120400,1556035926,2410,2405,2410,2405,116
|
|
20250502,120300,1555756921,2405,2410,2410,2405,1358
|
|
20250502,120200,1552490921,2415,2405,2415,2405,3147
|
|
20250502,120100,1544921766,2410,2415,2415,2410,3247
|
|
20250502,120000,1537094376,2420,2415,2420,2415,1964
|
|
20250502,115900,1532348811,2415,2425,2425,2415,1223
|
|
20250502,115800,1529391446,2425,2425,2430,2425,3053
|
|
20250502,115700,1521986906,2425,2425,2430,2420,8415
|
|
20250502,115600,1501582311,2425,2415,2425,2415,606
|
|
20250502,115500,1500116876,2420,2425,2425,2415,12903
|
|
20250502,115400,1468908245,2420,2425,2425,2420,5159
|
|
20250502,115300,1456423405,2425,2430,2430,2420,16880
|
|
20250502,115200,1415502115,2430,2435,2440,2425,22055
|
|
20250502,115100,1361832867,2435,2420,2440,2415,20070
|
|
20250502,115000,1312943697,2420,2420,2420,2410,3685
|
|
20250502,114900,1304040707,2425,2425,2435,2415,51222
|
|
20250502,114800,1179904407,2430,2400,2430,2395,54179
|
|
20250502,114700,1049197077,2400,2390,2400,2390,11287
|
|
20250502,114600,1022135602,2390,2390,2390,2390,17
|
|
20250502,114500,1022094972,2395,2390,2395,2390,10231
|
|
20250502,114400,997602617,2380,2380,2380,2380,40
|
|
20250502,114300,997507417,2380,2390,2390,2380,2004
|
|
20250502,114200,992727887,2380,2390,2395,2380,2431
|
|
20250502,114100,986917747,2390,2375,2390,2375,10305
|
|
20250502,114000,962296292,2385,2385,2385,2375,4331
|
|
20250502,113900,951988277,2385,2380,2385,2380,137
|
|
20250502,113800,951662167,2380,2380,2385,2380,973
|
|
20250502,113700,949343917,2380,2380,2380,2380,140
|
|
20250502,113600,949010717,2385,2387,2390,2385,2572
|
|
20250502,113500,942875949,2387,2390,2390,2385,5431
|
|
20250502,113400,929896322,2390,2385,2390,2385,4715
|
|
20250502,113300,918648392,2385,2375,2385,2375,4351
|
|
20250502,113200,908294852,2380,2377,2380,2375,501
|
|
20250502,113100,907104472,2375,2380,2380,2375,3895
|
|
20250502,113000,897849007,2375,2380,2380,2375,1022
|
|
20250502,112900,895421112,2375,2380,2380,2375,1107
|
|
20250502,112800,892786767,2380,2380,2380,2375,2488
|
|
20250502,112700,886866327,2380,2375,2380,2375,202
|
|
20250502,112600,886386572,2375,2375,2375,2370,4582
|
|
20250502,112500,875504367,2375,2370,2375,2370,4243
|
|
20250502,112400,865438592,2370,2370,2370,2370,551
|
|
20250502,112300,864132722,2370,2365,2370,2365,1724
|
|
20250502,112200,860053137,2365,2365,2365,2365,1000
|
|
20250502,112100,857688137,2365,2365,2365,2365,0
|
|
20250502,112000,857688137,2365,2365,2365,2365,0
|
|
20250502,111900,857688137,2365,2365,2365,2365,0
|
|
20250502,111800,857688137,2365,2365,2365,2365,14
|
|
20250502,111700,857655027,2362,2362,2362,2362,26
|
|
20250502,111600,857593615,2360,2360,2360,2360,0
|
|
20250502,111500,857593615,2360,2360,2360,2360,1737
|
|
20250502,111400,853494295,2360,2360,2360,2360,989
|
|
20250502,111300,851160255,2360,2360,2360,2360,0
|
|
20250502,111200,851160255,2360,2360,2360,2360,179
|
|
20250502,111100,850737815,2360,2365,2365,2360,1164
|
|
20250502,111000,847988775,2365,2365,2365,2365,46
|
|
20250502,110900,847879985,2365,2365,2365,2365,630
|
|
20250502,110800,846390035,2365,2365,2365,2365,0
|
|
20250502,110700,846390035,2365,2365,2365,2365,504
|
|
20250502,110600,845198075,2365,2365,2365,2365,785
|
|
20250502,110500,843341550,2365,2367,2367,2365,701
|
|
20250502,110400,841682409,2365,2362,2365,2362,2024
|
|
20250502,110300,836895682,2362,2360,2362,2360,163
|
|
20250502,110200,836511000,2360,2360,2360,2360,304
|
|
20250502,110100,835793560,2360,2360,2360,2355,3006
|
|
20250502,110000,828710720,2360,2362,2362,2360,353
|
|
20250502,105900,827877350,2365,2355,2365,2355,122
|
|
20250502,105800,827589110,2360,2360,2360,2360,1655
|
|
20250502,105700,823683310,2360,2370,2370,2360,6683
|
|
20250502,105600,807906570,2370,2365,2370,2360,2219
|
|
20250502,105500,802661830,2365,2365,2380,2362,5967
|
|
20250502,105400,788512030,2365,2362,2365,2362,1648
|
|
20250502,105300,784614555,2360,2370,2370,2360,3303
|
|
20250502,105200,776804498,2365,2350,2370,2350,9470
|
|
20250502,105100,754464964,2350,2345,2350,2345,579
|
|
20250502,105000,753106689,2345,2345,2345,2345,0
|
|
20250502,104900,753106689,2345,2345,2345,2345,100
|
|
20250502,104800,752872189,2345,2345,2345,2345,19
|
|
20250502,104700,752827634,2345,2345,2345,2345,50
|
|
20250502,104600,752710384,2345,2345,2345,2345,4
|
|
20250502,104500,752701004,2345,2350,2350,2340,1493
|
|
20250502,104400,749198774,2350,2350,2350,2350,109
|
|
20250502,104300,748942624,2350,2347,2350,2347,111
|
|
20250502,104200,748682104,2347,2347,2350,2347,80
|
|
20250502,104100,748494314,2350,2350,2350,2350,0
|
|
20250502,104000,748494314,2350,2345,2350,2345,1209
|
|
20250502,103900,745657874,2340,2340,2340,2340,160
|
|
20250502,103800,745283474,2340,2335,2340,2330,2366
|
|
20250502,103700,739760609,2335,2340,2340,2335,3598
|
|
20250502,103600,731352982,2335,2335,2340,2335,3586
|
|
20250502,103500,722979667,2335,2340,2345,2335,3254
|
|
20250502,103400,715375287,2345,2345,2345,2345,55
|
|
20250502,103300,715246312,2345,2345,2345,2345,29
|
|
20250502,103200,715178307,2340,2340,2340,2340,1
|
|
20250502,103100,715175967,2345,2345,2345,2345,300
|
|
20250502,103000,714472467,2345,2345,2345,2345,0
|
|
20250502,102900,714472467,2345,2345,2345,2345,50
|
|
20250502,102800,714355217,2345,2345,2345,2345,0
|
|
20250502,102700,714355217,2345,2340,2347,2330,2335
|
|
20250502,102600,708889255,2335,2340,2340,2330,3110
|
|
20250502,102500,701628895,2345,2345,2345,2345,295
|
|
20250502,102400,700937120,2340,2340,2345,2340,1994
|
|
20250502,102300,696271155,2340,2345,2345,2340,2003
|
|
20250502,102200,691583635,2340,2345,2345,2340,550
|
|
20250502,102100,690296630,2340,2345,2345,2335,1525
|
|
20250502,102000,686728380,2350,2350,2350,2350,100
|
|
20250502,101900,686493380,2350,2340,2350,2330,7544
|
|
20250502,101800,668858025,2335,2350,2350,2335,6513
|
|
20250502,101700,653637150,2350,2350,2350,2350,13
|
|
20250502,101600,653606600,2350,2350,2350,2350,162
|
|
20250502,101500,653225900,2355,2350,2355,2350,1087
|
|
20250502,101400,650671225,2350,2355,2355,2340,1357
|
|
20250502,101300,647477600,2350,2345,2350,2345,5897
|
|
20250502,101200,633627075,2345,2345,2350,2340,1320
|
|
20250502,101100,630532720,2340,2350,2350,2340,4148
|
|
20250502,101000,620814155,2355,2350,2355,2350,1551
|
|
20250502,100900,617167895,2350,2350,2350,2350,0
|
|
20250502,100800,617167895,2350,2350,2350,2345,1203
|
|
20250502,100700,614344855,2355,2355,2355,2355,899
|
|
20250502,100600,612227710,2350,2355,2355,2350,3
|
|
20250502,100500,612220655,2355,2355,2355,2355,1092
|
|
20250502,100400,609648995,2355,2355,2365,2350,8589
|
|
20250502,100300,589404280,2355,2340,2355,2340,16685
|
|
20250502,100200,550181005,2340,2335,2340,2335,2404
|
|
20250502,100100,544557410,2340,2340,2340,2335,1264
|
|
20250502,100000,541605455,2340,2340,2340,2340,2122
|
|
20250502,095900,536639975,2340,2330,2342,2330,10497
|
|
20250502,095800,512104220,2330,2335,2335,2330,1687
|
|
20250502,095700,508169020,2335,2330,2337,2325,5807
|
|
20250502,095600,494612545,2330,2320,2330,2320,4441
|
|
20250502,095500,484291512,2317,2320,2320,2317,1076
|
|
20250502,095400,481795195,2320,2317,2320,2317,2607
|
|
20250502,095300,475748755,2320,2315,2320,2312,1853
|
|
20250502,095200,471458340,2315,2312,2315,2312,402
|
|
20250502,095100,470528910,2310,2310,2320,2310,7750
|
|
20250502,095000,452611015,2310,2305,2310,2305,1198
|
|
20250502,094900,449848600,2300,2300,2300,2295,825
|
|
20250502,094800,447951105,2300,2300,2300,2300,51
|
|
20250502,094700,447833805,2300,2300,2300,2295,2104
|
|
20250502,094600,443002100,2300,2300,2300,2300,2
|
|
20250502,094500,442997500,2300,2295,2300,2295,224
|
|
20250502,094400,442483315,2295,2300,2300,2295,2628
|
|
20250502,094300,436449805,2305,2305,2305,2305,16
|
|
20250502,094200,436412925,2305,2305,2305,2305,200
|
|
20250502,094100,435951925,2305,2300,2305,2300,501
|
|
20250502,094000,434799620,2300,2300,2305,2300,1044
|
|
20250502,093900,432398375,2300,2295,2300,2295,20
|
|
20250502,093800,432352470,2295,2295,2300,2295,3817
|
|
20250502,093700,423575025,2295,2295,2295,2295,1374
|
|
20250502,093600,420421695,2295,2300,2300,2295,15765
|
|
20250502,093500,384175640,2305,2305,2305,2300,3425
|
|
20250502,093400,376290805,2310,2305,2310,2305,501
|
|
20250502,093300,375135995,2310,2305,2310,2305,2590
|
|
20250502,093200,369163060,2310,2305,2310,2305,506
|
|
20250502,093100,367996725,2310,2310,2310,2310,1
|
|
20250502,093000,367994415,2305,2305,2310,2305,818
|
|
20250502,092900,366106730,2305,2315,2315,2300,8083
|
|
20250502,092800,347475345,2310,2310,2320,2310,13
|
|
20250502,092700,347445300,2310,2320,2320,2305,4573
|
|
20250502,092600,336862500,2320,2315,2320,2310,2206
|
|
20250502,092500,331752890,2315,2315,2315,2315,10
|
|
20250502,092400,331729740,2310,2310,2310,2310,1475
|
|
20250502,092300,328322490,2305,2310,2310,2305,1002
|
|
20250502,092200,326012870,2310,2305,2310,2305,301
|
|
20250502,092100,325319060,2305,2310,2310,2305,11
|
|
20250502,092000,325293700,2305,2305,2305,2300,1279
|
|
20250502,091900,322347790,2310,2310,2310,2310,1958
|
|
20250502,091800,317824810,2310,2305,2310,2305,977
|
|
20250502,091700,315570825,2310,2305,2310,2305,772
|
|
20250502,091600,313788295,2305,2305,2305,2305,2357
|
|
20250502,091500,308355410,2305,2300,2305,2295,4122
|
|
20250502,091400,298879445,2295,2305,2310,2295,6465
|
|
20250502,091300,283965780,2305,2300,2310,2300,174
|
|
20250502,091200,283563955,2300,2300,2305,2300,5764
|
|
20250502,091100,270300230,2300,2295,2300,2290,2720
|
|
20250502,091000,264057365,2300,2280,2300,2275,14901
|
|
20250502,090900,230034245,2280,2285,2285,2280,123
|
|
20250502,090800,229753745,2280,2280,2285,2280,402
|
|
20250502,090700,228837140,2280,2285,2285,2280,6594
|
|
20250502,090600,213777745,2285,2285,2285,2285,151
|
|
20250502,090500,213432710,2275,2270,2285,2270,2330
|
|
20250502,090400,208123485,2270,2280,2280,2260,26801
|
|
20250502,090300,147309620,2275,2295,2300,2275,11209
|
|
20250502,090200,121708390,2295,2305,2305,2275,27642
|
|
20250502,090100,58379935,2300,2310,2310,2300,5238
|
|
20250502,090000,46315885,2310,2310,2320,2305,19062
|