649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,194600,546240591,2155,2155,2155,2155,11004
|
|
20250502,194500,546240591,2155,2155,2155,2155,0
|
|
20250502,194400,546240591,2155,2155,2155,2155,0
|
|
20250502,194300,546240591,2155,2155,2155,2155,0
|
|
20250502,194200,546240591,2155,2155,2155,2155,0
|
|
20250502,194100,546240591,2155,2155,2155,2155,0
|
|
20250502,194000,546240591,2155,2155,2155,2155,0
|
|
20250502,193900,546240591,2155,2155,2155,2155,0
|
|
20250502,193800,546240591,2155,2155,2155,2155,0
|
|
20250502,193700,546240591,2155,2155,2155,2155,0
|
|
20250502,193600,546240591,2155,2155,2155,2155,0
|
|
20250502,193500,546240591,2155,2155,2155,2155,0
|
|
20250502,193400,546240591,2155,2155,2155,2155,0
|
|
20250502,193300,546240591,2155,2155,2155,2155,0
|
|
20250502,193200,546240591,2155,2155,2155,2155,0
|
|
20250502,193100,546240591,2155,2155,2155,2155,0
|
|
20250502,193000,546240591,2155,2155,2155,2155,0
|
|
20250502,192900,546240591,2155,2155,2155,2155,0
|
|
20250502,192800,546240591,2155,2155,2155,2155,0
|
|
20250502,192700,546240591,2155,2155,2155,2155,0
|
|
20250502,192600,546240591,2155,2155,2155,2155,0
|
|
20250502,192500,546240591,2155,2155,2155,2155,0
|
|
20250502,192400,546240591,2155,2155,2155,2155,0
|
|
20250502,192300,546240591,2155,2155,2155,2155,0
|
|
20250502,192200,546240591,2155,2155,2155,2155,0
|
|
20250502,192100,546240591,2155,2155,2155,2155,0
|
|
20250502,192000,546240591,2155,2155,2155,2155,0
|
|
20250502,191900,546240591,2155,2155,2155,2155,0
|
|
20250502,191800,546240591,2155,2155,2155,2155,0
|
|
20250502,191700,546240591,2155,2155,2155,2155,0
|
|
20250502,191600,546240591,2155,2155,2155,2155,11004
|
|
20250502,191500,546240591,2155,2155,2155,2155,0
|
|
20250502,191400,546240591,2155,2155,2155,2155,0
|
|
20250502,191300,546240591,2155,2155,2155,2155,0
|
|
20250502,191200,546240591,2155,2155,2155,2155,0
|
|
20250502,191100,546240591,2155,2155,2155,2155,0
|
|
20250502,191000,546240591,2155,2155,2155,2155,0
|
|
20250502,190900,546240591,2155,2155,2155,2155,0
|
|
20250502,190800,546240591,2155,2155,2155,2155,0
|
|
20250502,190700,546240591,2155,2155,2155,2155,0
|
|
20250502,190600,546240591,2155,2155,2155,2155,0
|
|
20250502,190500,546240591,2155,2155,2155,2155,0
|
|
20250502,190400,546240591,2155,2155,2155,2155,0
|
|
20250502,190300,546240591,2155,2155,2155,2155,0
|
|
20250502,190200,546240591,2155,2155,2155,2155,0
|
|
20250502,190100,546240591,2155,2155,2155,2155,0
|
|
20250502,190000,546240591,2155,2155,2155,2155,0
|
|
20250502,185900,546240591,2155,2155,2155,2155,0
|
|
20250502,185800,546240591,2155,2155,2155,2155,0
|
|
20250502,185700,546240591,2155,2155,2155,2155,0
|
|
20250502,185600,546240591,2155,2155,2155,2155,0
|
|
20250502,185500,546240591,2155,2155,2155,2155,0
|
|
20250502,185400,546240591,2155,2155,2155,2155,0
|
|
20250502,185300,546240591,2155,2155,2155,2155,0
|
|
20250502,185200,546240591,2155,2155,2155,2155,0
|
|
20250502,185100,546240591,2155,2155,2155,2155,0
|
|
20250502,185000,546240591,2155,2155,2155,2155,0
|
|
20250502,184900,546240591,2155,2155,2155,2155,0
|
|
20250502,184800,546240591,2155,2155,2155,2155,0
|
|
20250502,184700,546240591,2155,2155,2155,2155,0
|
|
20250502,184600,546240591,2155,2155,2155,2155,11004
|
|
20250502,184500,546240591,2155,2155,2155,2155,0
|
|
20250502,184400,546240591,2155,2155,2155,2155,0
|
|
20250502,184300,546240591,2155,2155,2155,2155,0
|
|
20250502,184200,546240591,2155,2155,2155,2155,0
|
|
20250502,184100,546240591,2155,2155,2155,2155,0
|
|
20250502,184000,546240591,2155,2155,2155,2155,0
|
|
20250502,183900,546240591,2155,2155,2155,2155,0
|
|
20250502,183800,546240591,2155,2155,2155,2155,0
|
|
20250502,183700,546240591,2155,2155,2155,2155,0
|
|
20250502,183600,546240591,2155,2155,2155,2155,0
|
|
20250502,183500,546240591,2155,2155,2155,2155,0
|
|
20250502,183400,546240591,2155,2155,2155,2155,0
|
|
20250502,183300,546240591,2155,2155,2155,2155,0
|
|
20250502,183200,546240591,2155,2155,2155,2155,0
|
|
20250502,183100,546240591,2155,2155,2155,2155,0
|
|
20250502,183000,546240591,2155,2155,2155,2155,0
|
|
20250502,182900,546240591,2155,2155,2155,2155,0
|
|
20250502,182800,546240591,2155,2155,2155,2155,0
|
|
20250502,182700,546240591,2155,2155,2155,2155,0
|
|
20250502,182600,546240591,2155,2155,2155,2155,0
|
|
20250502,182500,546240591,2155,2155,2155,2155,0
|
|
20250502,182400,546240591,2155,2155,2155,2155,0
|
|
20250502,182300,546240591,2155,2155,2155,2155,0
|
|
20250502,182200,546240591,2155,2155,2155,2155,0
|
|
20250502,182100,546240591,2155,2155,2155,2155,0
|
|
20250502,182000,546240591,2155,2155,2155,2155,0
|
|
20250502,181900,546240591,2155,2155,2155,2155,0
|
|
20250502,181800,546240591,2155,2155,2155,2155,0
|
|
20250502,181700,546240591,2155,2155,2155,2155,0
|
|
20250502,181600,546240591,2155,2155,2155,2155,11004
|
|
20250502,181500,546240591,2155,2155,2155,2155,0
|
|
20250502,181400,546240591,2155,2155,2155,2155,0
|
|
20250502,181300,546240591,2155,2155,2155,2155,0
|
|
20250502,181200,546240591,2155,2155,2155,2155,0
|
|
20250502,181100,546240591,2155,2155,2155,2155,0
|
|
20250502,181000,546240591,2155,2155,2155,2155,0
|
|
20250502,180900,546240591,2155,2155,2155,2155,0
|
|
20250502,180800,546240591,2155,2155,2155,2155,0
|
|
20250502,180700,546240591,2155,2155,2155,2155,0
|
|
20250502,180600,546240591,2155,2155,2155,2155,0
|
|
20250502,180500,546240591,2155,2155,2155,2155,0
|
|
20250502,180400,546240591,2155,2155,2155,2155,0
|
|
20250502,180300,546240591,2155,2155,2155,2155,0
|
|
20250502,180200,546240591,2155,2155,2155,2155,0
|
|
20250502,180100,546240591,2155,2155,2155,2155,0
|
|
20250502,180000,546240591,2155,2155,2155,2155,0
|
|
20250502,175900,546240591,2155,2155,2155,2155,0
|
|
20250502,175800,546240591,2155,2155,2155,2155,0
|
|
20250502,175700,546240591,2155,2155,2155,2155,0
|
|
20250502,175600,546240591,2155,2155,2155,2155,0
|
|
20250502,175500,546240591,2155,2155,2155,2155,0
|
|
20250502,175400,546240591,2155,2155,2155,2155,0
|
|
20250502,175300,546240591,2155,2155,2155,2155,0
|
|
20250502,175200,546240591,2155,2155,2155,2155,0
|
|
20250502,175100,546240591,2155,2155,2155,2155,0
|
|
20250502,175000,546240591,2155,2155,2155,2155,0
|
|
20250502,174900,546240591,2155,2155,2155,2155,0
|
|
20250502,174800,546240591,2155,2155,2155,2155,0
|
|
20250502,174700,546240591,2155,2155,2155,2155,0
|
|
20250502,174600,546240591,2155,2155,2155,2155,11004
|
|
20250502,174500,546240591,2155,2155,2155,2155,0
|
|
20250502,174400,546240591,2155,2155,2155,2155,0
|
|
20250502,174300,546240591,2155,2155,2155,2155,0
|
|
20250502,174200,546240591,2155,2155,2155,2155,0
|
|
20250502,174100,546240591,2155,2155,2155,2155,0
|
|
20250502,174000,546240591,2155,2155,2155,2155,0
|
|
20250502,173900,546240591,2155,2155,2155,2155,0
|
|
20250502,173800,546240591,2155,2155,2155,2155,0
|
|
20250502,173700,546240591,2155,2155,2155,2155,0
|
|
20250502,173600,546240591,2155,2155,2155,2155,0
|
|
20250502,173500,546240591,2155,2155,2155,2155,0
|
|
20250502,173400,546240591,2155,2155,2155,2155,0
|
|
20250502,173300,546240591,2155,2155,2155,2155,0
|
|
20250502,173200,546240591,2155,2155,2155,2155,0
|
|
20250502,173100,546240591,2155,2155,2155,2155,0
|
|
20250502,173000,546240591,2155,2155,2155,2155,0
|
|
20250502,172900,546240591,2155,2155,2155,2155,0
|
|
20250502,172800,546240591,2155,2155,2155,2155,0
|
|
20250502,172700,546240591,2155,2155,2155,2155,0
|
|
20250502,172600,546240591,2155,2155,2155,2155,0
|
|
20250502,172500,546240591,2155,2155,2155,2155,0
|
|
20250502,172400,546240591,2155,2155,2155,2155,0
|
|
20250502,172300,546240591,2155,2155,2155,2155,0
|
|
20250502,172200,546240591,2155,2155,2155,2155,0
|
|
20250502,172100,546240591,2155,2155,2155,2155,0
|
|
20250502,172000,546240591,2155,2155,2155,2155,0
|
|
20250502,171900,546240591,2155,2155,2155,2155,0
|
|
20250502,171800,546240591,2155,2155,2155,2155,0
|
|
20250502,171700,546240591,2155,2155,2155,2155,0
|
|
20250502,171600,546240591,2155,2155,2155,2155,11004
|
|
20250502,171500,546240591,2155,2155,2155,2155,0
|
|
20250502,171400,546240591,2155,2155,2155,2155,0
|
|
20250502,171300,546240591,2155,2155,2155,2155,0
|
|
20250502,171200,546240591,2155,2155,2155,2155,0
|
|
20250502,171100,546240591,2155,2155,2155,2155,0
|
|
20250502,171000,546240591,2155,2155,2155,2155,0
|
|
20250502,170900,546240591,2155,2155,2155,2155,0
|
|
20250502,170800,546240591,2155,2155,2155,2155,0
|
|
20250502,170700,546240591,2155,2155,2155,2155,0
|
|
20250502,170600,546240591,2155,2155,2155,2155,0
|
|
20250502,170500,546240591,2155,2155,2155,2155,0
|
|
20250502,170400,546240591,2155,2155,2155,2155,0
|
|
20250502,170300,546240591,2155,2155,2155,2155,0
|
|
20250502,170200,546240591,2155,2155,2155,2155,0
|
|
20250502,170100,546240591,2155,2155,2155,2155,0
|
|
20250502,170000,546240591,2155,2155,2155,2155,0
|
|
20250502,165900,546240591,2155,2155,2155,2155,0
|
|
20250502,165800,546240591,2155,2155,2155,2155,0
|
|
20250502,165700,546240591,2155,2155,2155,2155,0
|
|
20250502,165600,546240591,2155,2155,2155,2155,0
|
|
20250502,165500,546240591,2155,2155,2155,2155,0
|
|
20250502,165400,546240591,2155,2155,2155,2155,0
|
|
20250502,165300,546240591,2155,2155,2155,2155,0
|
|
20250502,165200,546240591,2155,2155,2155,2155,0
|
|
20250502,165100,546240591,2155,2155,2155,2155,0
|
|
20250502,165000,546240591,2155,2155,2155,2155,0
|
|
20250502,164900,546240591,2155,2155,2155,2155,0
|
|
20250502,164800,546240591,2155,2155,2155,2155,0
|
|
20250502,164700,546240591,2155,2155,2155,2155,0
|
|
20250502,164600,546240591,2155,2155,2155,2155,11004
|
|
20250502,164500,546240591,2155,2155,2155,2155,0
|
|
20250502,164400,546240591,2155,2155,2155,2155,0
|
|
20250502,164300,546240591,2155,2155,2155,2155,0
|
|
20250502,164200,546240591,2155,2155,2155,2155,0
|
|
20250502,164100,546240591,2155,2155,2155,2155,0
|
|
20250502,164000,546240591,2155,2155,2155,2155,0
|
|
20250502,163900,546240591,2155,2155,2155,2155,0
|
|
20250502,163800,546240591,2155,2155,2155,2155,0
|
|
20250502,163700,546240591,2155,2155,2155,2155,0
|
|
20250502,163600,546240591,2155,2155,2155,2155,0
|
|
20250502,163500,546240591,2155,2155,2155,2155,0
|
|
20250502,163400,546240591,2155,2155,2155,2155,0
|
|
20250502,163300,546240591,2155,2155,2155,2155,0
|
|
20250502,163200,546240591,2155,2155,2155,2155,0
|
|
20250502,163100,546240591,2155,2155,2155,2155,0
|
|
20250502,163000,546240591,2155,2155,2155,2155,0
|
|
20250502,162900,546240591,2155,2155,2155,2155,0
|
|
20250502,162800,546240591,2155,2155,2155,2155,0
|
|
20250502,162700,546240591,2155,2155,2155,2155,0
|
|
20250502,162600,546240591,2155,2155,2155,2155,0
|
|
20250502,162500,546240591,2155,2155,2155,2155,0
|
|
20250502,162400,546240591,2155,2155,2155,2155,0
|
|
20250502,162300,546240591,2155,2155,2155,2155,0
|
|
20250502,162200,546240591,2155,2155,2155,2155,0
|
|
20250502,162100,546240591,2155,2155,2155,2155,0
|
|
20250502,162000,546240591,2155,2155,2155,2155,0
|
|
20250502,161900,546240591,2155,2155,2155,2155,0
|
|
20250502,161800,546240591,2155,2155,2155,2155,0
|
|
20250502,161700,546240591,2155,2155,2155,2155,0
|
|
20250502,161600,546240591,2155,2155,2155,2155,11004
|
|
20250502,161500,546240591,2155,2155,2155,2155,0
|
|
20250502,161400,546240591,2155,2155,2155,2155,0
|
|
20250502,161300,546240591,2155,2155,2155,2155,0
|
|
20250502,161200,546240591,2155,2155,2155,2155,0
|
|
20250502,161100,546240591,2155,2155,2155,2155,0
|
|
20250502,161000,546240591,2155,2155,2155,2155,0
|
|
20250502,160900,546240591,2155,2155,2155,2155,0
|
|
20250502,160800,546240591,2155,2155,2155,2155,0
|
|
20250502,160700,546240591,2155,2155,2155,2155,0
|
|
20250502,160600,546240591,2155,2155,2155,2155,0
|
|
20250502,160500,546240591,2155,2155,2155,2155,0
|
|
20250502,160400,546240591,2155,2155,2155,2155,0
|
|
20250502,160300,546240591,2155,2155,2155,2155,0
|
|
20250502,160200,546240591,2155,2155,2155,2155,0
|
|
20250502,160100,546240591,2155,2155,2155,2155,0
|
|
20250502,160000,546240591,2155,2155,2155,2155,0
|
|
20250502,155900,546240591,2155,2155,2155,2155,0
|
|
20250502,155800,546240591,2155,2155,2155,2155,0
|
|
20250502,155700,546240591,2155,2155,2155,2155,0
|
|
20250502,155600,546240591,2155,2155,2155,2155,0
|
|
20250502,155500,546240591,2155,2155,2155,2155,0
|
|
20250502,155400,546240591,2155,2155,2155,2155,0
|
|
20250502,155300,546240591,2155,2155,2155,2155,0
|
|
20250502,155200,546240591,2155,2155,2155,2155,0
|
|
20250502,155100,546240591,2155,2155,2155,2155,0
|
|
20250502,155000,546240591,2155,2155,2155,2155,0
|
|
20250502,154900,546240591,2155,2155,2155,2155,0
|
|
20250502,154800,546240591,2155,2155,2155,2155,0
|
|
20250502,154700,546240591,2155,2155,2155,2155,0
|
|
20250502,154600,546240591,2155,2155,2155,2155,11004
|
|
20250502,154500,546240591,2155,2155,2155,2155,0
|
|
20250502,154400,546240591,2155,2155,2155,2155,0
|
|
20250502,154300,546240591,2155,2155,2155,2155,0
|
|
20250502,154200,546240591,2155,2155,2155,2155,0
|
|
20250502,154100,546240591,2155,2155,2155,2155,0
|
|
20250502,154000,546240591,2155,2155,2155,2155,0
|
|
20250502,153900,546240591,2155,2155,2155,2155,0
|
|
20250502,153800,546240591,2155,2155,2155,2155,0
|
|
20250502,153700,546240591,2155,2155,2155,2155,0
|
|
20250502,153600,546240591,2155,2155,2155,2155,0
|
|
20250502,153500,546240591,2155,2155,2155,2155,0
|
|
20250502,153400,546240591,2155,2155,2155,2155,0
|
|
20250502,153300,546240591,2155,2155,2155,2155,0
|
|
20250502,153200,546240591,2155,2155,2155,2155,0
|
|
20250502,153100,546240591,2155,2155,2155,2155,0
|
|
20250502,153000,546240591,2155,2155,2155,2155,11004
|
|
20250502,152900,522526971,2170,2170,2170,2170,0
|
|
20250502,152800,522526971,2170,2170,2170,2170,0
|
|
20250502,152700,522526971,2170,2170,2170,2170,0
|
|
20250502,152600,522526971,2170,2170,2170,2170,0
|
|
20250502,152500,522526971,2170,2170,2170,2170,0
|
|
20250502,152400,522526971,2170,2170,2170,2170,0
|
|
20250502,152300,522526971,2170,2170,2170,2170,0
|
|
20250502,152200,522526971,2170,2170,2170,2170,0
|
|
20250502,152100,522526971,2170,2170,2170,2170,0
|
|
20250502,152000,522526971,2170,2170,2170,2170,0
|
|
20250502,151900,522526971,2170,2170,2170,2165,1238
|
|
20250502,151800,519840531,2165,2170,2170,2165,116
|
|
20250502,151700,519588816,2165,2170,2170,2165,653
|
|
20250502,151600,518175021,2170,2170,2170,2165,426
|
|
20250502,151500,517252636,2170,2160,2170,2160,387
|
|
20250502,151400,516414686,2165,2165,2170,2165,82
|
|
20250502,151300,516237136,2160,2165,2170,2160,882
|
|
20250502,151200,514330301,2165,2165,2165,2160,14
|
|
20250502,151100,514300001,2165,2165,2165,2160,1468
|
|
20250502,151000,511121876,2165,2170,2170,2165,22
|
|
20250502,150900,511074151,2165,2165,2165,2165,6
|
|
20250502,150800,511061161,2165,2165,2170,2165,378
|
|
20250502,150700,510242786,2165,2165,2165,2165,4
|
|
20250502,150600,510234126,2170,2165,2170,2165,6
|
|
20250502,150500,510221116,2170,2170,2170,2165,134
|
|
20250502,150400,509930841,2170,2170,2170,2170,125
|
|
20250502,150300,509659591,2170,2170,2170,2170,79
|
|
20250502,150200,509488161,2170,2170,2172,2170,6
|
|
20250502,150100,509475139,2170,2170,2175,2170,406
|
|
20250502,150000,508592104,2175,2170,2175,2170,1134
|
|
20250502,145900,506130669,2170,2170,2175,2170,413
|
|
20250502,145800,505232414,2170,2170,2170,2170,5
|
|
20250502,145700,505221564,2170,2170,2170,2170,4
|
|
20250502,145600,505212884,2170,2170,2170,2170,3
|
|
20250502,145500,505206374,2170,2170,2170,2170,5
|
|
20250502,145400,505195524,2170,2170,2175,2170,16
|
|
20250502,145300,505160744,2170,2170,2170,2170,4
|
|
20250502,145200,505152064,2170,2175,2175,2170,60
|
|
20250502,145100,505021834,2175,2170,2175,2170,527
|
|
20250502,145000,503875634,2170,2170,2170,2170,1643
|
|
20250502,144900,500310324,2175,2175,2175,2175,282
|
|
20250502,144800,499696974,2175,2170,2175,2170,5
|
|
20250502,144700,499686109,2175,2170,2180,2170,262
|
|
20250502,144600,499114989,2170,2170,2170,2170,1003
|
|
20250502,144500,496938479,2170,2170,2170,2170,3
|
|
20250502,144400,496931969,2175,2170,2175,2170,7
|
|
20250502,144300,496916754,2170,2170,2175,2170,6
|
|
20250502,144200,496903729,2170,2175,2175,2170,3
|
|
20250502,144100,496897209,2175,2170,2175,2170,7
|
|
20250502,144000,496882009,2170,2175,2175,2170,253
|
|
20250502,143900,496332994,2175,2175,2175,2175,166
|
|
20250502,143800,495971944,2175,2175,2175,2175,148
|
|
20250502,143700,495650044,2175,2175,2175,2175,19
|
|
20250502,143600,495608719,2175,2175,2175,2175,3
|
|
20250502,143500,495602194,2175,2175,2175,2175,1005
|
|
20250502,143400,493416319,2175,2175,2175,2175,4
|
|
20250502,143300,493407619,2175,2177,2180,2175,154
|
|
20250502,143200,493072493,2177,2177,2180,2177,12
|
|
20250502,143100,493046348,2177,2175,2177,2175,30
|
|
20250502,143000,492981040,2175,2175,2175,2175,5
|
|
20250502,142900,492970165,2175,2180,2180,2175,17
|
|
20250502,142800,492933120,2180,2175,2180,2175,54
|
|
20250502,142700,492815420,2175,2170,2175,2170,191
|
|
20250502,142600,492400005,2175,2175,2175,2170,2441
|
|
20250502,142500,487092045,2170,2170,2175,2170,342
|
|
20250502,142400,486348385,2170,2175,2175,2170,3099
|
|
20250502,142300,479608075,2175,2175,2175,2175,3
|
|
20250502,142200,479601550,2175,2175,2180,2175,301
|
|
20250502,142100,478946820,2175,2175,2175,2175,5
|
|
20250502,142000,478935945,2175,2175,2175,2175,254
|
|
20250502,141900,478383495,2175,2175,2175,2175,3
|
|
20250502,141800,478376970,2175,2175,2175,2175,730
|
|
20250502,141700,476789220,2175,2175,2175,2170,94
|
|
20250502,141600,476585220,2170,2175,2175,2170,210
|
|
20250502,141500,476128510,2175,2170,2180,2170,487
|
|
20250502,141400,475068230,2170,2170,2170,2170,4
|
|
20250502,141300,475059550,2170,2170,2170,2170,5
|
|
20250502,141200,475048700,2170,2170,2170,2170,3
|
|
20250502,141100,475042190,2170,2165,2170,2165,5
|
|
20250502,141000,475031345,2165,2165,2170,2165,197
|
|
20250502,140900,474603880,2165,2165,2165,2165,250
|
|
20250502,140800,474062630,2170,2170,2170,2170,821
|
|
20250502,140700,472281060,2170,2170,2170,2170,5
|
|
20250502,140600,472270210,2170,2170,2175,2170,53
|
|
20250502,140500,472154950,2170,2170,2170,2170,4
|
|
20250502,140400,472146270,2170,2165,2170,2165,6
|
|
20250502,140300,472133260,2165,2170,2170,2165,3377
|
|
20250502,140200,464821580,2170,2170,2170,2170,3
|
|
20250502,140100,464815070,2170,2170,2170,2170,50
|
|
20250502,140000,464706570,2170,2170,2170,2170,34
|
|
20250502,135900,464632790,2170,2170,2170,2165,104
|
|
20250502,135800,464407120,2170,2170,2170,2170,1208
|
|
20250502,135700,461785760,2170,2170,2170,2170,4
|
|
20250502,135600,461777080,2170,2175,2175,2170,112
|
|
20250502,135500,461533495,2170,2170,2170,2170,5
|
|
20250502,135400,461522645,2170,2170,2170,2170,233
|
|
20250502,135300,461017035,2170,2170,2170,2170,215
|
|
20250502,135200,460550485,2170,2175,2175,2170,53
|
|
20250502,135100,460435225,2170,2170,2175,2165,3419
|
|
20250502,135000,453019060,2170,2170,2170,2170,5
|
|
20250502,134900,453008210,2170,2170,2170,2170,3
|
|
20250502,134800,453001700,2170,2170,2175,2165,772
|
|
20250502,134700,451327145,2170,2170,2175,2170,245
|
|
20250502,134600,450795245,2170,2175,2175,2170,119
|
|
20250502,134500,450536920,2175,2175,2175,2175,7
|
|
20250502,134400,450521695,2175,2175,2175,2175,5
|
|
20250502,134300,450510820,2175,2175,2180,2175,10
|
|
20250502,134200,450489060,2170,2180,2180,2170,2890
|
|
20250502,134100,444209010,2180,2180,2180,2180,5
|
|
20250502,134000,444198110,2180,2180,2180,2180,4
|
|
20250502,133900,444189390,2180,2180,2180,2180,322
|
|
20250502,133800,443487430,2180,2185,2185,2180,474
|
|
20250502,133700,442453110,2180,2185,2185,2180,84
|
|
20250502,133600,442269585,2190,2185,2190,2185,553
|
|
20250502,133500,441061270,2185,2185,2185,2180,697
|
|
20250502,133400,439538450,2185,2185,2190,2185,2513
|
|
20250502,133300,434047540,2185,2185,2185,2185,5
|
|
20250502,133200,434036615,2185,2185,2185,2185,3
|
|
20250502,133100,434030060,2185,2185,2185,2185,9
|
|
20250502,133000,434010395,2185,2185,2185,2185,6
|
|
20250502,132900,433997285,2185,2185,2185,2185,22
|
|
20250502,132800,433949215,2185,2185,2185,2185,3
|
|
20250502,132700,433942660,2185,2180,2185,2180,188
|
|
20250502,132600,433531895,2180,2180,2180,2180,1104
|
|
20250502,132500,431125175,2185,2185,2185,2180,1013
|
|
20250502,132400,428911775,2180,2180,2180,2180,5
|
|
20250502,132300,428900875,2180,2180,2180,2180,10
|
|
20250502,132200,428879075,2180,2180,2180,2180,91
|
|
20250502,132100,428680695,2180,2180,2180,2180,1376
|
|
20250502,132000,425681015,2180,2180,2180,2180,0
|
|
20250502,131900,425681015,2180,2180,2185,2180,322
|
|
20250502,131800,424978505,2180,2180,2180,2180,600
|
|
20250502,131700,423670505,2180,2185,2185,2180,3
|
|
20250502,131600,423663955,2180,2185,2185,2180,134
|
|
20250502,131500,423371185,2185,2185,2185,2185,0
|
|
20250502,131400,423371185,2185,2185,2185,2185,0
|
|
20250502,131300,423371185,2185,2185,2185,2185,165
|
|
20250502,131200,423010660,2185,2185,2185,2185,36
|
|
20250502,131100,422932000,2185,2180,2185,2180,304
|
|
20250502,131000,422269265,2180,2180,2180,2180,1025
|
|
20250502,130900,420034765,2185,2180,2185,2180,17
|
|
20250502,130800,419997695,2185,2185,2185,2185,822
|
|
20250502,130700,418201625,2180,2185,2185,2180,47
|
|
20250502,130600,418098940,2185,2185,2185,2185,33
|
|
20250502,130500,418026835,2185,2185,2185,2185,12
|
|
20250502,130400,418000615,2185,2185,2185,2185,530
|
|
20250502,130300,416842565,2185,2185,2185,2185,0
|
|
20250502,130200,416842565,2185,2185,2185,2185,400
|
|
20250502,130100,415968565,2185,2185,2185,2185,816
|
|
20250502,130000,414185605,2185,2185,2185,2185,16
|
|
20250502,125900,414150645,2185,2185,2185,2185,0
|
|
20250502,125800,414150645,2185,2185,2185,2185,370
|
|
20250502,125700,413342195,2190,2190,2190,2190,0
|
|
20250502,125600,413342195,2190,2190,2190,2190,0
|
|
20250502,125500,413342195,2190,2190,2190,2190,400
|
|
20250502,125400,412466195,2190,2190,2190,2190,540
|
|
20250502,125300,411283595,2190,2190,2190,2190,284
|
|
20250502,125200,410661635,2190,2190,2190,2190,0
|
|
20250502,125100,410661635,2190,2190,2190,2190,0
|
|
20250502,125000,410661635,2190,2190,2190,2190,1017
|
|
20250502,124900,408434405,2195,2190,2195,2190,134
|
|
20250502,124800,408140940,2190,2190,2190,2190,1076
|
|
20250502,124700,405784500,2190,2195,2195,2190,307
|
|
20250502,124600,405112060,2190,2190,2190,2190,2941
|
|
20250502,124500,398671270,2190,2185,2190,2185,336
|
|
20250502,124400,397935610,2185,2185,2185,2185,29
|
|
20250502,124300,397872245,2185,2185,2185,2185,738
|
|
20250502,124200,396259715,2185,2185,2185,2185,0
|
|
20250502,124100,396259715,2185,2185,2185,2185,19
|
|
20250502,124000,396218200,2185,2185,2185,2185,225
|
|
20250502,123900,395726575,2185,2185,2185,2185,0
|
|
20250502,123800,395726575,2185,2185,2185,2185,4
|
|
20250502,123700,395717835,2185,2185,2185,2185,0
|
|
20250502,123600,395717835,2185,2185,2185,2185,1
|
|
20250502,123500,395715650,2185,2185,2185,2185,226
|
|
20250502,123400,395221840,2185,2185,2185,2185,307
|
|
20250502,123300,394551045,2185,2185,2185,2185,4
|
|
20250502,123200,394542305,2185,2185,2185,2185,1181
|
|
20250502,123100,391961820,2180,2180,2180,2180,8
|
|
20250502,123000,391944380,2180,2180,2180,2180,276
|
|
20250502,122900,391342700,2185,2180,2185,2180,7
|
|
20250502,122800,391327425,2185,2185,2185,2185,6
|
|
20250502,122700,391314315,2185,2185,2185,2185,0
|
|
20250502,122600,391314315,2185,2180,2185,2180,661
|
|
20250502,122500,389873330,2180,2185,2185,2180,14
|
|
20250502,122400,389842760,2185,2185,2185,2185,652
|
|
20250502,122300,388418140,2185,2185,2185,2185,0
|
|
20250502,122200,388418140,2185,2185,2185,2185,0
|
|
20250502,122100,388418140,2185,2185,2185,2185,800
|
|
20250502,122000,386670140,2180,2180,2180,2180,239
|
|
20250502,121900,386149120,2180,2185,2185,2180,142
|
|
20250502,121800,385839360,2180,2180,2180,2180,300
|
|
20250502,121700,385185360,2180,2180,2180,2180,3
|
|
20250502,121600,385178820,2185,2185,2185,2185,0
|
|
20250502,121500,385178820,2185,2185,2185,2185,0
|
|
20250502,121400,385178820,2185,2185,2185,2185,0
|
|
20250502,121300,385178820,2185,2185,2185,2185,0
|
|
20250502,121200,385178820,2185,2185,2185,2185,800
|
|
20250502,121100,383430820,2185,2185,2185,2185,1100
|
|
20250502,121000,381027320,2185,2185,2185,2185,0
|
|
20250502,120900,381027320,2185,2180,2185,2180,40
|
|
20250502,120800,380940100,2180,2180,2180,2180,51
|
|
20250502,120700,380828920,2180,2180,2180,2180,188
|
|
20250502,120600,380419080,2180,2180,2185,2180,3757
|
|
20250502,120500,372228815,2180,2180,2180,2180,3002
|
|
20250502,120400,365684455,2180,2180,2180,2180,347
|
|
20250502,120300,364927995,2180,2180,2180,2180,100
|
|
20250502,120200,364709995,2180,2180,2180,2180,0
|
|
20250502,120100,364709995,2180,2180,2180,2180,0
|
|
20250502,120000,364709995,2180,2185,2185,2180,1204
|
|
20250502,115900,362082575,2185,2185,2185,2185,314
|
|
20250502,115800,361396485,2180,2180,2180,2180,2001
|
|
20250502,115700,357034305,2180,2190,2190,2180,376
|
|
20250502,115600,356213725,2185,2185,2185,2185,1399
|
|
20250502,115500,353156910,2185,2185,2185,2185,0
|
|
20250502,115400,353156910,2185,2185,2185,2185,0
|
|
20250502,115300,353156910,2185,2185,2185,2185,801
|
|
20250502,115200,351406725,2185,2185,2185,2185,0
|
|
20250502,115100,351406725,2185,2185,2185,2185,1000
|
|
20250502,115000,349221725,2185,2185,2185,2185,8
|
|
20250502,114900,349204245,2185,2185,2185,2185,12
|
|
20250502,114800,349178025,2185,2185,2185,2185,124
|
|
20250502,114700,348907085,2185,2185,2185,2185,0
|
|
20250502,114600,348907085,2185,2185,2185,2185,1
|
|
20250502,114500,348904900,2185,2185,2185,2185,100
|
|
20250502,114400,348686400,2185,2185,2185,2185,621
|
|
20250502,114300,347329515,2185,2185,2185,2185,1204
|
|
20250502,114200,344698775,2185,2185,2185,2185,356
|
|
20250502,114100,343920915,2185,2185,2190,2185,2463
|
|
20250502,114000,338534490,2190,2185,2190,2185,19
|
|
20250502,113900,338492970,2185,2185,2185,2185,780
|
|
20250502,113800,336788670,2190,2185,2190,2185,150
|
|
20250502,113700,336460915,2185,2190,2190,2185,215
|
|
20250502,113600,335990615,2190,2190,2190,2190,1
|
|
20250502,113500,335988425,2185,2185,2185,2185,4
|
|
20250502,113400,335979685,2185,2185,2190,2185,3840
|
|
20250502,113300,327576880,2185,2185,2185,2185,50
|
|
20250502,113200,327467630,2185,2185,2185,2185,40
|
|
20250502,113100,327380230,2185,2185,2185,2185,388
|
|
20250502,113000,326532450,2190,2185,2190,2185,319
|
|
20250502,112900,325835425,2185,2190,2190,2185,51
|
|
20250502,112800,325723985,2185,2185,2190,2185,3221
|
|
20250502,112700,318685970,2185,2185,2185,2185,0
|
|
20250502,112600,318685970,2185,2185,2185,2185,0
|
|
20250502,112500,318685970,2185,2185,2185,2185,65
|
|
20250502,112400,318543945,2185,2185,2185,2185,2
|
|
20250502,112300,318539575,2180,2180,2180,2180,0
|
|
20250502,112200,318539575,2180,2180,2180,2180,196
|
|
20250502,112100,318112295,2180,2180,2185,2180,2422
|
|
20250502,112000,312820280,2185,2185,2185,2185,0
|
|
20250502,111900,312820280,2185,2185,2185,2185,2467
|
|
20250502,111800,307429885,2185,2180,2185,2180,894
|
|
20250502,111700,305480930,2185,2180,2185,2180,1111
|
|
20250502,111600,303058945,2175,2175,2175,2175,0
|
|
20250502,111500,303058945,2175,2175,2175,2175,0
|
|
20250502,111400,303058945,2175,2175,2175,2175,8
|
|
20250502,111300,303041545,2180,2180,2180,2180,0
|
|
20250502,111200,303041545,2180,2175,2180,2175,907
|
|
20250502,111100,301066815,2180,2170,2180,2165,7049
|
|
20250502,111000,285733715,2170,2170,2170,2170,0
|
|
20250502,110900,285733715,2170,2170,2170,2170,3
|
|
20250502,110800,285727205,2170,2170,2170,2170,75
|
|
20250502,110700,285564455,2170,2170,2170,2170,706
|
|
20250502,110600,284032435,2170,2170,2170,2170,0
|
|
20250502,110500,284032435,2170,2170,2170,2170,236
|
|
20250502,110400,283520315,2170,2175,2175,2170,139
|
|
20250502,110300,283218680,2170,2170,2170,2165,1567
|
|
20250502,110200,279821755,2170,2170,2170,2170,131
|
|
20250502,110100,279537485,2170,2170,2170,2170,0
|
|
20250502,110000,279537485,2170,2170,2170,2170,0
|
|
20250502,105900,279537485,2170,2170,2170,2170,0
|
|
20250502,105800,279537485,2170,2170,2170,2170,0
|
|
20250502,105700,279537485,2170,2170,2170,2170,402
|
|
20250502,105600,278665145,2170,2170,2170,2170,0
|
|
20250502,105500,278665145,2170,2175,2175,2170,243
|
|
20250502,105400,278137730,2175,2175,2175,2175,186
|
|
20250502,105300,277733180,2175,2175,2175,2175,477
|
|
20250502,105200,276695705,2175,2175,2175,2175,0
|
|
20250502,105100,276695705,2175,2175,2175,2175,4227
|
|
20250502,105000,267501980,2175,2175,2175,2175,153
|
|
20250502,104900,267169205,2175,2175,2175,2175,34
|
|
20250502,104800,267095255,2180,2180,2180,2180,303
|
|
20250502,104700,266434715,2180,2180,2180,2180,300
|
|
20250502,104600,265780715,2185,2185,2185,2185,1
|
|
20250502,104500,265778530,2180,2175,2180,2175,706
|
|
20250502,104400,264240080,2180,2180,2180,2180,40
|
|
20250502,104300,264152880,2180,2180,2180,2180,103
|
|
20250502,104200,263928340,2180,2185,2185,2180,115
|
|
20250502,104100,263677590,2180,2180,2180,2175,101
|
|
20250502,104000,263457535,2180,2180,2180,2180,1489
|
|
20250502,103900,260211515,2185,2185,2185,2185,5
|
|
20250502,103800,260200590,2185,2185,2185,2185,184
|
|
20250502,103700,259798550,2185,2185,2185,2185,45
|
|
20250502,103600,259700225,2185,2185,2185,2185,143
|
|
20250502,103500,259387770,2185,2185,2190,2185,878
|
|
20250502,103400,257469335,2185,2185,2190,2180,4223
|
|
20250502,103300,248242225,2185,2185,2185,2185,1724
|
|
20250502,103200,244475285,2180,2175,2185,2175,10374
|
|
20250502,103100,221831010,2175,2170,2175,2170,6341
|
|
20250502,103000,208069455,2165,2165,2165,2165,510
|
|
20250502,102900,206965305,2165,2165,2170,2160,405
|
|
20250502,102800,206087205,2170,2165,2170,2165,1104
|
|
20250502,102700,203697040,2160,2160,2160,2160,2
|
|
20250502,102600,203692720,2165,2165,2165,2165,0
|
|
20250502,102500,203692720,2165,2165,2165,2165,484
|
|
20250502,102400,202644860,2165,2165,2165,2165,0
|
|
20250502,102300,202644860,2165,2160,2165,2160,1010
|
|
20250502,102200,200463210,2165,2160,2165,2160,301
|
|
20250502,102100,199813045,2155,2155,2155,2155,2631
|
|
20250502,102000,194143240,2155,2165,2165,2155,327
|
|
20250502,101900,193438205,2165,2165,2165,2165,0
|
|
20250502,101800,193438205,2165,2165,2165,2160,484
|
|
20250502,101700,192392615,2165,2165,2165,2165,0
|
|
20250502,101600,192392615,2165,2165,2165,2165,15
|
|
20250502,101500,192360140,2170,2170,2170,2170,0
|
|
20250502,101400,192360140,2170,2170,2170,2170,87
|
|
20250502,101300,192171350,2170,2160,2170,2160,551
|
|
20250502,101200,190981150,2170,2170,2170,2170,22
|
|
20250502,101100,190933410,2170,2165,2170,2165,2054
|
|
20250502,101000,186486445,2165,2165,2165,2165,6
|
|
20250502,100900,186473455,2165,2165,2170,2165,1042
|
|
20250502,100800,184212420,2170,2170,2170,2170,1
|
|
20250502,100700,184210250,2170,2165,2170,2165,3
|
|
20250502,100600,184203750,2165,2155,2165,2155,7137
|
|
20250502,100500,168785800,2155,2155,2155,2155,54
|
|
20250502,100400,168669430,2155,2155,2155,2155,1055
|
|
20250502,100300,166395905,2145,2145,2145,2145,0
|
|
20250502,100200,166395905,2145,2155,2155,2145,2540
|
|
20250502,100100,160934905,2155,2155,2155,2155,5
|
|
20250502,100000,160924130,2155,2155,2155,2155,1587
|
|
20250502,095900,157504145,2155,2155,2155,2155,0
|
|
20250502,095800,157504145,2155,2155,2155,2155,150
|
|
20250502,095700,157180895,2160,2160,2160,2160,0
|
|
20250502,095600,157180895,2160,2160,2160,2160,100
|
|
20250502,095500,156964895,2160,2155,2160,2150,3041
|
|
20250502,095400,150411740,2155,2155,2155,2155,230
|
|
20250502,095300,149916090,2155,2155,2155,2155,2077
|
|
20250502,095200,145440155,2155,2155,2155,2150,1905
|
|
20250502,095100,141336130,2155,2155,2155,2155,0
|
|
20250502,095000,141336130,2155,2155,2155,2155,0
|
|
20250502,094900,141336130,2155,2155,2155,2155,481
|
|
20250502,094800,140299575,2155,2150,2155,2150,5622
|
|
20250502,094700,128212210,2150,2150,2150,2150,41
|
|
20250502,094600,128124060,2150,2150,2150,2150,67
|
|
20250502,094500,127980010,2145,2150,2150,2145,261
|
|
20250502,094400,127419865,2150,2155,2155,2150,141
|
|
20250502,094300,127116710,2155,2155,2155,2150,212
|
|
20250502,094200,126660400,2155,2155,2155,2155,316
|
|
20250502,094100,125979420,2160,2160,2160,2160,4
|
|
20250502,094000,125970780,2160,2155,2160,2155,332
|
|
20250502,093900,125255285,2160,2160,2160,2150,308
|
|
20250502,093800,124590015,2160,2150,2160,2150,717
|
|
20250502,093700,123048365,2150,2145,2150,2145,3935
|
|
20250502,093600,114607640,2145,2145,2145,2145,24
|
|
20250502,093500,114556160,2145,2145,2145,2145,8
|
|
20250502,093400,114539000,2140,2145,2145,2140,2210
|
|
20250502,093300,109809550,2145,2145,2145,2145,1
|
|
20250502,093200,109807405,2145,2145,2145,2140,8
|
|
20250502,093100,109790250,2145,2140,2145,2140,677
|
|
20250502,093000,108341465,2140,2140,2145,2140,598
|
|
20250502,092900,107061725,2140,2140,2140,2140,1170
|
|
20250502,092800,104557925,2145,2145,2145,2145,0
|
|
20250502,092700,104557925,2145,2145,2145,2145,288
|
|
20250502,092600,103940165,2145,2145,2145,2145,5
|
|
20250502,092500,103929440,2150,2145,2150,2145,439
|
|
20250502,092400,102987610,2150,2150,2150,2150,102
|
|
20250502,092300,102768310,2150,2145,2150,2140,11699
|
|
20250502,092200,77672240,2145,2145,2145,2145,20
|
|
20250502,092100,77629340,2145,2145,2145,2145,0
|
|
20250502,092000,77629340,2145,2145,2145,2145,8
|
|
20250502,091900,77612180,2145,2145,2145,2145,4620
|
|
20250502,091800,67702280,2140,2140,2140,2140,210
|
|
20250502,091700,67252880,2140,2140,2140,2135,2430
|
|
20250502,091600,62059385,2140,2140,2140,2140,0
|
|
20250502,091500,62059385,2140,2140,2140,2140,2072
|
|
20250502,091400,57625305,2140,2140,2140,2140,781
|
|
20250502,091300,55953965,2140,2140,2140,2140,110
|
|
20250502,091200,55718565,2130,2135,2135,2130,3892
|
|
20250502,091100,47410630,2140,2140,2140,2140,477
|
|
20250502,091000,46389850,2145,2140,2145,2140,7
|
|
20250502,090900,46374865,2135,2140,2140,2135,3624
|
|
20250502,090800,38636450,2145,2145,2145,2145,100
|
|
20250502,090700,38421950,2145,2145,2145,2145,690
|
|
20250502,090600,36941900,2145,2160,2160,2145,31
|
|
20250502,090500,36875030,2145,2145,2145,2145,2
|
|
20250502,090400,36870740,2135,2135,2140,2125,8353
|
|
20250502,090300,19017345,2135,2140,2140,2135,2598
|
|
20250502,090200,13463720,2145,2150,2150,2145,426
|
|
20250502,090100,12549430,2150,2150,2160,2145,1739
|
|
20250502,090000,8806880,2155,2140,2155,2140,4114
|