659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,195600,423369340,8410,8410,8410,8410,926
|
|
20250502,195500,423369340,8410,8410,8410,8410,0
|
|
20250502,195400,423369340,8410,8410,8410,8410,0
|
|
20250502,195300,423369340,8410,8410,8410,8410,0
|
|
20250502,195200,423369340,8410,8410,8410,8410,0
|
|
20250502,195100,423369340,8410,8410,8410,8410,0
|
|
20250502,195000,423369340,8410,8410,8410,8410,0
|
|
20250502,194900,423369340,8410,8410,8410,8410,0
|
|
20250502,194800,423369340,8410,8410,8410,8410,0
|
|
20250502,194700,423369340,8410,8410,8410,8410,0
|
|
20250502,194600,423369340,8410,8410,8410,8410,0
|
|
20250502,194500,423369340,8410,8410,8410,8410,0
|
|
20250502,194400,423369340,8410,8410,8410,8410,0
|
|
20250502,194300,423369340,8410,8410,8410,8410,0
|
|
20250502,194200,423369340,8410,8410,8410,8410,0
|
|
20250502,194100,423369340,8410,8410,8410,8410,0
|
|
20250502,194000,423369340,8410,8410,8410,8410,0
|
|
20250502,193900,423369340,8410,8410,8410,8410,0
|
|
20250502,193800,423369340,8410,8410,8410,8410,0
|
|
20250502,193700,423369340,8410,8410,8410,8410,0
|
|
20250502,193600,423369340,8410,8410,8410,8410,0
|
|
20250502,193500,423369340,8410,8410,8410,8410,0
|
|
20250502,193400,423369340,8410,8410,8410,8410,0
|
|
20250502,193300,423369340,8410,8410,8410,8410,0
|
|
20250502,193200,423369340,8410,8410,8410,8410,0
|
|
20250502,193100,423369340,8410,8410,8410,8410,0
|
|
20250502,193000,423369340,8410,8410,8410,8410,0
|
|
20250502,192900,423369340,8410,8410,8410,8410,0
|
|
20250502,192800,423369340,8410,8410,8410,8410,0
|
|
20250502,192700,423369340,8410,8410,8410,8410,0
|
|
20250502,192600,423369340,8410,8410,8410,8410,926
|
|
20250502,192500,423369340,8410,8410,8410,8410,0
|
|
20250502,192400,423369340,8410,8410,8410,8410,0
|
|
20250502,192300,423369340,8410,8410,8410,8410,0
|
|
20250502,192200,423369340,8410,8410,8410,8410,0
|
|
20250502,192100,423369340,8410,8410,8410,8410,0
|
|
20250502,192000,423369340,8410,8410,8410,8410,0
|
|
20250502,191900,423369340,8410,8410,8410,8410,0
|
|
20250502,191800,423369340,8410,8410,8410,8410,0
|
|
20250502,191700,423369340,8410,8410,8410,8410,0
|
|
20250502,191600,423369340,8410,8410,8410,8410,0
|
|
20250502,191500,423369340,8410,8410,8410,8410,0
|
|
20250502,191400,423369340,8410,8410,8410,8410,0
|
|
20250502,191300,423369340,8410,8410,8410,8410,0
|
|
20250502,191200,423369340,8410,8410,8410,8410,0
|
|
20250502,191100,423369340,8410,8410,8410,8410,0
|
|
20250502,191000,423369340,8410,8410,8410,8410,0
|
|
20250502,190900,423369340,8410,8410,8410,8410,0
|
|
20250502,190800,423369340,8410,8410,8410,8410,0
|
|
20250502,190700,423369340,8410,8410,8410,8410,0
|
|
20250502,190600,423369340,8410,8410,8410,8410,0
|
|
20250502,190500,423369340,8410,8410,8410,8410,0
|
|
20250502,190400,423369340,8410,8410,8410,8410,0
|
|
20250502,190300,423369340,8410,8410,8410,8410,0
|
|
20250502,190200,423369340,8410,8410,8410,8410,0
|
|
20250502,190100,423369340,8410,8410,8410,8410,0
|
|
20250502,190000,423369340,8410,8410,8410,8410,0
|
|
20250502,185900,423369340,8410,8410,8410,8410,0
|
|
20250502,185800,423369340,8410,8410,8410,8410,0
|
|
20250502,185700,423369340,8410,8410,8410,8410,0
|
|
20250502,185600,423369340,8410,8410,8410,8410,926
|
|
20250502,185500,423369340,8410,8410,8410,8410,0
|
|
20250502,185400,423369340,8410,8410,8410,8410,0
|
|
20250502,185300,423369340,8410,8410,8410,8410,0
|
|
20250502,185200,423369340,8410,8410,8410,8410,0
|
|
20250502,185100,423369340,8410,8410,8410,8410,0
|
|
20250502,185000,423369340,8410,8410,8410,8410,0
|
|
20250502,184900,423369340,8410,8410,8410,8410,0
|
|
20250502,184800,423369340,8410,8410,8410,8410,0
|
|
20250502,184700,423369340,8410,8410,8410,8410,0
|
|
20250502,184600,423369340,8410,8410,8410,8410,0
|
|
20250502,184500,423369340,8410,8410,8410,8410,0
|
|
20250502,184400,423369340,8410,8410,8410,8410,0
|
|
20250502,184300,423369340,8410,8410,8410,8410,0
|
|
20250502,184200,423369340,8410,8410,8410,8410,0
|
|
20250502,184100,423369340,8410,8410,8410,8410,0
|
|
20250502,184000,423369340,8410,8410,8410,8410,0
|
|
20250502,183900,423369340,8410,8410,8410,8410,0
|
|
20250502,183800,423369340,8410,8410,8410,8410,0
|
|
20250502,183700,423369340,8410,8410,8410,8410,0
|
|
20250502,183600,423369340,8410,8410,8410,8410,0
|
|
20250502,183500,423369340,8410,8410,8410,8410,0
|
|
20250502,183400,423369340,8410,8410,8410,8410,0
|
|
20250502,183300,423369340,8410,8410,8410,8410,0
|
|
20250502,183200,423369340,8410,8410,8410,8410,0
|
|
20250502,183100,423369340,8410,8410,8410,8410,0
|
|
20250502,183000,423369340,8410,8410,8410,8410,0
|
|
20250502,182900,423369340,8410,8410,8410,8410,0
|
|
20250502,182800,423369340,8410,8410,8410,8410,0
|
|
20250502,182700,423369340,8410,8410,8410,8410,0
|
|
20250502,182600,423369340,8410,8410,8410,8410,926
|
|
20250502,182500,423369340,8410,8410,8410,8410,0
|
|
20250502,182400,423369340,8410,8410,8410,8410,0
|
|
20250502,182300,423369340,8410,8410,8410,8410,0
|
|
20250502,182200,423369340,8410,8410,8410,8410,0
|
|
20250502,182100,423369340,8410,8410,8410,8410,0
|
|
20250502,182000,423369340,8410,8410,8410,8410,0
|
|
20250502,181900,423369340,8410,8410,8410,8410,0
|
|
20250502,181800,423369340,8410,8410,8410,8410,0
|
|
20250502,181700,423369340,8410,8410,8410,8410,0
|
|
20250502,181600,423369340,8410,8410,8410,8410,0
|
|
20250502,181500,423369340,8410,8410,8410,8410,0
|
|
20250502,181400,423369340,8410,8410,8410,8410,0
|
|
20250502,181300,423369340,8410,8410,8410,8410,0
|
|
20250502,181200,423369340,8410,8410,8410,8410,0
|
|
20250502,181100,423369340,8410,8410,8410,8410,0
|
|
20250502,181000,423369340,8410,8410,8410,8410,0
|
|
20250502,180900,423369340,8410,8410,8410,8410,0
|
|
20250502,180800,423369340,8410,8410,8410,8410,0
|
|
20250502,180700,423369340,8410,8410,8410,8410,0
|
|
20250502,180600,423369340,8410,8410,8410,8410,0
|
|
20250502,180500,423369340,8410,8410,8410,8410,0
|
|
20250502,180400,423369340,8410,8410,8410,8410,0
|
|
20250502,180300,423369340,8410,8410,8410,8410,0
|
|
20250502,180200,423369340,8410,8410,8410,8410,0
|
|
20250502,180100,423369340,8410,8410,8410,8410,0
|
|
20250502,180000,423369340,8410,8410,8410,8410,0
|
|
20250502,175900,423369340,8410,8410,8410,8410,0
|
|
20250502,175800,423369340,8410,8410,8410,8410,0
|
|
20250502,175700,423369340,8410,8410,8410,8410,0
|
|
20250502,175600,423369340,8410,8410,8410,8410,926
|
|
20250502,175500,423369340,8410,8410,8410,8410,0
|
|
20250502,175400,423369340,8410,8410,8410,8410,0
|
|
20250502,175300,423369340,8410,8410,8410,8410,0
|
|
20250502,175200,423369340,8410,8410,8410,8410,0
|
|
20250502,175100,423369340,8410,8410,8410,8410,0
|
|
20250502,175000,423369340,8410,8410,8410,8410,0
|
|
20250502,174900,423369340,8410,8410,8410,8410,0
|
|
20250502,174800,423369340,8410,8410,8410,8410,0
|
|
20250502,174700,423369340,8410,8410,8410,8410,0
|
|
20250502,174600,423369340,8410,8410,8410,8410,0
|
|
20250502,174500,423369340,8410,8410,8410,8410,0
|
|
20250502,174400,423369340,8410,8410,8410,8410,0
|
|
20250502,174300,423369340,8410,8410,8410,8410,0
|
|
20250502,174200,423369340,8410,8410,8410,8410,0
|
|
20250502,174100,423369340,8410,8410,8410,8410,0
|
|
20250502,174000,423369340,8410,8410,8410,8410,0
|
|
20250502,173900,423369340,8410,8410,8410,8410,0
|
|
20250502,173800,423369340,8410,8410,8410,8410,0
|
|
20250502,173700,423369340,8410,8410,8410,8410,0
|
|
20250502,173600,423369340,8410,8410,8410,8410,0
|
|
20250502,173500,423369340,8410,8410,8410,8410,0
|
|
20250502,173400,423369340,8410,8410,8410,8410,0
|
|
20250502,173300,423369340,8410,8410,8410,8410,0
|
|
20250502,173200,423369340,8410,8410,8410,8410,0
|
|
20250502,173100,423369340,8410,8410,8410,8410,0
|
|
20250502,173000,423369340,8410,8410,8410,8410,0
|
|
20250502,172900,423369340,8410,8410,8410,8410,0
|
|
20250502,172800,423369340,8410,8410,8410,8410,0
|
|
20250502,172700,423369340,8410,8410,8410,8410,0
|
|
20250502,172600,423369340,8410,8410,8410,8410,926
|
|
20250502,172500,423369340,8410,8410,8410,8410,0
|
|
20250502,172400,423369340,8410,8410,8410,8410,0
|
|
20250502,172300,423369340,8410,8410,8410,8410,0
|
|
20250502,172200,423369340,8410,8410,8410,8410,0
|
|
20250502,172100,423369340,8410,8410,8410,8410,0
|
|
20250502,172000,423369340,8410,8410,8410,8410,0
|
|
20250502,171900,423369340,8410,8410,8410,8410,0
|
|
20250502,171800,423369340,8410,8410,8410,8410,0
|
|
20250502,171700,423369340,8410,8410,8410,8410,0
|
|
20250502,171600,423369340,8410,8410,8410,8410,0
|
|
20250502,171500,423369340,8410,8410,8410,8410,0
|
|
20250502,171400,423369340,8410,8410,8410,8410,0
|
|
20250502,171300,423369340,8410,8410,8410,8410,0
|
|
20250502,171200,423369340,8410,8410,8410,8410,0
|
|
20250502,171100,423369340,8410,8410,8410,8410,0
|
|
20250502,171000,423369340,8410,8410,8410,8410,0
|
|
20250502,170900,423369340,8410,8410,8410,8410,0
|
|
20250502,170800,423369340,8410,8410,8410,8410,0
|
|
20250502,170700,423369340,8410,8410,8410,8410,0
|
|
20250502,170600,423369340,8410,8410,8410,8410,0
|
|
20250502,170500,423369340,8410,8410,8410,8410,0
|
|
20250502,170400,423369340,8410,8410,8410,8410,0
|
|
20250502,170300,423369340,8410,8410,8410,8410,0
|
|
20250502,170200,423369340,8410,8410,8410,8410,0
|
|
20250502,170100,423369340,8410,8410,8410,8410,0
|
|
20250502,170000,423369340,8410,8410,8410,8410,0
|
|
20250502,165900,423369340,8410,8410,8410,8410,0
|
|
20250502,165800,423369340,8410,8410,8410,8410,0
|
|
20250502,165700,423369340,8410,8410,8410,8410,0
|
|
20250502,165600,423369340,8410,8410,8410,8410,926
|
|
20250502,165500,423369340,8410,8410,8410,8410,0
|
|
20250502,165400,423369340,8410,8410,8410,8410,0
|
|
20250502,165300,423369340,8410,8410,8410,8410,0
|
|
20250502,165200,423369340,8410,8410,8410,8410,0
|
|
20250502,165100,423369340,8410,8410,8410,8410,0
|
|
20250502,165000,423369340,8410,8410,8410,8410,0
|
|
20250502,164900,423369340,8410,8410,8410,8410,0
|
|
20250502,164800,423369340,8410,8410,8410,8410,0
|
|
20250502,164700,423369340,8410,8410,8410,8410,0
|
|
20250502,164600,423369340,8410,8410,8410,8410,0
|
|
20250502,164500,423369340,8410,8410,8410,8410,0
|
|
20250502,164400,423369340,8410,8410,8410,8410,0
|
|
20250502,164300,423369340,8410,8410,8410,8410,0
|
|
20250502,164200,423369340,8410,8410,8410,8410,0
|
|
20250502,164100,423369340,8410,8410,8410,8410,0
|
|
20250502,164000,423369340,8410,8410,8410,8410,0
|
|
20250502,163900,423369340,8410,8410,8410,8410,0
|
|
20250502,163800,423369340,8410,8410,8410,8410,0
|
|
20250502,163700,423369340,8410,8410,8410,8410,0
|
|
20250502,163600,423369340,8410,8410,8410,8410,0
|
|
20250502,163500,423369340,8410,8410,8410,8410,0
|
|
20250502,163400,423369340,8410,8410,8410,8410,0
|
|
20250502,163300,423369340,8410,8410,8410,8410,0
|
|
20250502,163200,423369340,8410,8410,8410,8410,0
|
|
20250502,163100,423369340,8410,8410,8410,8410,0
|
|
20250502,163000,423369340,8410,8410,8410,8410,0
|
|
20250502,162900,423369340,8410,8410,8410,8410,0
|
|
20250502,162800,423369340,8410,8410,8410,8410,0
|
|
20250502,162700,423369340,8410,8410,8410,8410,0
|
|
20250502,162600,423369340,8410,8410,8410,8410,926
|
|
20250502,162500,423369340,8410,8410,8410,8410,0
|
|
20250502,162400,423369340,8410,8410,8410,8410,0
|
|
20250502,162300,423369340,8410,8410,8410,8410,0
|
|
20250502,162200,423369340,8410,8410,8410,8410,0
|
|
20250502,162100,423369340,8410,8410,8410,8410,0
|
|
20250502,162000,423369340,8410,8410,8410,8410,0
|
|
20250502,161900,423369340,8410,8410,8410,8410,0
|
|
20250502,161800,423369340,8410,8410,8410,8410,0
|
|
20250502,161700,423369340,8410,8410,8410,8410,0
|
|
20250502,161600,423369340,8410,8410,8410,8410,0
|
|
20250502,161500,423369340,8410,8410,8410,8410,0
|
|
20250502,161400,423369340,8410,8410,8410,8410,0
|
|
20250502,161300,423369340,8410,8410,8410,8410,0
|
|
20250502,161200,423369340,8410,8410,8410,8410,0
|
|
20250502,161100,423369340,8410,8410,8410,8410,0
|
|
20250502,161000,423369340,8410,8410,8410,8410,0
|
|
20250502,160900,423369340,8410,8410,8410,8410,0
|
|
20250502,160800,423369340,8410,8410,8410,8410,0
|
|
20250502,160700,423369340,8410,8410,8410,8410,0
|
|
20250502,160600,423369340,8410,8410,8410,8410,0
|
|
20250502,160500,423369340,8410,8410,8410,8410,0
|
|
20250502,160400,423369340,8410,8410,8410,8410,0
|
|
20250502,160300,423369340,8410,8410,8410,8410,0
|
|
20250502,160200,423369340,8410,8410,8410,8410,0
|
|
20250502,160100,423369340,8410,8410,8410,8410,0
|
|
20250502,160000,423369340,8410,8410,8410,8410,0
|
|
20250502,155900,423369340,8410,8410,8410,8410,0
|
|
20250502,155800,423369340,8410,8410,8410,8410,0
|
|
20250502,155700,423369340,8410,8410,8410,8410,0
|
|
20250502,155600,423369340,8410,8410,8410,8410,926
|
|
20250502,155500,423369340,8410,8410,8410,8410,0
|
|
20250502,155400,423369340,8410,8410,8410,8410,0
|
|
20250502,155300,423369340,8410,8410,8410,8410,0
|
|
20250502,155200,423369340,8410,8410,8410,8410,0
|
|
20250502,155100,423369340,8410,8410,8410,8410,0
|
|
20250502,155000,423369340,8410,8410,8410,8410,0
|
|
20250502,154900,423369340,8410,8410,8410,8410,0
|
|
20250502,154800,423369340,8410,8410,8410,8410,0
|
|
20250502,154700,423369340,8410,8410,8410,8410,0
|
|
20250502,154600,423369340,8410,8410,8410,8410,0
|
|
20250502,154500,423369340,8410,8410,8410,8410,0
|
|
20250502,154400,423369340,8410,8410,8410,8410,0
|
|
20250502,154300,423369340,8410,8410,8410,8410,0
|
|
20250502,154200,423369340,8410,8410,8410,8410,0
|
|
20250502,154100,423369340,8410,8410,8410,8410,0
|
|
20250502,154000,423369340,8410,8410,8410,8410,0
|
|
20250502,153900,423369340,8410,8410,8410,8410,0
|
|
20250502,153800,423369340,8410,8410,8410,8410,0
|
|
20250502,153700,423369340,8410,8410,8410,8410,0
|
|
20250502,153600,423369340,8410,8410,8410,8410,0
|
|
20250502,153500,423369340,8410,8410,8410,8410,0
|
|
20250502,153400,423369340,8410,8410,8410,8410,0
|
|
20250502,153300,423369340,8410,8410,8410,8410,0
|
|
20250502,153200,423369340,8410,8410,8410,8410,0
|
|
20250502,153100,423369340,8410,8410,8410,8410,0
|
|
20250502,153000,423369340,8410,8410,8410,8410,926
|
|
20250502,152900,415581680,8420,8420,8420,8420,0
|
|
20250502,152800,415581680,8420,8420,8420,8420,0
|
|
20250502,152700,415581680,8420,8420,8420,8420,0
|
|
20250502,152600,415581680,8420,8420,8420,8420,0
|
|
20250502,152500,415581680,8420,8420,8420,8420,0
|
|
20250502,152400,415581680,8420,8420,8420,8420,0
|
|
20250502,152300,415581680,8420,8420,8420,8420,0
|
|
20250502,152200,415581680,8420,8420,8420,8420,0
|
|
20250502,152100,415581680,8420,8420,8420,8420,0
|
|
20250502,152000,415581680,8420,8420,8420,8420,0
|
|
20250502,151900,415581680,8420,8420,8420,8420,348
|
|
20250502,151800,412651520,8420,8420,8420,8410,76
|
|
20250502,151700,412012150,8420,8410,8420,8410,234
|
|
20250502,151600,410044190,8420,8420,8420,8420,35
|
|
20250502,151500,409749490,8420,8470,8470,8420,657
|
|
20250502,151400,404214510,8430,8430,8430,8430,0
|
|
20250502,151300,404214510,8430,8480,8480,8430,3751
|
|
20250502,151200,372563080,8480,8460,8480,8460,383
|
|
20250502,151100,369322680,8460,8460,8460,8450,429
|
|
20250502,151000,365695540,8480,8480,8480,8480,0
|
|
20250502,150900,365695540,8480,8480,8480,8480,0
|
|
20250502,150800,365695540,8480,8480,8480,8480,3
|
|
20250502,150700,365670100,8480,8450,8480,8440,176
|
|
20250502,150600,364183620,8450,8450,8450,8450,120
|
|
20250502,150500,363169620,8480,8450,8480,8450,397
|
|
20250502,150400,359814940,8460,8460,8460,8460,293
|
|
20250502,150300,357336160,8490,8490,8490,8490,0
|
|
20250502,150200,357336160,8490,8490,8490,8490,0
|
|
20250502,150100,357336160,8490,8490,8490,8490,11
|
|
20250502,150000,357242770,8490,8490,8490,8490,5
|
|
20250502,145900,357200320,8470,8470,8470,8470,0
|
|
20250502,145800,357200320,8470,8460,8470,8450,383
|
|
20250502,145700,353958540,8470,8470,8470,8470,71
|
|
20250502,145600,353357170,8470,8470,8470,8470,0
|
|
20250502,145500,353357170,8470,8490,8490,8450,71
|
|
20250502,145400,352756600,8450,8450,8450,8450,106
|
|
20250502,145300,351860900,8450,8450,8450,8450,0
|
|
20250502,145200,351860900,8450,8450,8450,8450,0
|
|
20250502,145100,351860900,8450,8490,8500,8450,1073
|
|
20250502,145000,342769960,8500,8500,8500,8500,567
|
|
20250502,144900,337950460,8510,8510,8510,8510,11
|
|
20250502,144800,337856850,8510,8530,8530,8510,68
|
|
20250502,144700,337277810,8500,8500,8500,8500,0
|
|
20250502,144600,337277810,8500,8520,8520,8500,211
|
|
20250502,144500,335483840,8530,8530,8530,8530,1
|
|
20250502,144400,335475310,8510,8510,8510,8510,0
|
|
20250502,144300,335475310,8510,8510,8510,8510,0
|
|
20250502,144200,335475310,8510,8510,8510,8510,0
|
|
20250502,144100,335475310,8510,8510,8510,8510,156
|
|
20250502,144000,334147750,8510,8510,8510,8510,1
|
|
20250502,143900,334139240,8500,8500,8500,8500,75
|
|
20250502,143800,333501740,8510,8510,8510,8510,1
|
|
20250502,143700,333493230,8510,8510,8510,8510,0
|
|
20250502,143600,333493230,8510,8510,8510,8510,0
|
|
20250502,143500,333493230,8510,8510,8510,8510,1
|
|
20250502,143400,333484720,8510,8500,8510,8500,145
|
|
20250502,143300,332252170,8510,8510,8510,8510,0
|
|
20250502,143200,332252170,8510,8510,8510,8510,5
|
|
20250502,143100,332209620,8510,8510,8510,8510,0
|
|
20250502,143000,332209620,8510,8500,8510,8500,415
|
|
20250502,142900,328682110,8510,8510,8510,8510,0
|
|
20250502,142800,328682110,8510,8510,8510,8510,103
|
|
20250502,142700,327805580,8510,8510,8510,8510,515
|
|
20250502,142600,323422930,8500,8500,8500,8500,5
|
|
20250502,142500,323380430,8510,8510,8510,8510,504
|
|
20250502,142400,319091390,8500,8500,8500,8500,0
|
|
20250502,142300,319091390,8500,8510,8510,8500,60
|
|
20250502,142200,318581360,8510,8510,8510,8510,80
|
|
20250502,142100,317900560,8510,8520,8520,8510,500
|
|
20250502,142000,313645370,8530,8530,8530,8530,0
|
|
20250502,141900,313645370,8530,8530,8530,8530,5
|
|
20250502,141800,313602720,8530,8530,8530,8530,0
|
|
20250502,141700,313602720,8530,8530,8530,8530,0
|
|
20250502,141600,313602720,8530,8520,8530,8520,52
|
|
20250502,141500,313159670,8520,8520,8520,8520,424
|
|
20250502,141400,309547190,8520,8520,8520,8520,100
|
|
20250502,141300,308695190,8500,8500,8500,8500,0
|
|
20250502,141200,308695190,8500,8500,8500,8500,198
|
|
20250502,141100,307012190,8500,8500,8500,8500,0
|
|
20250502,141000,307012190,8500,8500,8500,8500,0
|
|
20250502,140900,307012190,8500,8500,8500,8500,0
|
|
20250502,140800,307012190,8500,8500,8500,8500,194
|
|
20250502,140700,305363190,8520,8520,8520,8520,0
|
|
20250502,140600,305363190,8520,8520,8520,8520,0
|
|
20250502,140500,305363190,8520,8520,8520,8520,1
|
|
20250502,140400,305354670,8510,8510,8510,8510,90
|
|
20250502,140300,304588770,8520,8520,8520,8520,0
|
|
20250502,140200,304588770,8520,8520,8520,8520,16
|
|
20250502,140100,304452450,8520,8520,8520,8520,0
|
|
20250502,140000,304452450,8520,8520,8520,8520,0
|
|
20250502,135900,304452450,8520,8520,8520,8520,0
|
|
20250502,135800,304452450,8520,8520,8520,8520,8
|
|
20250502,135700,304384290,8520,8520,8520,8520,60
|
|
20250502,135600,303873090,8520,8520,8520,8520,0
|
|
20250502,135500,303873090,8520,8520,8520,8520,0
|
|
20250502,135400,303873090,8520,8520,8520,8520,0
|
|
20250502,135300,303873090,8520,8520,8520,8520,1
|
|
20250502,135200,303864570,8500,8500,8500,8500,0
|
|
20250502,135100,303864570,8500,8500,8500,8500,107
|
|
20250502,135000,302955070,8520,8520,8520,8520,0
|
|
20250502,134900,302955070,8520,8520,8520,8520,0
|
|
20250502,134800,302955070,8520,8520,8520,8520,0
|
|
20250502,134700,302955070,8520,8510,8520,8500,931
|
|
20250502,134600,295037360,8510,8520,8520,8510,26
|
|
20250502,134500,294816070,8520,8520,8520,8520,0
|
|
20250502,134400,294816070,8520,8520,8520,8520,79
|
|
20250502,134300,294142990,8520,8520,8520,8520,6
|
|
20250502,134200,294091870,8520,8500,8520,8500,102
|
|
20250502,134100,293224850,8500,8510,8510,8500,204
|
|
20250502,134000,291489830,8520,8520,8520,8520,0
|
|
20250502,133900,291489830,8520,8500,8520,8500,62
|
|
20250502,133800,290962790,8520,8510,8520,8500,2817
|
|
20250502,133700,267009150,8510,8510,8510,8510,257
|
|
20250502,133600,264822080,8510,8510,8510,8510,1
|
|
20250502,133500,264813570,8520,8520,8520,8520,48
|
|
20250502,133400,264404610,8520,8520,8520,8520,2
|
|
20250502,133300,264387570,8510,8510,8510,8510,0
|
|
20250502,133200,264387570,8510,8510,8510,8510,50
|
|
20250502,133100,263962070,8510,8510,8510,8510,1228
|
|
20250502,133000,253511790,8520,8520,8520,8520,0
|
|
20250502,132900,253511790,8520,8520,8520,8520,0
|
|
20250502,132800,253511790,8520,8520,8520,8520,589
|
|
20250502,132700,248493510,8520,8520,8520,8520,57
|
|
20250502,132600,248007870,8530,8530,8530,8530,0
|
|
20250502,132500,248007870,8530,8530,8530,8530,0
|
|
20250502,132400,248007870,8530,8530,8530,8530,14
|
|
20250502,132300,247888450,8530,8530,8530,8530,10
|
|
20250502,132200,247803150,8520,8520,8520,8520,0
|
|
20250502,132100,247803150,8520,8520,8520,8520,0
|
|
20250502,132000,247803150,8520,8520,8520,8520,47
|
|
20250502,131900,247402710,8540,8520,8540,8510,1184
|
|
20250502,131800,237318280,8550,8550,8550,8550,0
|
|
20250502,131700,237318280,8550,8550,8550,8550,14
|
|
20250502,131600,237198580,8550,8550,8550,8550,0
|
|
20250502,131500,237198580,8550,8550,8550,8550,2
|
|
20250502,131400,237181480,8550,8540,8550,8530,268
|
|
20250502,131300,234895250,8540,8550,8550,8540,795
|
|
20250502,131200,228104730,8560,8560,8560,8560,48
|
|
20250502,131100,227693850,8580,8580,8580,8580,0
|
|
20250502,131000,227693850,8580,8580,8580,8580,0
|
|
20250502,130900,227693850,8580,8580,8580,8560,132
|
|
20250502,130800,226563330,8580,8580,8580,8580,0
|
|
20250502,130700,226563330,8580,8580,8580,8580,0
|
|
20250502,130600,226563330,8580,8580,8580,8580,0
|
|
20250502,130500,226563330,8580,8570,8580,8570,8
|
|
20250502,130400,226494760,8580,8580,8580,8580,0
|
|
20250502,130300,226494760,8580,8580,8580,8580,0
|
|
20250502,130200,226494760,8580,8550,8580,8550,1001
|
|
20250502,130100,217936180,8550,8560,8560,8550,500
|
|
20250502,130000,213660460,8560,8570,8570,8560,1151
|
|
20250502,125900,203806000,8580,8580,8580,8580,0
|
|
20250502,125800,203806000,8580,8580,8580,8580,0
|
|
20250502,125700,203806000,8580,8580,8580,8580,216
|
|
20250502,125600,201952720,8570,8570,8570,8570,60
|
|
20250502,125500,201438520,8570,8570,8570,8570,0
|
|
20250502,125400,201438520,8570,8570,8570,8570,408
|
|
20250502,125300,197941960,8570,8570,8570,8570,1
|
|
20250502,125200,197933390,8580,8580,8580,8580,0
|
|
20250502,125100,197933390,8580,8580,8580,8580,1
|
|
20250502,125000,197924810,8580,8580,8580,8580,1
|
|
20250502,124900,197916230,8580,8580,8580,8580,5
|
|
20250502,124800,197873330,8580,8570,8580,8570,124
|
|
20250502,124700,196810600,8580,8580,8580,8580,50
|
|
20250502,124600,196381600,8580,8580,8580,8580,2
|
|
20250502,124500,196364440,8580,8580,8580,8580,102
|
|
20250502,124400,195489280,8580,8580,8580,8580,251
|
|
20250502,124300,193335700,8580,8580,8580,8580,10
|
|
20250502,124200,193249900,8590,8590,8590,8590,0
|
|
20250502,124100,193249900,8590,8590,8590,8590,0
|
|
20250502,124000,193249900,8590,8590,8590,8590,0
|
|
20250502,123900,193249900,8590,8590,8590,8590,0
|
|
20250502,123800,193249900,8590,8590,8590,8590,0
|
|
20250502,123700,193249900,8590,8590,8590,8590,63
|
|
20250502,123600,192708730,8590,8590,8590,8590,51
|
|
20250502,123500,192270640,8570,8570,8570,8570,0
|
|
20250502,123400,192270640,8570,8570,8570,8570,0
|
|
20250502,123300,192270640,8570,8570,8570,8570,99
|
|
20250502,123200,191422210,8580,8580,8580,8580,11
|
|
20250502,123100,191327830,8580,8580,8580,8580,3
|
|
20250502,123000,191302090,8570,8570,8570,8570,2
|
|
20250502,122900,191284950,8570,8570,8570,8570,0
|
|
20250502,122800,191284950,8570,8570,8570,8570,0
|
|
20250502,122700,191284950,8570,8570,8570,8570,0
|
|
20250502,122600,191284950,8570,8570,8570,8570,0
|
|
20250502,122500,191284950,8570,8570,8570,8570,0
|
|
20250502,122400,191284950,8570,8570,8570,8570,0
|
|
20250502,122300,191284950,8570,8570,8570,8570,0
|
|
20250502,122200,191284950,8570,8570,8570,8570,20
|
|
20250502,122100,191113550,8570,8580,8580,8570,2
|
|
20250502,122000,191096400,8580,8580,8580,8580,0
|
|
20250502,121900,191096400,8580,8580,8580,8580,0
|
|
20250502,121800,191096400,8580,8580,8580,8580,50
|
|
20250502,121700,190667400,8560,8560,8560,8560,0
|
|
20250502,121600,190667400,8560,8560,8560,8560,0
|
|
20250502,121500,190667400,8560,8560,8560,8560,48
|
|
20250502,121400,190256520,8590,8590,8590,8590,0
|
|
20250502,121300,190256520,8590,8590,8590,8590,2
|
|
20250502,121200,190239340,8590,8590,8590,8590,0
|
|
20250502,121100,190239340,8590,8590,8590,8590,5
|
|
20250502,121000,190196390,8590,8590,8590,8590,0
|
|
20250502,120900,190196390,8590,8590,8590,8590,0
|
|
20250502,120800,190196390,8590,8590,8590,8590,0
|
|
20250502,120700,190196390,8590,8590,8590,8590,2
|
|
20250502,120600,190179210,8560,8560,8560,8560,2
|
|
20250502,120500,190162090,8560,8560,8560,8560,0
|
|
20250502,120400,190162090,8560,8560,8560,8560,0
|
|
20250502,120300,190162090,8560,8560,8560,8560,0
|
|
20250502,120200,190162090,8560,8560,8560,8560,5
|
|
20250502,120100,190119290,8590,8590,8590,8590,2
|
|
20250502,120000,190102110,8550,8550,8550,8550,0
|
|
20250502,115900,190102110,8550,8550,8550,8550,0
|
|
20250502,115800,190102110,8550,8550,8550,8550,0
|
|
20250502,115700,190102110,8550,8550,8550,8550,0
|
|
20250502,115600,190102110,8550,8550,8550,8550,0
|
|
20250502,115500,190102110,8550,8550,8550,8550,0
|
|
20250502,115400,190102110,8550,8570,8570,8550,2000
|
|
20250502,115300,172987560,8570,8570,8570,8570,0
|
|
20250502,115200,172987560,8570,8570,8570,8570,0
|
|
20250502,115100,172987560,8570,8570,8570,8570,0
|
|
20250502,115000,172987560,8570,8570,8570,8570,0
|
|
20250502,114900,172987560,8570,8570,8570,8570,0
|
|
20250502,114800,172987560,8570,8570,8570,8570,1
|
|
20250502,114700,172978990,8570,8570,8570,8570,50
|
|
20250502,114600,172550490,8580,8580,8580,8580,5
|
|
20250502,114500,172507590,8570,8570,8570,8570,28
|
|
20250502,114400,172267630,8570,8570,8570,8570,0
|
|
20250502,114300,172267630,8570,8570,8570,8570,0
|
|
20250502,114200,172267630,8570,8570,8570,8570,124
|
|
20250502,114100,171204950,8570,8570,8570,8570,0
|
|
20250502,114000,171204950,8570,8570,8570,8570,310
|
|
20250502,113900,168548250,8570,8570,8570,8570,10
|
|
20250502,113800,168462550,8570,8570,8570,8570,366
|
|
20250502,113700,165325930,8570,8570,8570,8570,0
|
|
20250502,113600,165325930,8570,8570,8570,8570,0
|
|
20250502,113500,165325930,8570,8570,8570,8570,125
|
|
20250502,113400,164254680,8600,8600,8600,8600,1
|
|
20250502,113300,164246080,8580,8580,8580,8580,0
|
|
20250502,113200,164246080,8580,8580,8580,8580,0
|
|
20250502,113100,164246080,8580,8580,8580,8580,0
|
|
20250502,113000,164246080,8580,8590,8590,8580,2313
|
|
20250502,112900,144399940,8600,8600,8600,8600,0
|
|
20250502,112800,144399940,8600,8590,8600,8590,28
|
|
20250502,112700,144159410,8600,8640,8640,8600,554
|
|
20250502,112600,139394730,8650,8640,8650,8640,10
|
|
20250502,112500,139308320,8640,8640,8640,8640,4
|
|
20250502,112400,139273760,8640,8620,8640,8620,338
|
|
20250502,112300,136359310,8610,8620,8620,8610,47
|
|
20250502,112200,135954570,8620,8620,8620,8620,1
|
|
20250502,112100,135945950,8620,8620,8620,8620,0
|
|
20250502,112000,135945950,8620,8620,8620,8620,0
|
|
20250502,111900,135945950,8620,8620,8620,8620,3
|
|
20250502,111800,135920090,8620,8620,8620,8620,0
|
|
20250502,111700,135920090,8620,8620,8620,8620,0
|
|
20250502,111600,135920090,8620,8620,8620,8620,0
|
|
20250502,111500,135920090,8620,8620,8620,8620,0
|
|
20250502,111400,135920090,8620,8620,8620,8620,0
|
|
20250502,111300,135920090,8620,8620,8620,8620,0
|
|
20250502,111200,135920090,8620,8620,8620,8620,4
|
|
20250502,111100,135885610,8620,8620,8620,8620,1500
|
|
20250502,111000,122955610,8610,8610,8610,8610,0
|
|
20250502,110900,122955610,8610,8610,8610,8610,0
|
|
20250502,110800,122955610,8610,8610,8610,8610,12
|
|
20250502,110700,122852290,8610,8610,8610,8610,0
|
|
20250502,110600,122852290,8610,8610,8610,8610,0
|
|
20250502,110500,122852290,8610,8610,8610,8610,0
|
|
20250502,110400,122852290,8610,8610,8610,8610,0
|
|
20250502,110300,122852290,8610,8610,8610,8610,0
|
|
20250502,110200,122852290,8610,8610,8610,8610,0
|
|
20250502,110100,122852290,8610,8610,8610,8610,0
|
|
20250502,110000,122852290,8610,8610,8610,8610,0
|
|
20250502,105900,122852290,8610,8610,8610,8610,100
|
|
20250502,105800,121991290,8620,8620,8620,8620,0
|
|
20250502,105700,121991290,8620,8620,8620,8620,0
|
|
20250502,105600,121991290,8620,8620,8620,8620,0
|
|
20250502,105500,121991290,8620,8620,8620,8620,1
|
|
20250502,105400,121982670,8580,8590,8590,8580,577
|
|
20250502,105300,117028510,8620,8620,8620,8620,0
|
|
20250502,105200,117028510,8620,8620,8620,8620,0
|
|
20250502,105100,117028510,8620,8620,8620,8620,0
|
|
20250502,105000,117028510,8620,8620,8620,8620,6
|
|
20250502,104900,116976790,8600,8600,8640,8600,173
|
|
20250502,104800,115488950,8620,8620,8620,8620,3
|
|
20250502,104700,115463090,8640,8640,8640,8640,236
|
|
20250502,104600,113424050,8650,8650,8650,8650,9
|
|
20250502,104500,113346200,8650,8650,8650,8650,0
|
|
20250502,104400,113346200,8650,8650,8650,8650,0
|
|
20250502,104300,113346200,8650,8650,8650,8650,0
|
|
20250502,104200,113346200,8650,8650,8650,8650,0
|
|
20250502,104100,113346200,8650,8650,8650,8650,0
|
|
20250502,104000,113346200,8650,8650,8650,8650,0
|
|
20250502,103900,113346200,8650,8650,8650,8650,0
|
|
20250502,103800,113346200,8650,8650,8650,8650,0
|
|
20250502,103700,113346200,8650,8650,8650,8650,0
|
|
20250502,103600,113346200,8650,8640,8650,8640,5
|
|
20250502,103500,113302980,8640,8640,8640,8640,0
|
|
20250502,103400,113302980,8640,8640,8640,8640,1
|
|
20250502,103300,113294340,8640,8640,8640,8640,0
|
|
20250502,103200,113294340,8640,8640,8640,8640,0
|
|
20250502,103100,113294340,8640,8640,8650,8640,355
|
|
20250502,103000,110227130,8590,8600,8600,8590,501
|
|
20250502,102900,105922960,8600,8600,8600,8600,208
|
|
20250502,102800,104134160,8660,8660,8660,8660,0
|
|
20250502,102700,104134160,8660,8660,8660,8660,0
|
|
20250502,102600,104134160,8660,8660,8660,8660,0
|
|
20250502,102500,104134160,8660,8660,8660,8660,0
|
|
20250502,102400,104134160,8660,8660,8660,8660,0
|
|
20250502,102300,104134160,8660,8660,8660,8660,0
|
|
20250502,102200,104134160,8660,8660,8660,8660,0
|
|
20250502,102100,104134160,8660,8660,8660,8660,10
|
|
20250502,102000,104047560,8600,8610,8610,8600,69
|
|
20250502,101900,103453890,8660,8660,8660,8660,0
|
|
20250502,101800,103453890,8660,8660,8660,8660,2
|
|
20250502,101700,103436570,8610,8610,8610,8610,0
|
|
20250502,101600,103436570,8610,8610,8610,8610,77
|
|
20250502,101500,102773600,8610,8610,8610,8610,5
|
|
20250502,101400,102730550,8610,8610,8610,8610,54
|
|
20250502,101300,102265610,8610,8610,8610,8610,0
|
|
20250502,101200,102265610,8610,8610,8610,8610,0
|
|
20250502,101100,102265610,8610,8610,8610,8610,0
|
|
20250502,101000,102265610,8610,8660,8660,8610,211
|
|
20250502,100900,100448650,8650,8650,8650,8650,0
|
|
20250502,100800,100448650,8650,8650,8650,8650,102
|
|
20250502,100700,99566350,8680,8680,8680,8680,0
|
|
20250502,100600,99566350,8680,8680,8680,8680,1
|
|
20250502,100500,99557670,8650,8650,8650,8650,0
|
|
20250502,100400,99557670,8650,8650,8650,8650,0
|
|
20250502,100300,99557670,8650,8650,8650,8650,0
|
|
20250502,100200,99557670,8650,8650,8650,8650,100
|
|
20250502,100100,98692670,8680,8680,8680,8680,1
|
|
20250502,100000,98683990,8660,8660,8660,8660,0
|
|
20250502,095900,98683990,8660,8650,8660,8650,187
|
|
20250502,095800,97064690,8640,8630,8640,8630,17
|
|
20250502,095700,96917820,8610,8610,8610,8610,85
|
|
20250502,095600,96185970,8620,8620,8620,8620,94
|
|
20250502,095500,95375690,8610,8610,8610,8610,0
|
|
20250502,095400,95375690,8610,8590,8610,8590,599
|
|
20250502,095300,90224980,8590,8590,8590,8590,89
|
|
20250502,095200,89460470,8590,8610,8610,8590,2
|
|
20250502,095100,89443270,8610,8610,8610,8610,1
|
|
20250502,095000,89434660,8610,8610,8610,8610,2
|
|
20250502,094900,89417440,8550,8600,8600,8550,1249
|
|
20250502,094800,78712900,8600,8580,8600,8560,251
|
|
20250502,094700,76561930,8560,8630,8630,8560,999
|
|
20250502,094600,67973610,8630,8630,8630,8630,0
|
|
20250502,094500,67973610,8630,8630,8630,8630,3
|
|
20250502,094400,67947720,8630,8640,8640,8630,28
|
|
20250502,094300,67706020,8690,8670,8690,8640,442
|
|
20250502,094200,63879020,8680,8700,8700,8680,292
|
|
20250502,094100,61338870,8700,8700,8700,8700,0
|
|
20250502,094000,61338870,8700,8700,8700,8700,494
|
|
20250502,093900,57041070,8700,8700,8700,8700,97
|
|
20250502,093800,56197170,8710,8710,8710,8710,0
|
|
20250502,093700,56197170,8710,8710,8710,8710,51
|
|
20250502,093600,55752960,8710,8730,8730,8710,407
|
|
20250502,093500,52199870,8730,8750,8770,8730,397
|
|
20250502,093400,48730420,8770,8770,8770,8770,0
|
|
20250502,093300,48730420,8770,8770,8770,8770,0
|
|
20250502,093200,48730420,8770,8770,8770,8770,0
|
|
20250502,093100,48730420,8770,8770,8770,8770,0
|
|
20250502,093000,48730420,8770,8760,8770,8750,277
|
|
20250502,092900,46304660,8760,8760,8760,8760,0
|
|
20250502,092800,46304660,8760,8760,8770,8760,105
|
|
20250502,092700,45384340,8740,8740,8740,8740,0
|
|
20250502,092600,45384340,8740,8740,8740,8740,514
|
|
20250502,092500,40891980,8750,8750,8750,8750,38
|
|
20250502,092400,40559480,8730,8740,8740,8730,501
|
|
20250502,092300,36185700,8740,8730,8740,8730,11
|
|
20250502,092200,36089660,8750,8730,8750,8730,162
|
|
20250502,092100,34673970,8730,8730,8730,8730,149
|
|
20250502,092000,33373200,8730,8730,8730,8660,50
|
|
20250502,091900,32937740,8720,8730,8730,8700,207
|
|
20250502,091800,31136240,8720,8670,8720,8630,28
|
|
20250502,091700,30893140,8630,8670,8670,8630,107
|
|
20250502,091600,29969450,8630,8630,8630,8630,1
|
|
20250502,091500,29960820,8630,8630,8630,8630,2
|
|
20250502,091400,29943560,8630,8630,8630,8630,26
|
|
20250502,091300,29719180,8700,8700,8700,8700,1
|
|
20250502,091200,29710480,8630,8620,8630,8620,101
|
|
20250502,091100,28838860,8620,8700,8700,8590,577
|
|
20250502,091000,23850480,8700,8660,8700,8660,308
|
|
20250502,090900,21172550,8660,8660,8660,8660,177
|
|
20250502,090800,19639730,8650,8650,8650,8650,99
|
|
20250502,090700,18783380,8650,8680,8680,8650,227
|
|
20250502,090600,16816990,8700,8710,8710,8700,549
|
|
20250502,090500,12038910,8710,8720,8720,8710,482
|
|
20250502,090400,7839170,8780,8780,8780,8780,10
|
|
20250502,090300,7751370,8710,8710,8710,8710,50
|
|
20250502,090200,7315870,8790,8780,8790,8780,414
|
|
20250502,090100,3677340,8790,8720,8790,8710,213
|
|
20250502,090000,1820390,8710,8710,8710,8710,209
|