682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,201900,104933950,2375,2375,2375,2375,2906
|
|
20250502,201800,104933950,2375,2375,2375,2375,0
|
|
20250502,201700,104933950,2375,2375,2375,2375,0
|
|
20250502,201600,104933950,2375,2375,2375,2375,0
|
|
20250502,201500,104933950,2375,2375,2375,2375,0
|
|
20250502,201400,104933950,2375,2375,2375,2375,0
|
|
20250502,201300,104933950,2375,2375,2375,2375,0
|
|
20250502,201200,104933950,2375,2375,2375,2375,0
|
|
20250502,201100,104933950,2375,2375,2375,2375,0
|
|
20250502,201000,104933950,2375,2375,2375,2375,0
|
|
20250502,200900,104933950,2375,2375,2375,2375,0
|
|
20250502,200800,104933950,2375,2375,2375,2375,0
|
|
20250502,200700,104933950,2375,2375,2375,2375,0
|
|
20250502,200600,104933950,2375,2375,2375,2375,0
|
|
20250502,200500,104933950,2375,2375,2375,2375,0
|
|
20250502,200400,104933950,2375,2375,2375,2375,0
|
|
20250502,200300,104933950,2375,2375,2375,2375,0
|
|
20250502,200200,104933950,2375,2375,2375,2375,0
|
|
20250502,200100,104933950,2375,2375,2375,2375,0
|
|
20250502,200000,104933950,2375,2375,2375,2375,0
|
|
20250502,195900,104933950,2375,2375,2375,2375,0
|
|
20250502,195800,104933950,2375,2375,2375,2375,0
|
|
20250502,195700,104933950,2375,2375,2375,2375,0
|
|
20250502,195600,104933950,2375,2375,2375,2375,0
|
|
20250502,195500,104933950,2375,2375,2375,2375,0
|
|
20250502,195400,104933950,2375,2375,2375,2375,0
|
|
20250502,195300,104933950,2375,2375,2375,2375,0
|
|
20250502,195200,104933950,2375,2375,2375,2375,0
|
|
20250502,195100,104933950,2375,2375,2375,2375,0
|
|
20250502,195000,104933950,2375,2375,2375,2375,0
|
|
20250502,194900,104933950,2375,2375,2375,2375,2906
|
|
20250502,194800,104933950,2375,2375,2375,2375,0
|
|
20250502,194700,104933950,2375,2375,2375,2375,0
|
|
20250502,194600,104933950,2375,2375,2375,2375,0
|
|
20250502,194500,104933950,2375,2375,2375,2375,0
|
|
20250502,194400,104933950,2375,2375,2375,2375,0
|
|
20250502,194300,104933950,2375,2375,2375,2375,0
|
|
20250502,194200,104933950,2375,2375,2375,2375,0
|
|
20250502,194100,104933950,2375,2375,2375,2375,0
|
|
20250502,194000,104933950,2375,2375,2375,2375,0
|
|
20250502,193900,104933950,2375,2375,2375,2375,0
|
|
20250502,193800,104933950,2375,2375,2375,2375,0
|
|
20250502,193700,104933950,2375,2375,2375,2375,0
|
|
20250502,193600,104933950,2375,2375,2375,2375,0
|
|
20250502,193500,104933950,2375,2375,2375,2375,0
|
|
20250502,193400,104933950,2375,2375,2375,2375,0
|
|
20250502,193300,104933950,2375,2375,2375,2375,0
|
|
20250502,193200,104933950,2375,2375,2375,2375,0
|
|
20250502,193100,104933950,2375,2375,2375,2375,0
|
|
20250502,193000,104933950,2375,2375,2375,2375,0
|
|
20250502,192900,104933950,2375,2375,2375,2375,0
|
|
20250502,192800,104933950,2375,2375,2375,2375,0
|
|
20250502,192700,104933950,2375,2375,2375,2375,0
|
|
20250502,192600,104933950,2375,2375,2375,2375,0
|
|
20250502,192500,104933950,2375,2375,2375,2375,0
|
|
20250502,192400,104933950,2375,2375,2375,2375,0
|
|
20250502,192300,104933950,2375,2375,2375,2375,0
|
|
20250502,192200,104933950,2375,2375,2375,2375,0
|
|
20250502,192100,104933950,2375,2375,2375,2375,0
|
|
20250502,192000,104933950,2375,2375,2375,2375,0
|
|
20250502,191900,104933950,2375,2375,2375,2375,2906
|
|
20250502,191800,104933950,2375,2375,2375,2375,0
|
|
20250502,191700,104933950,2375,2375,2375,2375,0
|
|
20250502,191600,104933950,2375,2375,2375,2375,0
|
|
20250502,191500,104933950,2375,2375,2375,2375,0
|
|
20250502,191400,104933950,2375,2375,2375,2375,0
|
|
20250502,191300,104933950,2375,2375,2375,2375,0
|
|
20250502,191200,104933950,2375,2375,2375,2375,0
|
|
20250502,191100,104933950,2375,2375,2375,2375,0
|
|
20250502,191000,104933950,2375,2375,2375,2375,0
|
|
20250502,190900,104933950,2375,2375,2375,2375,0
|
|
20250502,190800,104933950,2375,2375,2375,2375,0
|
|
20250502,190700,104933950,2375,2375,2375,2375,0
|
|
20250502,190600,104933950,2375,2375,2375,2375,0
|
|
20250502,190500,104933950,2375,2375,2375,2375,0
|
|
20250502,190400,104933950,2375,2375,2375,2375,0
|
|
20250502,190300,104933950,2375,2375,2375,2375,0
|
|
20250502,190200,104933950,2375,2375,2375,2375,0
|
|
20250502,190100,104933950,2375,2375,2375,2375,0
|
|
20250502,190000,104933950,2375,2375,2375,2375,0
|
|
20250502,185900,104933950,2375,2375,2375,2375,0
|
|
20250502,185800,104933950,2375,2375,2375,2375,0
|
|
20250502,185700,104933950,2375,2375,2375,2375,0
|
|
20250502,185600,104933950,2375,2375,2375,2375,0
|
|
20250502,185500,104933950,2375,2375,2375,2375,0
|
|
20250502,185400,104933950,2375,2375,2375,2375,0
|
|
20250502,185300,104933950,2375,2375,2375,2375,0
|
|
20250502,185200,104933950,2375,2375,2375,2375,0
|
|
20250502,185100,104933950,2375,2375,2375,2375,0
|
|
20250502,185000,104933950,2375,2375,2375,2375,0
|
|
20250502,184900,104933950,2375,2375,2375,2375,2906
|
|
20250502,184800,104933950,2375,2375,2375,2375,0
|
|
20250502,184700,104933950,2375,2375,2375,2375,0
|
|
20250502,184600,104933950,2375,2375,2375,2375,0
|
|
20250502,184500,104933950,2375,2375,2375,2375,0
|
|
20250502,184400,104933950,2375,2375,2375,2375,0
|
|
20250502,184300,104933950,2375,2375,2375,2375,0
|
|
20250502,184200,104933950,2375,2375,2375,2375,0
|
|
20250502,184100,104933950,2375,2375,2375,2375,0
|
|
20250502,184000,104933950,2375,2375,2375,2375,0
|
|
20250502,183900,104933950,2375,2375,2375,2375,0
|
|
20250502,183800,104933950,2375,2375,2375,2375,0
|
|
20250502,183700,104933950,2375,2375,2375,2375,0
|
|
20250502,183600,104933950,2375,2375,2375,2375,0
|
|
20250502,183500,104933950,2375,2375,2375,2375,0
|
|
20250502,183400,104933950,2375,2375,2375,2375,0
|
|
20250502,183300,104933950,2375,2375,2375,2375,0
|
|
20250502,183200,104933950,2375,2375,2375,2375,0
|
|
20250502,183100,104933950,2375,2375,2375,2375,0
|
|
20250502,183000,104933950,2375,2375,2375,2375,0
|
|
20250502,182900,104933950,2375,2375,2375,2375,0
|
|
20250502,182800,104933950,2375,2375,2375,2375,0
|
|
20250502,182700,104933950,2375,2375,2375,2375,0
|
|
20250502,182600,104933950,2375,2375,2375,2375,0
|
|
20250502,182500,104933950,2375,2375,2375,2375,0
|
|
20250502,182400,104933950,2375,2375,2375,2375,0
|
|
20250502,182300,104933950,2375,2375,2375,2375,0
|
|
20250502,182200,104933950,2375,2375,2375,2375,0
|
|
20250502,182100,104933950,2375,2375,2375,2375,0
|
|
20250502,182000,104933950,2375,2375,2375,2375,0
|
|
20250502,181900,104933950,2375,2375,2375,2375,2906
|
|
20250502,181800,104933950,2375,2375,2375,2375,0
|
|
20250502,181700,104933950,2375,2375,2375,2375,0
|
|
20250502,181600,104933950,2375,2375,2375,2375,0
|
|
20250502,181500,104933950,2375,2375,2375,2375,0
|
|
20250502,181400,104933950,2375,2375,2375,2375,0
|
|
20250502,181300,104933950,2375,2375,2375,2375,0
|
|
20250502,181200,104933950,2375,2375,2375,2375,0
|
|
20250502,181100,104933950,2375,2375,2375,2375,0
|
|
20250502,181000,104933950,2375,2375,2375,2375,0
|
|
20250502,180900,104933950,2375,2375,2375,2375,0
|
|
20250502,180800,104933950,2375,2375,2375,2375,0
|
|
20250502,180700,104933950,2375,2375,2375,2375,0
|
|
20250502,180600,104933950,2375,2375,2375,2375,0
|
|
20250502,180500,104933950,2375,2375,2375,2375,0
|
|
20250502,180400,104933950,2375,2375,2375,2375,0
|
|
20250502,180300,104933950,2375,2375,2375,2375,0
|
|
20250502,180200,104933950,2375,2375,2375,2375,0
|
|
20250502,180100,104933950,2375,2375,2375,2375,0
|
|
20250502,180000,104933950,2375,2375,2375,2375,0
|
|
20250502,175900,104933950,2375,2375,2375,2375,0
|
|
20250502,175800,104933950,2375,2375,2375,2375,0
|
|
20250502,175700,104933950,2375,2375,2375,2375,0
|
|
20250502,175600,104933950,2375,2375,2375,2375,0
|
|
20250502,175500,104933950,2375,2375,2375,2375,0
|
|
20250502,175400,104933950,2375,2375,2375,2375,0
|
|
20250502,175300,104933950,2375,2375,2375,2375,0
|
|
20250502,175200,104933950,2375,2375,2375,2375,0
|
|
20250502,175100,104933950,2375,2375,2375,2375,0
|
|
20250502,175000,104933950,2375,2375,2375,2375,0
|
|
20250502,174900,104933950,2375,2375,2375,2375,2906
|
|
20250502,174800,104933950,2375,2375,2375,2375,0
|
|
20250502,174700,104933950,2375,2375,2375,2375,0
|
|
20250502,174600,104933950,2375,2375,2375,2375,0
|
|
20250502,174500,104933950,2375,2375,2375,2375,0
|
|
20250502,174400,104933950,2375,2375,2375,2375,0
|
|
20250502,174300,104933950,2375,2375,2375,2375,0
|
|
20250502,174200,104933950,2375,2375,2375,2375,0
|
|
20250502,174100,104933950,2375,2375,2375,2375,0
|
|
20250502,174000,104933950,2375,2375,2375,2375,0
|
|
20250502,173900,104933950,2375,2375,2375,2375,0
|
|
20250502,173800,104933950,2375,2375,2375,2375,0
|
|
20250502,173700,104933950,2375,2375,2375,2375,0
|
|
20250502,173600,104933950,2375,2375,2375,2375,0
|
|
20250502,173500,104933950,2375,2375,2375,2375,0
|
|
20250502,173400,104933950,2375,2375,2375,2375,0
|
|
20250502,173300,104933950,2375,2375,2375,2375,0
|
|
20250502,173200,104933950,2375,2375,2375,2375,0
|
|
20250502,173100,104933950,2375,2375,2375,2375,0
|
|
20250502,173000,104933950,2375,2375,2375,2375,0
|
|
20250502,172900,104933950,2375,2375,2375,2375,0
|
|
20250502,172800,104933950,2375,2375,2375,2375,0
|
|
20250502,172700,104933950,2375,2375,2375,2375,0
|
|
20250502,172600,104933950,2375,2375,2375,2375,0
|
|
20250502,172500,104933950,2375,2375,2375,2375,0
|
|
20250502,172400,104933950,2375,2375,2375,2375,0
|
|
20250502,172300,104933950,2375,2375,2375,2375,0
|
|
20250502,172200,104933950,2375,2375,2375,2375,0
|
|
20250502,172100,104933950,2375,2375,2375,2375,0
|
|
20250502,172000,104933950,2375,2375,2375,2375,0
|
|
20250502,171900,104933950,2375,2375,2375,2375,2906
|
|
20250502,171800,104933950,2375,2375,2375,2375,0
|
|
20250502,171700,104933950,2375,2375,2375,2375,0
|
|
20250502,171600,104933950,2375,2375,2375,2375,0
|
|
20250502,171500,104933950,2375,2375,2375,2375,0
|
|
20250502,171400,104933950,2375,2375,2375,2375,0
|
|
20250502,171300,104933950,2375,2375,2375,2375,0
|
|
20250502,171200,104933950,2375,2375,2375,2375,0
|
|
20250502,171100,104933950,2375,2375,2375,2375,0
|
|
20250502,171000,104933950,2375,2375,2375,2375,0
|
|
20250502,170900,104933950,2375,2375,2375,2375,0
|
|
20250502,170800,104933950,2375,2375,2375,2375,0
|
|
20250502,170700,104933950,2375,2375,2375,2375,0
|
|
20250502,170600,104933950,2375,2375,2375,2375,0
|
|
20250502,170500,104933950,2375,2375,2375,2375,0
|
|
20250502,170400,104933950,2375,2375,2375,2375,0
|
|
20250502,170300,104933950,2375,2375,2375,2375,0
|
|
20250502,170200,104933950,2375,2375,2375,2375,0
|
|
20250502,170100,104933950,2375,2375,2375,2375,0
|
|
20250502,170000,104933950,2375,2375,2375,2375,0
|
|
20250502,165900,104933950,2375,2375,2375,2375,0
|
|
20250502,165800,104933950,2375,2375,2375,2375,0
|
|
20250502,165700,104933950,2375,2375,2375,2375,0
|
|
20250502,165600,104933950,2375,2375,2375,2375,0
|
|
20250502,165500,104933950,2375,2375,2375,2375,0
|
|
20250502,165400,104933950,2375,2375,2375,2375,0
|
|
20250502,165300,104933950,2375,2375,2375,2375,0
|
|
20250502,165200,104933950,2375,2375,2375,2375,0
|
|
20250502,165100,104933950,2375,2375,2375,2375,0
|
|
20250502,165000,104933950,2375,2375,2375,2375,0
|
|
20250502,164900,104933950,2375,2375,2375,2375,2906
|
|
20250502,164800,104933950,2375,2375,2375,2375,0
|
|
20250502,164700,104933950,2375,2375,2375,2375,0
|
|
20250502,164600,104933950,2375,2375,2375,2375,0
|
|
20250502,164500,104933950,2375,2375,2375,2375,0
|
|
20250502,164400,104933950,2375,2375,2375,2375,0
|
|
20250502,164300,104933950,2375,2375,2375,2375,0
|
|
20250502,164200,104933950,2375,2375,2375,2375,0
|
|
20250502,164100,104933950,2375,2375,2375,2375,0
|
|
20250502,164000,104933950,2375,2375,2375,2375,0
|
|
20250502,163900,104933950,2375,2375,2375,2375,0
|
|
20250502,163800,104933950,2375,2375,2375,2375,0
|
|
20250502,163700,104933950,2375,2375,2375,2375,0
|
|
20250502,163600,104933950,2375,2375,2375,2375,0
|
|
20250502,163500,104933950,2375,2375,2375,2375,0
|
|
20250502,163400,104933950,2375,2375,2375,2375,0
|
|
20250502,163300,104933950,2375,2375,2375,2375,0
|
|
20250502,163200,104933950,2375,2375,2375,2375,0
|
|
20250502,163100,104933950,2375,2375,2375,2375,0
|
|
20250502,163000,104933950,2375,2375,2375,2375,0
|
|
20250502,162900,104933950,2375,2375,2375,2375,0
|
|
20250502,162800,104933950,2375,2375,2375,2375,0
|
|
20250502,162700,104933950,2375,2375,2375,2375,0
|
|
20250502,162600,104933950,2375,2375,2375,2375,0
|
|
20250502,162500,104933950,2375,2375,2375,2375,0
|
|
20250502,162400,104933950,2375,2375,2375,2375,0
|
|
20250502,162300,104933950,2375,2375,2375,2375,0
|
|
20250502,162200,104933950,2375,2375,2375,2375,0
|
|
20250502,162100,104933950,2375,2375,2375,2375,0
|
|
20250502,162000,104933950,2375,2375,2375,2375,0
|
|
20250502,161900,104933950,2375,2375,2375,2375,2906
|
|
20250502,161800,104933950,2375,2375,2375,2375,0
|
|
20250502,161700,104933950,2375,2375,2375,2375,0
|
|
20250502,161600,104933950,2375,2375,2375,2375,0
|
|
20250502,161500,104933950,2375,2375,2375,2375,0
|
|
20250502,161400,104933950,2375,2375,2375,2375,0
|
|
20250502,161300,104933950,2375,2375,2375,2375,0
|
|
20250502,161200,104933950,2375,2375,2375,2375,0
|
|
20250502,161100,104933950,2375,2375,2375,2375,0
|
|
20250502,161000,104933950,2375,2375,2375,2375,0
|
|
20250502,160900,104933950,2375,2375,2375,2375,0
|
|
20250502,160800,104933950,2375,2375,2375,2375,0
|
|
20250502,160700,104933950,2375,2375,2375,2375,0
|
|
20250502,160600,104933950,2375,2375,2375,2375,0
|
|
20250502,160500,104933950,2375,2375,2375,2375,0
|
|
20250502,160400,104933950,2375,2375,2375,2375,0
|
|
20250502,160300,104933950,2375,2375,2375,2375,0
|
|
20250502,160200,104933950,2375,2375,2375,2375,0
|
|
20250502,160100,104933950,2375,2375,2375,2375,0
|
|
20250502,160000,104933950,2375,2375,2375,2375,0
|
|
20250502,155900,104933950,2375,2375,2375,2375,0
|
|
20250502,155800,104933950,2375,2375,2375,2375,0
|
|
20250502,155700,104933950,2375,2375,2375,2375,0
|
|
20250502,155600,104933950,2375,2375,2375,2375,0
|
|
20250502,155500,104933950,2375,2375,2375,2375,0
|
|
20250502,155400,104933950,2375,2375,2375,2375,0
|
|
20250502,155300,104933950,2375,2375,2375,2375,0
|
|
20250502,155200,104933950,2375,2375,2375,2375,0
|
|
20250502,155100,104933950,2375,2375,2375,2375,0
|
|
20250502,155000,104933950,2375,2375,2375,2375,0
|
|
20250502,154900,104933950,2375,2375,2375,2375,2906
|
|
20250502,154800,104933950,2375,2375,2375,2375,0
|
|
20250502,154700,104933950,2375,2375,2375,2375,0
|
|
20250502,154600,104933950,2375,2375,2375,2375,0
|
|
20250502,154500,104933950,2375,2375,2375,2375,0
|
|
20250502,154400,104933950,2375,2375,2375,2375,0
|
|
20250502,154300,104933950,2375,2375,2375,2375,0
|
|
20250502,154200,104933950,2375,2375,2375,2375,0
|
|
20250502,154100,104933950,2375,2375,2375,2375,0
|
|
20250502,154000,104933950,2375,2375,2375,2375,0
|
|
20250502,153900,104933950,2375,2375,2375,2375,0
|
|
20250502,153800,104933950,2375,2375,2375,2375,0
|
|
20250502,153700,104933950,2375,2375,2375,2375,0
|
|
20250502,153600,104933950,2375,2375,2375,2375,0
|
|
20250502,153500,104933950,2375,2375,2375,2375,0
|
|
20250502,153400,104933950,2375,2375,2375,2375,0
|
|
20250502,153300,104933950,2375,2375,2375,2375,0
|
|
20250502,153200,104933950,2375,2375,2375,2375,0
|
|
20250502,153100,104933950,2375,2375,2375,2375,0
|
|
20250502,153000,104933950,2375,2375,2375,2375,2906
|
|
20250502,152900,98032200,2360,2360,2360,2360,0
|
|
20250502,152800,98032200,2360,2360,2360,2360,0
|
|
20250502,152700,98032200,2360,2360,2360,2360,0
|
|
20250502,152600,98032200,2360,2360,2360,2360,0
|
|
20250502,152500,98032200,2360,2360,2360,2360,0
|
|
20250502,152400,98032200,2360,2360,2360,2360,0
|
|
20250502,152300,98032200,2360,2360,2360,2360,0
|
|
20250502,152200,98032200,2360,2360,2360,2360,0
|
|
20250502,152100,98032200,2360,2360,2360,2360,0
|
|
20250502,152000,98032200,2360,2360,2360,2360,0
|
|
20250502,151900,98032200,2360,2375,2375,2355,4758
|
|
20250502,151800,86802960,2370,2370,2370,2370,478
|
|
20250502,151700,85670100,2370,2370,2370,2370,30
|
|
20250502,151600,85599000,2375,2375,2375,2375,0
|
|
20250502,151500,85599000,2375,2375,2375,2375,60
|
|
20250502,151400,85456500,2375,2370,2375,2370,75
|
|
20250502,151300,85278745,2370,2370,2370,2370,0
|
|
20250502,151200,85278745,2370,2370,2370,2370,0
|
|
20250502,151100,85278745,2370,2380,2380,2370,976
|
|
20250502,151000,82960790,2380,2380,2380,2380,0
|
|
20250502,150900,82960790,2380,2385,2385,2380,103
|
|
20250502,150800,82715150,2385,2385,2385,2385,0
|
|
20250502,150700,82715150,2385,2385,2385,2385,1
|
|
20250502,150600,82712765,2375,2375,2375,2375,0
|
|
20250502,150500,82712765,2375,2375,2375,2375,57
|
|
20250502,150400,82577390,2385,2385,2385,2385,5
|
|
20250502,150300,82565465,2385,2385,2385,2385,0
|
|
20250502,150200,82565465,2385,2385,2385,2385,0
|
|
20250502,150100,82565465,2385,2380,2385,2380,51
|
|
20250502,150000,82443835,2375,2375,2375,2375,0
|
|
20250502,145900,82443835,2375,2375,2375,2375,228
|
|
20250502,145800,81902335,2380,2380,2380,2380,0
|
|
20250502,145700,81902335,2380,2375,2380,2375,4
|
|
20250502,145600,81892825,2380,2380,2380,2380,0
|
|
20250502,145500,81892825,2380,2380,2380,2380,0
|
|
20250502,145400,81892825,2380,2380,2380,2380,589
|
|
20250502,145300,80491005,2385,2385,2385,2385,0
|
|
20250502,145200,80491005,2385,2385,2385,2385,0
|
|
20250502,145100,80491005,2385,2385,2385,2385,0
|
|
20250502,145000,80491005,2385,2385,2385,2385,0
|
|
20250502,144900,80491005,2385,2385,2385,2385,0
|
|
20250502,144800,80491005,2385,2385,2385,2385,0
|
|
20250502,144700,80491005,2385,2385,2385,2385,0
|
|
20250502,144600,80491005,2385,2385,2385,2385,0
|
|
20250502,144500,80491005,2385,2385,2385,2385,0
|
|
20250502,144400,80491005,2385,2385,2385,2385,0
|
|
20250502,144300,80491005,2385,2385,2385,2385,3
|
|
20250502,144200,80483850,2385,2385,2385,2385,0
|
|
20250502,144100,80483850,2385,2385,2385,2385,0
|
|
20250502,144000,80483850,2385,2380,2385,2380,13
|
|
20250502,143900,80452895,2380,2380,2380,2380,0
|
|
20250502,143800,80452895,2380,2380,2380,2380,0
|
|
20250502,143700,80452895,2380,2380,2380,2380,0
|
|
20250502,143600,80452895,2380,2380,2380,2380,0
|
|
20250502,143500,80452895,2380,2380,2380,2380,0
|
|
20250502,143400,80452895,2380,2380,2380,2380,0
|
|
20250502,143300,80452895,2380,2380,2380,2380,17
|
|
20250502,143200,80412435,2385,2385,2385,2385,0
|
|
20250502,143100,80412435,2385,2385,2385,2385,0
|
|
20250502,143000,80412435,2385,2385,2385,2385,0
|
|
20250502,142900,80412435,2385,2385,2385,2385,0
|
|
20250502,142800,80412435,2385,2385,2385,2385,0
|
|
20250502,142700,80412435,2385,2385,2385,2385,0
|
|
20250502,142600,80412435,2385,2385,2385,2385,0
|
|
20250502,142500,80412435,2385,2385,2385,2385,0
|
|
20250502,142400,80412435,2385,2385,2385,2385,0
|
|
20250502,142300,80412435,2385,2385,2385,2385,21
|
|
20250502,142200,80362350,2380,2380,2380,2380,10
|
|
20250502,142100,80338550,2385,2385,2385,2385,0
|
|
20250502,142000,80338550,2385,2385,2385,2385,86
|
|
20250502,141900,80133440,2375,2375,2375,2375,0
|
|
20250502,141800,80133440,2375,2375,2375,2375,0
|
|
20250502,141700,80133440,2375,2375,2375,2375,0
|
|
20250502,141600,80133440,2375,2375,2375,2375,0
|
|
20250502,141500,80133440,2375,2375,2375,2375,276
|
|
20250502,141400,79477940,2390,2390,2390,2390,0
|
|
20250502,141300,79477940,2390,2390,2390,2390,0
|
|
20250502,141200,79477940,2390,2390,2390,2390,0
|
|
20250502,141100,79477940,2390,2390,2390,2390,0
|
|
20250502,141000,79477940,2390,2390,2390,2390,201
|
|
20250502,140900,78997550,2375,2375,2375,2375,0
|
|
20250502,140800,78997550,2375,2375,2375,2375,0
|
|
20250502,140700,78997550,2375,2375,2375,2375,0
|
|
20250502,140600,78997550,2375,2375,2375,2375,0
|
|
20250502,140500,78997550,2375,2375,2375,2375,0
|
|
20250502,140400,78997550,2375,2375,2375,2375,0
|
|
20250502,140300,78997550,2375,2380,2380,2375,169
|
|
20250502,140200,78596060,2380,2385,2385,2380,230
|
|
20250502,140100,78047635,2390,2390,2390,2390,0
|
|
20250502,140000,78047635,2390,2390,2390,2390,0
|
|
20250502,135900,78047635,2390,2390,2390,2390,0
|
|
20250502,135800,78047635,2390,2390,2390,2390,0
|
|
20250502,135700,78047635,2390,2390,2390,2390,300
|
|
20250502,135600,77330635,2380,2380,2380,2380,0
|
|
20250502,135500,77330635,2380,2380,2380,2380,0
|
|
20250502,135400,77330635,2380,2380,2380,2380,0
|
|
20250502,135300,77330635,2380,2380,2380,2380,0
|
|
20250502,135200,77330635,2380,2380,2380,2380,0
|
|
20250502,135100,77330635,2380,2380,2380,2380,2
|
|
20250502,135000,77325875,2390,2390,2390,2390,0
|
|
20250502,134900,77325875,2390,2380,2390,2380,19
|
|
20250502,134800,77280475,2390,2390,2390,2390,0
|
|
20250502,134700,77280475,2390,2390,2390,2390,15
|
|
20250502,134600,77244625,2380,2380,2380,2380,0
|
|
20250502,134500,77244625,2380,2380,2380,2380,1
|
|
20250502,134400,77242245,2380,2380,2380,2380,0
|
|
20250502,134300,77242245,2380,2380,2380,2380,0
|
|
20250502,134200,77242245,2380,2380,2380,2380,0
|
|
20250502,134100,77242245,2380,2385,2385,2380,1600
|
|
20250502,134000,73431235,2385,2385,2385,2385,0
|
|
20250502,133900,73431235,2385,2385,2385,2385,221
|
|
20250502,133800,72904150,2380,2380,2380,2380,163
|
|
20250502,133700,72516210,2380,2380,2380,2380,0
|
|
20250502,133600,72516210,2380,2380,2380,2380,2
|
|
20250502,133500,72511450,2385,2385,2385,2385,0
|
|
20250502,133400,72511450,2385,2385,2385,2385,1722
|
|
20250502,133300,68404480,2390,2390,2390,2390,630
|
|
20250502,133200,66898780,2395,2395,2395,2395,0
|
|
20250502,133100,66898780,2395,2395,2395,2395,759
|
|
20250502,133000,65080975,2395,2400,2400,2395,2900
|
|
20250502,132900,58135435,2400,2400,2400,2400,344
|
|
20250502,132800,57309835,2400,2400,2400,2400,0
|
|
20250502,132700,57309835,2400,2400,2400,2400,41
|
|
20250502,132600,57211435,2400,2400,2400,2400,0
|
|
20250502,132500,57211435,2400,2400,2400,2400,5
|
|
20250502,132400,57199435,2400,2400,2400,2400,0
|
|
20250502,132300,57199435,2400,2400,2400,2400,0
|
|
20250502,132200,57199435,2400,2400,2400,2400,0
|
|
20250502,132100,57199435,2400,2400,2400,2400,0
|
|
20250502,132000,57199435,2400,2400,2400,2400,613
|
|
20250502,131900,55728235,2400,2400,2400,2400,0
|
|
20250502,131800,55728235,2400,2400,2400,2400,0
|
|
20250502,131700,55728235,2400,2400,2400,2400,0
|
|
20250502,131600,55728235,2400,2400,2400,2400,7
|
|
20250502,131500,55711435,2400,2400,2400,2400,0
|
|
20250502,131400,55711435,2400,2395,2400,2395,712
|
|
20250502,131300,54005495,2395,2395,2395,2395,0
|
|
20250502,131200,54005495,2395,2395,2395,2395,1430
|
|
20250502,131100,50580645,2400,2400,2400,2400,256
|
|
20250502,131000,49966245,2400,2400,2400,2400,0
|
|
20250502,130900,49966245,2400,2400,2400,2400,5
|
|
20250502,130800,49954245,2400,2400,2400,2400,601
|
|
20250502,130700,48511845,2410,2410,2410,2410,0
|
|
20250502,130600,48511845,2410,2410,2410,2410,2
|
|
20250502,130500,48507025,2405,2405,2405,2405,0
|
|
20250502,130400,48507025,2405,2405,2410,2405,11
|
|
20250502,130300,48480555,2395,2395,2395,2395,0
|
|
20250502,130200,48480555,2395,2395,2395,2395,1
|
|
20250502,130100,48478160,2395,2395,2395,2395,0
|
|
20250502,130000,48478160,2395,2395,2395,2395,0
|
|
20250502,125900,48478160,2395,2405,2405,2395,2301
|
|
20250502,125800,42956685,2410,2410,2410,2410,59
|
|
20250502,125700,42814495,2410,2410,2410,2410,41
|
|
20250502,125600,42715685,2410,2410,2415,2410,53
|
|
20250502,125500,42587950,2410,2410,2410,2410,0
|
|
20250502,125400,42587950,2410,2410,2410,2410,0
|
|
20250502,125300,42587950,2410,2410,2410,2410,0
|
|
20250502,125200,42587950,2410,2410,2410,2410,0
|
|
20250502,125100,42587950,2410,2410,2410,2410,0
|
|
20250502,125000,42587950,2410,2410,2410,2410,3
|
|
20250502,124900,42580720,2405,2405,2405,2405,0
|
|
20250502,124800,42580720,2405,2405,2405,2405,0
|
|
20250502,124700,42580720,2405,2405,2405,2405,0
|
|
20250502,124600,42580720,2405,2405,2405,2405,300
|
|
20250502,124500,41859220,2405,2405,2405,2405,0
|
|
20250502,124400,41859220,2405,2405,2405,2405,1
|
|
20250502,124300,41856815,2410,2410,2410,2410,0
|
|
20250502,124200,41856815,2410,2410,2410,2410,0
|
|
20250502,124100,41856815,2410,2410,2410,2410,0
|
|
20250502,124000,41856815,2410,2410,2410,2410,0
|
|
20250502,123900,41856815,2410,2410,2410,2410,0
|
|
20250502,123800,41856815,2410,2410,2410,2410,0
|
|
20250502,123700,41856815,2410,2410,2410,2410,0
|
|
20250502,123600,41856815,2410,2410,2410,2410,3
|
|
20250502,123500,41849585,2410,2410,2410,2410,0
|
|
20250502,123400,41849585,2410,2410,2410,2410,0
|
|
20250502,123300,41849585,2410,2410,2410,2410,4
|
|
20250502,123200,41839945,2410,2410,2410,2410,0
|
|
20250502,123100,41839945,2410,2410,2410,2410,0
|
|
20250502,123000,41839945,2410,2410,2410,2410,2
|
|
20250502,122900,41835125,2410,2410,2410,2410,24
|
|
20250502,122800,41777285,2410,2410,2410,2410,0
|
|
20250502,122700,41777285,2410,2410,2410,2410,0
|
|
20250502,122600,41777285,2410,2410,2410,2410,0
|
|
20250502,122500,41777285,2410,2410,2410,2410,0
|
|
20250502,122400,41777285,2410,2410,2410,2410,0
|
|
20250502,122300,41777285,2410,2410,2410,2410,0
|
|
20250502,122200,41777285,2410,2410,2410,2410,0
|
|
20250502,122100,41777285,2410,2410,2410,2410,0
|
|
20250502,122000,41777285,2410,2410,2410,2410,0
|
|
20250502,121900,41777285,2410,2410,2410,2410,0
|
|
20250502,121800,41777285,2410,2410,2410,2410,0
|
|
20250502,121700,41777285,2410,2410,2410,2410,0
|
|
20250502,121600,41777285,2410,2410,2410,2410,0
|
|
20250502,121500,41777285,2410,2410,2410,2410,0
|
|
20250502,121400,41777285,2410,2410,2410,2410,0
|
|
20250502,121300,41777285,2410,2405,2410,2405,100
|
|
20250502,121200,41536485,2410,2410,2410,2410,0
|
|
20250502,121100,41536485,2410,2410,2410,2410,0
|
|
20250502,121000,41536485,2410,2410,2410,2410,0
|
|
20250502,120900,41536485,2410,2410,2410,2410,0
|
|
20250502,120800,41536485,2410,2410,2410,2410,1
|
|
20250502,120700,41534075,2410,2410,2410,2410,0
|
|
20250502,120600,41534075,2410,2410,2410,2410,0
|
|
20250502,120500,41534075,2410,2410,2410,2410,0
|
|
20250502,120400,41534075,2410,2410,2410,2410,0
|
|
20250502,120300,41534075,2410,2410,2410,2410,0
|
|
20250502,120200,41534075,2410,2410,2410,2410,0
|
|
20250502,120100,41534075,2410,2410,2410,2410,0
|
|
20250502,120000,41534075,2410,2410,2410,2410,0
|
|
20250502,115900,41534075,2410,2410,2410,2410,0
|
|
20250502,115800,41534075,2410,2410,2410,2410,0
|
|
20250502,115700,41534075,2410,2410,2410,2410,0
|
|
20250502,115600,41534075,2410,2410,2410,2410,0
|
|
20250502,115500,41534075,2410,2410,2410,2410,0
|
|
20250502,115400,41534075,2410,2410,2410,2410,0
|
|
20250502,115300,41534075,2410,2410,2410,2410,400
|
|
20250502,115200,40570075,2400,2400,2400,2400,200
|
|
20250502,115100,40090075,2410,2410,2410,2410,0
|
|
20250502,115000,40090075,2410,2410,2410,2410,0
|
|
20250502,114900,40090075,2410,2410,2410,2410,5
|
|
20250502,114800,40078025,2400,2400,2400,2400,180
|
|
20250502,114700,39646025,2400,2400,2400,2400,0
|
|
20250502,114600,39646025,2400,2400,2400,2400,451
|
|
20250502,114500,38563625,2400,2400,2400,2400,0
|
|
20250502,114400,38563625,2400,2400,2400,2400,559
|
|
20250502,114300,37222025,2400,2400,2400,2400,379
|
|
20250502,114200,36312425,2400,2400,2400,2400,50
|
|
20250502,114100,36192425,2400,2425,2425,2400,7077
|
|
20250502,114000,19172815,2415,2415,2415,2415,0
|
|
20250502,113900,19172815,2415,2415,2415,2415,1
|
|
20250502,113800,19170400,2425,2425,2425,2425,12
|
|
20250502,113700,19141300,2425,2425,2425,2425,0
|
|
20250502,113600,19141300,2425,2425,2425,2425,0
|
|
20250502,113500,19141300,2425,2425,2425,2425,0
|
|
20250502,113400,19141300,2425,2425,2425,2425,0
|
|
20250502,113300,19141300,2425,2425,2425,2425,0
|
|
20250502,113200,19141300,2425,2425,2425,2425,0
|
|
20250502,113100,19141300,2425,2425,2425,2425,1
|
|
20250502,113000,19138875,2425,2425,2425,2425,0
|
|
20250502,112900,19138875,2425,2425,2425,2425,0
|
|
20250502,112800,19138875,2425,2425,2425,2425,0
|
|
20250502,112700,19138875,2425,2425,2425,2425,250
|
|
20250502,112600,18532625,2420,2420,2420,2420,0
|
|
20250502,112500,18532625,2420,2420,2420,2420,21
|
|
20250502,112400,18481805,2415,2420,2420,2415,979
|
|
20250502,112300,16116625,2425,2425,2425,2425,300
|
|
20250502,112200,15389125,2425,2425,2425,2425,100
|
|
20250502,112100,15146625,2420,2420,2420,2420,0
|
|
20250502,112000,15146625,2420,2420,2420,2420,0
|
|
20250502,111900,15146625,2420,2420,2420,2420,0
|
|
20250502,111800,15146625,2420,2420,2420,2420,0
|
|
20250502,111700,15146625,2420,2420,2420,2420,321
|
|
20250502,111600,14369805,2415,2415,2415,2415,0
|
|
20250502,111500,14369805,2415,2415,2415,2415,1
|
|
20250502,111400,14367390,2420,2420,2420,2420,61
|
|
20250502,111300,14219770,2420,2420,2420,2420,0
|
|
20250502,111200,14219770,2420,2420,2420,2420,0
|
|
20250502,111100,14219770,2420,2415,2420,2415,2
|
|
20250502,111000,14214935,2415,2415,2415,2415,0
|
|
20250502,110900,14214935,2415,2420,2420,2415,102
|
|
20250502,110800,13968105,2420,2420,2420,2420,528
|
|
20250502,110700,12690345,2425,2425,2425,2425,0
|
|
20250502,110600,12690345,2425,2425,2425,2425,243
|
|
20250502,110500,12101070,2425,2425,2425,2425,0
|
|
20250502,110400,12101070,2425,2430,2430,2425,1000
|
|
20250502,110300,9674540,2440,2440,2440,2440,0
|
|
20250502,110200,9674540,2440,2440,2440,2440,0
|
|
20250502,110100,9674540,2440,2440,2440,2440,0
|
|
20250502,110000,9674540,2440,2440,2440,2440,1
|
|
20250502,105900,9672100,2435,2435,2435,2435,0
|
|
20250502,105800,9672100,2435,2435,2435,2435,0
|
|
20250502,105700,9672100,2435,2435,2435,2435,208
|
|
20250502,105600,9165620,2440,2440,2440,2440,0
|
|
20250502,105500,9165620,2440,2440,2440,2440,1130
|
|
20250502,105400,6408420,2445,2445,2445,2445,0
|
|
20250502,105300,6408420,2445,2445,2445,2445,459
|
|
20250502,105200,5286165,2445,2445,2445,2445,100
|
|
20250502,105100,5041665,2450,2450,2450,2450,0
|
|
20250502,105000,5041665,2450,2450,2450,2450,0
|
|
20250502,104900,5041665,2450,2450,2450,2450,10
|
|
20250502,104800,5017165,2450,2460,2460,2450,292
|
|
20250502,104700,4301755,2460,2460,2460,2460,0
|
|
20250502,104600,4301755,2460,2460,2460,2460,0
|
|
20250502,104500,4301755,2460,2460,2460,2460,0
|
|
20250502,104400,4301755,2460,2460,2460,2460,0
|
|
20250502,104300,4301755,2460,2460,2460,2460,0
|
|
20250502,104200,4301755,2460,2460,2460,2460,0
|
|
20250502,104100,4301755,2460,2460,2460,2460,2
|
|
20250502,104000,4296835,2450,2450,2450,2450,0
|
|
20250502,103900,4296835,2450,2450,2450,2450,0
|
|
20250502,103800,4296835,2450,2450,2450,2450,0
|
|
20250502,103700,4296835,2450,2450,2450,2450,13
|
|
20250502,103600,4264985,2470,2470,2470,2470,0
|
|
20250502,103500,4264985,2470,2470,2470,2470,0
|
|
20250502,103400,4264985,2470,2470,2470,2470,0
|
|
20250502,103300,4264985,2470,2470,2470,2470,0
|
|
20250502,103200,4264985,2470,2470,2470,2470,0
|
|
20250502,103100,4264985,2470,2470,2470,2470,0
|
|
20250502,103000,4264985,2470,2470,2470,2470,0
|
|
20250502,102900,4264985,2470,2470,2470,2470,0
|
|
20250502,102800,4264985,2470,2470,2470,2470,0
|
|
20250502,102700,4264985,2470,2470,2470,2470,0
|
|
20250502,102600,4264985,2470,2470,2470,2470,0
|
|
20250502,102500,4264985,2470,2470,2470,2470,0
|
|
20250502,102400,4264985,2470,2470,2470,2470,0
|
|
20250502,102300,4264985,2470,2470,2470,2470,0
|
|
20250502,102200,4264985,2470,2470,2470,2470,0
|
|
20250502,102100,4264985,2470,2470,2470,2470,0
|
|
20250502,102000,4264985,2470,2470,2470,2470,0
|
|
20250502,101900,4264985,2470,2470,2470,2470,1
|
|
20250502,101800,4262515,2450,2450,2450,2450,134
|
|
20250502,101700,3934215,2460,2460,2460,2460,0
|
|
20250502,101600,3934215,2460,2460,2460,2460,0
|
|
20250502,101500,3934215,2460,2460,2460,2460,0
|
|
20250502,101400,3934215,2460,2460,2460,2460,0
|
|
20250502,101300,3934215,2460,2460,2460,2460,0
|
|
20250502,101200,3934215,2460,2460,2460,2460,0
|
|
20250502,101100,3934215,2460,2460,2460,2460,102
|
|
20250502,101000,3683295,2460,2460,2460,2460,0
|
|
20250502,100900,3683295,2460,2460,2460,2460,1
|
|
20250502,100800,3680835,2460,2460,2460,2460,0
|
|
20250502,100700,3680835,2460,2460,2460,2460,0
|
|
20250502,100600,3680835,2460,2460,2460,2460,0
|
|
20250502,100500,3680835,2460,2460,2460,2460,0
|
|
20250502,100400,3680835,2460,2460,2460,2460,0
|
|
20250502,100300,3680835,2460,2460,2460,2460,0
|
|
20250502,100200,3680835,2460,2460,2460,2460,0
|
|
20250502,100100,3680835,2460,2460,2460,2460,0
|
|
20250502,100000,3680835,2460,2460,2460,2460,0
|
|
20250502,095900,3680835,2460,2460,2460,2460,0
|
|
20250502,095800,3680835,2460,2460,2460,2460,0
|
|
20250502,095700,3680835,2460,2460,2460,2460,0
|
|
20250502,095600,3680835,2460,2460,2460,2460,0
|
|
20250502,095500,3680835,2460,2460,2460,2460,0
|
|
20250502,095400,3680835,2460,2460,2460,2460,0
|
|
20250502,095300,3680835,2460,2460,2460,2460,0
|
|
20250502,095200,3680835,2460,2460,2460,2460,1
|
|
20250502,095100,3678375,2455,2455,2455,2455,0
|
|
20250502,095000,3678375,2455,2455,2455,2455,1
|
|
20250502,094900,3675920,2445,2460,2460,2445,4
|
|
20250502,094800,3666125,2460,2460,2460,2460,0
|
|
20250502,094700,3666125,2460,2460,2460,2460,0
|
|
20250502,094600,3666125,2460,2460,2460,2460,1
|
|
20250502,094500,3663665,2445,2445,2445,2445,0
|
|
20250502,094400,3663665,2445,2440,2445,2440,571
|
|
20250502,094300,2269425,2445,2445,2445,2445,0
|
|
20250502,094200,2269425,2445,2445,2445,2445,0
|
|
20250502,094100,2269425,2445,2445,2445,2445,0
|
|
20250502,094000,2269425,2445,2435,2445,2435,2
|
|
20250502,093900,2264545,2430,2430,2430,2430,10
|
|
20250502,093800,2240245,2435,2435,2435,2435,5
|
|
20250502,093700,2228070,2445,2445,2445,2445,0
|
|
20250502,093600,2228070,2445,2445,2445,2445,1
|
|
20250502,093500,2225625,2440,2440,2440,2440,0
|
|
20250502,093400,2225625,2440,2440,2440,2440,0
|
|
20250502,093300,2225625,2440,2440,2440,2440,0
|
|
20250502,093200,2225625,2440,2440,2440,2440,1
|
|
20250502,093100,2223185,2445,2430,2445,2430,14
|
|
20250502,093000,2189150,2445,2445,2445,2445,0
|
|
20250502,092900,2189150,2445,2445,2445,2445,0
|
|
20250502,092800,2189150,2445,2445,2445,2445,0
|
|
20250502,092700,2189150,2445,2445,2445,2445,0
|
|
20250502,092600,2189150,2445,2445,2445,2445,0
|
|
20250502,092500,2189150,2445,2445,2445,2445,0
|
|
20250502,092400,2189150,2445,2445,2445,2445,1
|
|
20250502,092300,2186705,2435,2435,2435,2435,5
|
|
20250502,092200,2174530,2430,2430,2430,2430,0
|
|
20250502,092100,2174530,2430,2430,2430,2430,0
|
|
20250502,092000,2174530,2430,2430,2430,2430,0
|
|
20250502,091900,2174530,2430,2430,2430,2430,186
|
|
20250502,091800,1722550,2445,2445,2445,2445,0
|
|
20250502,091700,1722550,2445,2445,2445,2445,1
|
|
20250502,091600,1720105,2445,2445,2445,2445,0
|
|
20250502,091500,1720105,2445,2445,2445,2445,0
|
|
20250502,091400,1720105,2445,2445,2445,2445,0
|
|
20250502,091300,1720105,2445,2445,2445,2445,0
|
|
20250502,091200,1720105,2445,2445,2445,2445,0
|
|
20250502,091100,1720105,2445,2445,2445,2445,0
|
|
20250502,091000,1720105,2445,2445,2445,2445,0
|
|
20250502,090900,1720105,2445,2445,2445,2445,0
|
|
20250502,090800,1720105,2445,2450,2450,2445,297
|
|
20250502,090700,993680,2460,2460,2460,2460,0
|
|
20250502,090600,993680,2460,2460,2460,2460,0
|
|
20250502,090500,993680,2460,2455,2460,2455,37
|
|
20250502,090400,902730,2450,2445,2450,2445,141
|
|
20250502,090300,557495,2470,2470,2470,2470,0
|
|
20250502,090200,557495,2470,2470,2470,2470,0
|
|
20250502,090100,557495,2470,2470,2470,2470,0
|
|
20250502,090000,557495,2470,2480,2480,2460,226
|