631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,192800,298087615,8500,8500,8500,8500,192
|
|
20250509,192700,298087615,8500,8500,8500,8500,0
|
|
20250509,192600,298087615,8500,8500,8500,8500,0
|
|
20250509,192500,298087615,8500,8500,8500,8500,0
|
|
20250509,192400,298087615,8500,8500,8500,8500,0
|
|
20250509,192300,298087615,8500,8500,8500,8500,0
|
|
20250509,192200,298087615,8500,8500,8500,8500,0
|
|
20250509,192100,298087615,8500,8500,8500,8500,0
|
|
20250509,192000,298087615,8500,8500,8500,8500,0
|
|
20250509,191900,298087615,8500,8500,8500,8500,0
|
|
20250509,191800,298087615,8500,8500,8500,8500,0
|
|
20250509,191700,298087615,8500,8500,8500,8500,0
|
|
20250509,191600,298087615,8500,8500,8500,8500,0
|
|
20250509,191500,298087615,8500,8500,8500,8500,0
|
|
20250509,191400,298087615,8500,8500,8500,8500,0
|
|
20250509,191300,298087615,8500,8500,8500,8500,0
|
|
20250509,191200,298087615,8500,8500,8500,8500,0
|
|
20250509,191100,298087615,8500,8500,8500,8500,0
|
|
20250509,191000,298087615,8500,8500,8500,8500,0
|
|
20250509,190900,298087615,8500,8500,8500,8500,0
|
|
20250509,190800,298087615,8500,8500,8500,8500,0
|
|
20250509,190700,298087615,8500,8500,8500,8500,0
|
|
20250509,190600,298087615,8500,8500,8500,8500,0
|
|
20250509,190500,298087615,8500,8500,8500,8500,0
|
|
20250509,190400,298087615,8500,8500,8500,8500,0
|
|
20250509,190300,298087615,8500,8500,8500,8500,0
|
|
20250509,190200,298087615,8500,8500,8500,8500,0
|
|
20250509,190100,298087615,8500,8500,8500,8500,0
|
|
20250509,190000,298087615,8500,8500,8500,8500,0
|
|
20250509,185900,298087615,8500,8500,8500,8500,0
|
|
20250509,185800,298087615,8500,8500,8500,8500,192
|
|
20250509,185700,298087615,8500,8500,8500,8500,0
|
|
20250509,185600,298087615,8500,8500,8500,8500,0
|
|
20250509,185500,298087615,8500,8500,8500,8500,0
|
|
20250509,185400,298087615,8500,8500,8500,8500,0
|
|
20250509,185300,298087615,8500,8500,8500,8500,0
|
|
20250509,185200,298087615,8500,8500,8500,8500,0
|
|
20250509,185100,298087615,8500,8500,8500,8500,0
|
|
20250509,185000,298087615,8500,8500,8500,8500,0
|
|
20250509,184900,298087615,8500,8500,8500,8500,0
|
|
20250509,184800,298087615,8500,8500,8500,8500,0
|
|
20250509,184700,298087615,8500,8500,8500,8500,0
|
|
20250509,184600,298087615,8500,8500,8500,8500,0
|
|
20250509,184500,298087615,8500,8500,8500,8500,0
|
|
20250509,184400,298087615,8500,8500,8500,8500,0
|
|
20250509,184300,298087615,8500,8500,8500,8500,0
|
|
20250509,184200,298087615,8500,8500,8500,8500,0
|
|
20250509,184100,298087615,8500,8500,8500,8500,0
|
|
20250509,184000,298087615,8500,8500,8500,8500,0
|
|
20250509,183900,298087615,8500,8500,8500,8500,0
|
|
20250509,183800,298087615,8500,8500,8500,8500,0
|
|
20250509,183700,298087615,8500,8500,8500,8500,0
|
|
20250509,183600,298087615,8500,8500,8500,8500,0
|
|
20250509,183500,298087615,8500,8500,8500,8500,0
|
|
20250509,183400,298087615,8500,8500,8500,8500,0
|
|
20250509,183300,298087615,8500,8500,8500,8500,0
|
|
20250509,183200,298087615,8500,8500,8500,8500,0
|
|
20250509,183100,298087615,8500,8500,8500,8500,0
|
|
20250509,183000,298087615,8500,8500,8500,8500,0
|
|
20250509,182900,298087615,8500,8500,8500,8500,0
|
|
20250509,182800,298087615,8500,8500,8500,8500,192
|
|
20250509,182700,298087615,8500,8500,8500,8500,0
|
|
20250509,182600,298087615,8500,8500,8500,8500,0
|
|
20250509,182500,298087615,8500,8500,8500,8500,0
|
|
20250509,182400,298087615,8500,8500,8500,8500,0
|
|
20250509,182300,298087615,8500,8500,8500,8500,0
|
|
20250509,182200,298087615,8500,8500,8500,8500,0
|
|
20250509,182100,298087615,8500,8500,8500,8500,0
|
|
20250509,182000,298087615,8500,8500,8500,8500,0
|
|
20250509,181900,298087615,8500,8500,8500,8500,0
|
|
20250509,181800,298087615,8500,8500,8500,8500,0
|
|
20250509,181700,298087615,8500,8500,8500,8500,0
|
|
20250509,181600,298087615,8500,8500,8500,8500,0
|
|
20250509,181500,298087615,8500,8500,8500,8500,0
|
|
20250509,181400,298087615,8500,8500,8500,8500,0
|
|
20250509,181300,298087615,8500,8500,8500,8500,0
|
|
20250509,181200,298087615,8500,8500,8500,8500,0
|
|
20250509,181100,298087615,8500,8500,8500,8500,0
|
|
20250509,181000,298087615,8500,8500,8500,8500,0
|
|
20250509,180900,298087615,8500,8500,8500,8500,0
|
|
20250509,180800,298087615,8500,8500,8500,8500,0
|
|
20250509,180700,298087615,8500,8500,8500,8500,0
|
|
20250509,180600,298087615,8500,8500,8500,8500,0
|
|
20250509,180500,298087615,8500,8500,8500,8500,0
|
|
20250509,180400,298087615,8500,8500,8500,8500,0
|
|
20250509,180300,298087615,8500,8500,8500,8500,0
|
|
20250509,180200,298087615,8500,8500,8500,8500,0
|
|
20250509,180100,298087615,8500,8500,8500,8500,0
|
|
20250509,180000,298087615,8500,8500,8500,8500,0
|
|
20250509,175900,298087615,8500,8500,8500,8500,0
|
|
20250509,175800,298087615,8500,8500,8500,8500,192
|
|
20250509,175700,298087615,8500,8500,8500,8500,0
|
|
20250509,175600,298087615,8500,8500,8500,8500,0
|
|
20250509,175500,298087615,8500,8500,8500,8500,0
|
|
20250509,175400,298087615,8500,8500,8500,8500,0
|
|
20250509,175300,298087615,8500,8500,8500,8500,0
|
|
20250509,175200,298087615,8500,8500,8500,8500,0
|
|
20250509,175100,298087615,8500,8500,8500,8500,0
|
|
20250509,175000,298087615,8500,8500,8500,8500,0
|
|
20250509,174900,298087615,8500,8500,8500,8500,0
|
|
20250509,174800,298087615,8500,8500,8500,8500,0
|
|
20250509,174700,298087615,8500,8500,8500,8500,0
|
|
20250509,174600,298087615,8500,8500,8500,8500,0
|
|
20250509,174500,298087615,8500,8500,8500,8500,0
|
|
20250509,174400,298087615,8500,8500,8500,8500,0
|
|
20250509,174300,298087615,8500,8500,8500,8500,0
|
|
20250509,174200,298087615,8500,8500,8500,8500,0
|
|
20250509,174100,298087615,8500,8500,8500,8500,0
|
|
20250509,174000,298087615,8500,8500,8500,8500,0
|
|
20250509,173900,298087615,8500,8500,8500,8500,0
|
|
20250509,173800,298087615,8500,8500,8500,8500,0
|
|
20250509,173700,298087615,8500,8500,8500,8500,0
|
|
20250509,173600,298087615,8500,8500,8500,8500,0
|
|
20250509,173500,298087615,8500,8500,8500,8500,0
|
|
20250509,173400,298087615,8500,8500,8500,8500,0
|
|
20250509,173300,298087615,8500,8500,8500,8500,0
|
|
20250509,173200,298087615,8500,8500,8500,8500,0
|
|
20250509,173100,298087615,8500,8500,8500,8500,0
|
|
20250509,173000,298087615,8500,8500,8500,8500,0
|
|
20250509,172900,298087615,8500,8500,8500,8500,0
|
|
20250509,172800,298087615,8500,8500,8500,8500,192
|
|
20250509,172700,298087615,8500,8500,8500,8500,0
|
|
20250509,172600,298087615,8500,8500,8500,8500,0
|
|
20250509,172500,298087615,8500,8500,8500,8500,0
|
|
20250509,172400,298087615,8500,8500,8500,8500,0
|
|
20250509,172300,298087615,8500,8500,8500,8500,0
|
|
20250509,172200,298087615,8500,8500,8500,8500,0
|
|
20250509,172100,298087615,8500,8500,8500,8500,0
|
|
20250509,172000,298087615,8500,8500,8500,8500,0
|
|
20250509,171900,298087615,8500,8500,8500,8500,0
|
|
20250509,171800,298087615,8500,8500,8500,8500,0
|
|
20250509,171700,298087615,8500,8500,8500,8500,0
|
|
20250509,171600,298087615,8500,8500,8500,8500,0
|
|
20250509,171500,298087615,8500,8500,8500,8500,0
|
|
20250509,171400,298087615,8500,8500,8500,8500,0
|
|
20250509,171300,298087615,8500,8500,8500,8500,0
|
|
20250509,171200,298087615,8500,8500,8500,8500,0
|
|
20250509,171100,298087615,8500,8500,8500,8500,0
|
|
20250509,171000,298087615,8500,8500,8500,8500,0
|
|
20250509,170900,298087615,8500,8500,8500,8500,0
|
|
20250509,170800,298087615,8500,8500,8500,8500,0
|
|
20250509,170700,298087615,8500,8500,8500,8500,0
|
|
20250509,170600,298087615,8500,8500,8500,8500,0
|
|
20250509,170500,298087615,8500,8500,8500,8500,0
|
|
20250509,170400,298087615,8500,8500,8500,8500,0
|
|
20250509,170300,298087615,8500,8500,8500,8500,0
|
|
20250509,170200,298087615,8500,8500,8500,8500,0
|
|
20250509,170100,298087615,8500,8500,8500,8500,0
|
|
20250509,170000,298087615,8500,8500,8500,8500,0
|
|
20250509,165900,298087615,8500,8500,8500,8500,0
|
|
20250509,165800,298087615,8500,8500,8500,8500,192
|
|
20250509,165700,298087615,8500,8500,8500,8500,0
|
|
20250509,165600,298087615,8500,8500,8500,8500,0
|
|
20250509,165500,298087615,8500,8500,8500,8500,0
|
|
20250509,165400,298087615,8500,8500,8500,8500,0
|
|
20250509,165300,298087615,8500,8500,8500,8500,0
|
|
20250509,165200,298087615,8500,8500,8500,8500,0
|
|
20250509,165100,298087615,8500,8500,8500,8500,0
|
|
20250509,165000,298087615,8500,8500,8500,8500,0
|
|
20250509,164900,298087615,8500,8500,8500,8500,0
|
|
20250509,164800,298087615,8500,8500,8500,8500,0
|
|
20250509,164700,298087615,8500,8500,8500,8500,0
|
|
20250509,164600,298087615,8500,8500,8500,8500,0
|
|
20250509,164500,298087615,8500,8500,8500,8500,0
|
|
20250509,164400,298087615,8500,8500,8500,8500,0
|
|
20250509,164300,298087615,8500,8500,8500,8500,0
|
|
20250509,164200,298087615,8500,8500,8500,8500,0
|
|
20250509,164100,298087615,8500,8500,8500,8500,0
|
|
20250509,164000,298087615,8500,8500,8500,8500,0
|
|
20250509,163900,298087615,8500,8500,8500,8500,0
|
|
20250509,163800,298087615,8500,8500,8500,8500,0
|
|
20250509,163700,298087615,8500,8500,8500,8500,0
|
|
20250509,163600,298087615,8500,8500,8500,8500,0
|
|
20250509,163500,298087615,8500,8500,8500,8500,0
|
|
20250509,163400,298087615,8500,8500,8500,8500,0
|
|
20250509,163300,298087615,8500,8500,8500,8500,0
|
|
20250509,163200,298087615,8500,8500,8500,8500,0
|
|
20250509,163100,298087615,8500,8500,8500,8500,0
|
|
20250509,163000,298087615,8500,8500,8500,8500,0
|
|
20250509,162900,298087615,8500,8500,8500,8500,0
|
|
20250509,162800,298087615,8500,8500,8500,8500,192
|
|
20250509,162700,298087615,8500,8500,8500,8500,0
|
|
20250509,162600,298087615,8500,8500,8500,8500,0
|
|
20250509,162500,298087615,8500,8500,8500,8500,0
|
|
20250509,162400,298087615,8500,8500,8500,8500,0
|
|
20250509,162300,298087615,8500,8500,8500,8500,0
|
|
20250509,162200,298087615,8500,8500,8500,8500,0
|
|
20250509,162100,298087615,8500,8500,8500,8500,0
|
|
20250509,162000,298087615,8500,8500,8500,8500,0
|
|
20250509,161900,298087615,8500,8500,8500,8500,0
|
|
20250509,161800,298087615,8500,8500,8500,8500,0
|
|
20250509,161700,298087615,8500,8500,8500,8500,0
|
|
20250509,161600,298087615,8500,8500,8500,8500,0
|
|
20250509,161500,298087615,8500,8500,8500,8500,0
|
|
20250509,161400,298087615,8500,8500,8500,8500,0
|
|
20250509,161300,298087615,8500,8500,8500,8500,0
|
|
20250509,161200,298087615,8500,8500,8500,8500,0
|
|
20250509,161100,298087615,8500,8500,8500,8500,0
|
|
20250509,161000,298087615,8500,8500,8500,8500,0
|
|
20250509,160900,298087615,8500,8500,8500,8500,0
|
|
20250509,160800,298087615,8500,8500,8500,8500,0
|
|
20250509,160700,298087615,8500,8500,8500,8500,0
|
|
20250509,160600,298087615,8500,8500,8500,8500,0
|
|
20250509,160500,298087615,8500,8500,8500,8500,0
|
|
20250509,160400,298087615,8500,8500,8500,8500,0
|
|
20250509,160300,298087615,8500,8500,8500,8500,0
|
|
20250509,160200,298087615,8500,8500,8500,8500,0
|
|
20250509,160100,298087615,8500,8500,8500,8500,0
|
|
20250509,160000,298087615,8500,8500,8500,8500,0
|
|
20250509,155900,298087615,8500,8500,8500,8500,0
|
|
20250509,155800,298087615,8500,8500,8500,8500,192
|
|
20250509,155700,298087615,8500,8500,8500,8500,0
|
|
20250509,155600,298087615,8500,8500,8500,8500,0
|
|
20250509,155500,298087615,8500,8500,8500,8500,0
|
|
20250509,155400,298087615,8500,8500,8500,8500,0
|
|
20250509,155300,298087615,8500,8500,8500,8500,0
|
|
20250509,155200,298087615,8500,8500,8500,8500,0
|
|
20250509,155100,298087615,8500,8500,8500,8500,0
|
|
20250509,155000,298087615,8500,8500,8500,8500,0
|
|
20250509,154900,298087615,8500,8500,8500,8500,0
|
|
20250509,154800,298087615,8500,8500,8500,8500,0
|
|
20250509,154700,298087615,8500,8500,8500,8500,0
|
|
20250509,154600,298087615,8500,8500,8500,8500,0
|
|
20250509,154500,298087615,8500,8500,8500,8500,0
|
|
20250509,154400,298087615,8500,8500,8500,8500,0
|
|
20250509,154300,298087615,8500,8500,8500,8500,0
|
|
20250509,154200,298087615,8500,8500,8500,8500,0
|
|
20250509,154100,298087615,8500,8500,8500,8500,0
|
|
20250509,154000,298087615,8500,8500,8500,8500,0
|
|
20250509,153900,298087615,8500,8500,8500,8500,0
|
|
20250509,153800,298087615,8500,8500,8500,8500,0
|
|
20250509,153700,298087615,8500,8500,8500,8500,0
|
|
20250509,153600,298087615,8500,8500,8500,8500,0
|
|
20250509,153500,298087615,8500,8500,8500,8500,0
|
|
20250509,153400,298087615,8500,8500,8500,8500,0
|
|
20250509,153300,298087615,8500,8500,8500,8500,0
|
|
20250509,153200,298087615,8500,8500,8500,8500,0
|
|
20250509,153100,298087615,8500,8500,8500,8500,0
|
|
20250509,153000,298087615,8500,8500,8500,8500,192
|
|
20250509,152900,296455615,8500,8500,8500,8500,0
|
|
20250509,152800,296455615,8500,8500,8500,8500,0
|
|
20250509,152700,296455615,8500,8500,8500,8500,0
|
|
20250509,152600,296455615,8500,8500,8500,8500,0
|
|
20250509,152500,296455615,8500,8500,8500,8500,0
|
|
20250509,152400,296455615,8500,8500,8500,8500,0
|
|
20250509,152300,296455615,8500,8500,8500,8500,0
|
|
20250509,152200,296455615,8500,8500,8500,8500,0
|
|
20250509,152100,296455615,8500,8500,8500,8500,0
|
|
20250509,152000,296455615,8500,8500,8500,8500,0
|
|
20250509,151900,296455615,8500,8500,8500,8500,145
|
|
20250509,151800,295223115,8520,8520,8520,8520,0
|
|
20250509,151700,295223115,8520,8520,8520,8520,0
|
|
20250509,151600,295223115,8520,8520,8520,8520,4
|
|
20250509,151500,295189035,8520,8520,8520,8520,0
|
|
20250509,151400,295189035,8520,8520,8520,8520,5
|
|
20250509,151300,295146435,8520,8520,8520,8520,0
|
|
20250509,151200,295146435,8520,8520,8520,8520,338
|
|
20250509,151100,292266675,8520,8520,8520,8520,15
|
|
20250509,151000,292138875,8530,8530,8530,8530,0
|
|
20250509,150900,292138875,8530,8530,8530,8530,0
|
|
20250509,150800,292138875,8530,8530,8530,8530,296
|
|
20250509,150700,289613995,8530,8520,8530,8520,24
|
|
20250509,150600,289409345,8520,8520,8520,8520,288
|
|
20250509,150500,286955585,8520,8520,8520,8520,0
|
|
20250509,150400,286955585,8520,8520,8520,8520,0
|
|
20250509,150300,286955585,8520,8520,8520,8520,0
|
|
20250509,150200,286955585,8520,8520,8520,8520,0
|
|
20250509,150100,286955585,8520,8520,8520,8520,6
|
|
20250509,150000,286904465,8490,8490,8490,8490,128
|
|
20250509,145900,285817745,8490,8490,8490,8490,1
|
|
20250509,145800,285809255,8490,8490,8490,8490,0
|
|
20250509,145700,285809255,8490,8490,8490,8490,0
|
|
20250509,145600,285809255,8490,8490,8490,8490,0
|
|
20250509,145500,285809255,8490,8490,8490,8490,0
|
|
20250509,145400,285809255,8490,8490,8490,8490,0
|
|
20250509,145300,285809255,8490,8490,8490,8490,0
|
|
20250509,145200,285809255,8490,8490,8490,8490,0
|
|
20250509,145100,285809255,8490,8490,8490,8490,0
|
|
20250509,145000,285809255,8490,8490,8490,8450,4149
|
|
20250509,144900,250679115,8540,8540,8540,8540,0
|
|
20250509,144800,250679115,8540,8540,8540,8540,0
|
|
20250509,144700,250679115,8540,8540,8540,8540,0
|
|
20250509,144600,250679115,8540,8540,8540,8540,0
|
|
20250509,144500,250679115,8540,8540,8540,8540,0
|
|
20250509,144400,250679115,8540,8540,8540,8540,4
|
|
20250509,144300,250644955,8540,8540,8540,8540,0
|
|
20250509,144200,250644955,8540,8540,8540,8540,0
|
|
20250509,144100,250644955,8540,8540,8540,8540,0
|
|
20250509,144000,250644955,8540,8540,8540,8540,0
|
|
20250509,143900,250644955,8540,8540,8540,8540,0
|
|
20250509,143800,250644955,8540,8540,8540,8540,0
|
|
20250509,143700,250644955,8540,8540,8540,8540,0
|
|
20250509,143600,250644955,8540,8540,8540,8540,0
|
|
20250509,143500,250644955,8540,8540,8540,8540,0
|
|
20250509,143400,250644955,8540,8540,8540,8540,0
|
|
20250509,143300,250644955,8540,8540,8540,8540,0
|
|
20250509,143200,250644955,8540,8540,8540,8540,0
|
|
20250509,143100,250644955,8540,8540,8540,8540,0
|
|
20250509,143000,250644955,8540,8540,8540,8540,0
|
|
20250509,142900,250644955,8540,8540,8540,8540,0
|
|
20250509,142800,250644955,8540,8540,8540,8540,0
|
|
20250509,142700,250644955,8540,8540,8540,8540,0
|
|
20250509,142600,250644955,8540,8540,8540,8540,0
|
|
20250509,142500,250644955,8540,8540,8540,8540,0
|
|
20250509,142400,250644955,8540,8540,8540,8540,0
|
|
20250509,142300,250644955,8540,8540,8540,8540,1
|
|
20250509,142200,250636415,8540,8540,8540,8540,0
|
|
20250509,142100,250636415,8540,8540,8540,8540,0
|
|
20250509,142000,250636415,8540,8540,8540,8540,0
|
|
20250509,141900,250636415,8540,8510,8540,8480,1003
|
|
20250509,141800,242129225,8540,8540,8540,8540,0
|
|
20250509,141700,242129225,8540,8540,8540,8540,3
|
|
20250509,141600,242103605,8510,8510,8510,8510,0
|
|
20250509,141500,242103605,8510,8510,8510,8510,127
|
|
20250509,141400,241022835,8520,8520,8520,8520,0
|
|
20250509,141300,241022835,8520,8520,8520,8520,50
|
|
20250509,141200,240596835,8520,8520,8520,8520,57
|
|
20250509,141100,240111195,8520,8520,8520,8520,0
|
|
20250509,141000,240111195,8520,8520,8520,8520,5
|
|
20250509,140900,240068595,8520,8520,8520,8520,20
|
|
20250509,140800,239898195,8530,8530,8530,8530,0
|
|
20250509,140700,239898195,8530,8530,8530,8530,0
|
|
20250509,140600,239898195,8530,8530,8530,8530,0
|
|
20250509,140500,239898195,8530,8530,8530,8530,0
|
|
20250509,140400,239898195,8530,8530,8530,8530,0
|
|
20250509,140300,239898195,8530,8530,8530,8530,0
|
|
20250509,140200,239898195,8530,8530,8530,8530,0
|
|
20250509,140100,239898195,8530,8530,8530,8530,0
|
|
20250509,140000,239898195,8530,8530,8530,8530,0
|
|
20250509,135900,239898195,8530,8530,8530,8530,40
|
|
20250509,135800,239556995,8530,8530,8530,8530,0
|
|
20250509,135700,239556995,8530,8530,8530,8530,0
|
|
20250509,135600,239556995,8530,8530,8530,8530,0
|
|
20250509,135500,239556995,8530,8520,8530,8520,7
|
|
20250509,135400,239497305,8520,8520,8520,8520,0
|
|
20250509,135300,239497305,8520,8520,8520,8520,20
|
|
20250509,135200,239326905,8530,8530,8530,8530,106
|
|
20250509,135100,238422725,8530,8530,8530,8530,0
|
|
20250509,135000,238422725,8530,8530,8530,8530,1
|
|
20250509,134900,238414195,8530,8530,8530,8530,0
|
|
20250509,134800,238414195,8530,8530,8530,8530,69
|
|
20250509,134700,237825625,8540,8540,8540,8540,0
|
|
20250509,134600,237825625,8540,8540,8540,8540,10
|
|
20250509,134500,237740225,8550,8550,8550,8550,31
|
|
20250509,134400,237475175,8550,8550,8550,8550,145
|
|
20250509,134300,236235425,8550,8550,8550,8550,0
|
|
20250509,134200,236235425,8550,8550,8550,8550,0
|
|
20250509,134100,236235425,8550,8550,8550,8550,0
|
|
20250509,134000,236235425,8550,8550,8550,8550,0
|
|
20250509,133900,236235425,8550,8550,8550,8550,0
|
|
20250509,133800,236235425,8550,8550,8550,8550,0
|
|
20250509,133700,236235425,8550,8550,8550,8550,30
|
|
20250509,133600,235978925,8530,8530,8530,8530,1
|
|
20250509,133500,235970395,8560,8560,8560,8560,0
|
|
20250509,133400,235970395,8560,8560,8560,8560,0
|
|
20250509,133300,235970395,8560,8560,8560,8560,0
|
|
20250509,133200,235970395,8560,8560,8560,8560,0
|
|
20250509,133100,235970395,8560,8560,8560,8560,169
|
|
20250509,133000,234523755,8560,8530,8560,8530,578
|
|
20250509,132900,229584385,8500,8500,8500,8500,0
|
|
20250509,132800,229584385,8500,8500,8500,8500,0
|
|
20250509,132700,229584385,8500,8500,8500,8500,0
|
|
20250509,132600,229584385,8500,8500,8500,8500,0
|
|
20250509,132500,229584385,8500,8500,8500,8500,100
|
|
20250509,132400,228734385,8540,8540,8540,8540,0
|
|
20250509,132300,228734385,8540,8540,8540,8540,0
|
|
20250509,132200,228734385,8540,8540,8540,8540,0
|
|
20250509,132100,228734385,8540,8540,8540,8540,0
|
|
20250509,132000,228734385,8540,8540,8540,8540,0
|
|
20250509,131900,228734385,8540,8540,8540,8540,0
|
|
20250509,131800,228734385,8540,8540,8540,8540,0
|
|
20250509,131700,228734385,8540,8540,8540,8540,0
|
|
20250509,131600,228734385,8540,8540,8540,8540,587
|
|
20250509,131500,223721405,8500,8500,8500,8500,0
|
|
20250509,131400,223721405,8500,8500,8500,8500,0
|
|
20250509,131300,223721405,8500,8500,8500,8500,0
|
|
20250509,131200,223721405,8500,8530,8530,8500,502
|
|
20250509,131100,219439405,8530,8530,8530,8530,0
|
|
20250509,131000,219439405,8530,8530,8530,8530,0
|
|
20250509,130900,219439405,8530,8530,8530,8530,3
|
|
20250509,130800,219413815,8520,8520,8520,8520,1000
|
|
20250509,130700,210893815,8520,8500,8520,8500,9
|
|
20250509,130600,210817255,8500,8500,8500,8500,0
|
|
20250509,130500,210817255,8500,8500,8500,8500,15
|
|
20250509,130400,210689755,8530,8530,8530,8530,0
|
|
20250509,130300,210689755,8530,8530,8530,8530,0
|
|
20250509,130200,210689755,8530,8530,8530,8530,0
|
|
20250509,130100,210689755,8530,8520,8530,8520,20
|
|
20250509,130000,210519215,8470,8480,8480,8470,164
|
|
20250509,125900,209129635,8490,8490,8490,8490,0
|
|
20250509,125800,209129635,8490,8490,8490,8490,0
|
|
20250509,125700,209129635,8490,8490,8490,8490,500
|
|
20250509,125600,204884635,8500,8500,8500,8500,600
|
|
20250509,125500,199784635,8540,8540,8540,8540,0
|
|
20250509,125400,199784635,8540,8540,8540,8540,0
|
|
20250509,125300,199784635,8540,8540,8540,8540,0
|
|
20250509,125200,199784635,8540,8540,8540,8540,0
|
|
20250509,125100,199784635,8540,8540,8540,8540,0
|
|
20250509,125000,199784635,8540,8540,8540,8540,0
|
|
20250509,124900,199784635,8540,8540,8540,8540,0
|
|
20250509,124800,199784635,8540,8540,8540,8540,0
|
|
20250509,124700,199784635,8540,8540,8540,8540,0
|
|
20250509,124600,199784635,8540,8540,8540,8540,0
|
|
20250509,124500,199784635,8540,8540,8540,8540,0
|
|
20250509,124400,199784635,8540,8540,8540,8540,0
|
|
20250509,124300,199784635,8540,8540,8540,8540,0
|
|
20250509,124200,199784635,8540,8500,8540,8500,13
|
|
20250509,124100,199673935,8490,8490,8490,8490,0
|
|
20250509,124000,199673935,8490,8490,8490,8490,0
|
|
20250509,123900,199673935,8490,8490,8490,8490,1
|
|
20250509,123800,199665445,8500,8500,8500,8500,0
|
|
20250509,123700,199665445,8500,8500,8500,8500,6
|
|
20250509,123600,199614445,8500,8500,8500,8500,186
|
|
20250509,123500,198033445,8550,8550,8550,8550,0
|
|
20250509,123400,198033445,8550,8550,8550,8550,0
|
|
20250509,123300,198033445,8550,8550,8550,8550,0
|
|
20250509,123200,198033445,8550,8550,8550,8550,0
|
|
20250509,123100,198033445,8550,8550,8550,8550,0
|
|
20250509,123000,198033445,8550,8550,8550,8550,0
|
|
20250509,122900,198033445,8550,8550,8550,8550,0
|
|
20250509,122800,198033445,8550,8550,8550,8550,1
|
|
20250509,122700,198024895,8550,8550,8550,8550,0
|
|
20250509,122600,198024895,8550,8550,8550,8550,0
|
|
20250509,122500,198024895,8550,8550,8550,8550,0
|
|
20250509,122400,198024895,8550,8550,8550,8550,0
|
|
20250509,122300,198024895,8550,8550,8550,8550,0
|
|
20250509,122200,198024895,8550,8550,8550,8550,0
|
|
20250509,122100,198024895,8550,8550,8550,8550,0
|
|
20250509,122000,198024895,8550,8550,8550,8550,0
|
|
20250509,121900,198024895,8550,8550,8550,8550,0
|
|
20250509,121800,198024895,8550,8550,8550,8550,0
|
|
20250509,121700,198024895,8550,8550,8550,8550,1
|
|
20250509,121600,198016345,8550,8540,8550,8540,500
|
|
20250509,121500,193745845,8530,8530,8530,8530,0
|
|
20250509,121400,193745845,8530,8530,8530,8530,0
|
|
20250509,121300,193745845,8530,8530,8530,8530,0
|
|
20250509,121200,193745845,8530,8530,8530,8530,0
|
|
20250509,121100,193745845,8530,8530,8530,8530,0
|
|
20250509,121000,193745845,8530,8530,8530,8530,0
|
|
20250509,120900,193745845,8530,8530,8530,8530,0
|
|
20250509,120800,193745845,8530,8530,8530,8530,0
|
|
20250509,120700,193745845,8530,8530,8530,8530,310
|
|
20250509,120600,191101545,8530,8530,8530,8530,0
|
|
20250509,120500,191101545,8530,8530,8530,8530,0
|
|
20250509,120400,191101545,8530,8530,8530,8530,2
|
|
20250509,120300,191084485,8520,8520,8520,8520,0
|
|
20250509,120200,191084485,8520,8520,8520,8520,0
|
|
20250509,120100,191084485,8520,8520,8520,8520,376
|
|
20250509,120000,187880965,8540,8540,8540,8540,0
|
|
20250509,115900,187880965,8540,8540,8540,8540,0
|
|
20250509,115800,187880965,8540,8540,8540,8540,0
|
|
20250509,115700,187880965,8540,8510,8540,8500,403
|
|
20250509,115600,184446535,8540,8540,8540,8540,0
|
|
20250509,115500,184446535,8540,8540,8540,8540,0
|
|
20250509,115400,184446535,8540,8540,8540,8540,4
|
|
20250509,115300,184412375,8540,8540,8540,8540,0
|
|
20250509,115200,184412375,8540,8540,8540,8540,0
|
|
20250509,115100,184412375,8540,8540,8540,8540,0
|
|
20250509,115000,184412375,8540,8540,8540,8540,0
|
|
20250509,114900,184412375,8540,8540,8540,8540,3
|
|
20250509,114800,184386755,8520,8520,8520,8520,0
|
|
20250509,114700,184386755,8520,8520,8520,8520,0
|
|
20250509,114600,184386755,8520,8520,8520,8520,2
|
|
20250509,114500,184369715,8520,8520,8520,8520,2
|
|
20250509,114400,184352675,8520,8520,8520,8520,1
|
|
20250509,114300,184344155,8530,8530,8530,8530,0
|
|
20250509,114200,184344155,8530,8530,8530,8530,0
|
|
20250509,114100,184344155,8530,8530,8530,8530,0
|
|
20250509,114000,184344155,8530,8510,8530,8490,1249
|
|
20250509,113900,173729545,8560,8510,8560,8510,163
|
|
20250509,113800,172342265,8560,8560,8560,8560,0
|
|
20250509,113700,172342265,8560,8540,8560,8540,501
|
|
20250509,113600,168055995,8530,8510,8530,8510,770
|
|
20250509,113500,161493265,8520,8520,8520,8520,0
|
|
20250509,113400,161493265,8520,8520,8520,8520,5
|
|
20250509,113300,161450665,8520,8520,8520,8520,0
|
|
20250509,113200,161450665,8520,8520,8520,8520,0
|
|
20250509,113100,161450665,8520,8520,8520,8520,0
|
|
20250509,113000,161450665,8520,8520,8520,8520,0
|
|
20250509,112900,161450665,8520,8520,8520,8520,2
|
|
20250509,112800,161433625,8500,8490,8500,8490,5
|
|
20250509,112700,161391135,8490,8480,8490,8480,120
|
|
20250509,112600,160373195,8480,8480,8480,8480,0
|
|
20250509,112500,160373195,8480,8480,8480,8480,0
|
|
20250509,112400,160373195,8480,8480,8480,8480,0
|
|
20250509,112300,160373195,8480,8480,8480,8480,0
|
|
20250509,112200,160373195,8480,8450,8480,8450,798
|
|
20250509,112100,153630005,8450,8450,8450,8450,1
|
|
20250509,112000,153621555,8490,8490,8490,8490,0
|
|
20250509,111900,153621555,8490,8490,8490,8490,0
|
|
20250509,111800,153621555,8490,8490,8490,8490,0
|
|
20250509,111700,153621555,8490,8490,8490,8490,0
|
|
20250509,111600,153621555,8490,8490,8490,8490,2
|
|
20250509,111500,153604575,8490,8490,8490,8490,0
|
|
20250509,111400,153604575,8490,8490,8490,8490,0
|
|
20250509,111300,153604575,8490,8490,8490,8490,0
|
|
20250509,111200,153604575,8490,8490,8490,8490,0
|
|
20250509,111100,153604575,8490,8490,8490,8490,0
|
|
20250509,111000,153604575,8490,8490,8490,8490,3
|
|
20250509,110900,153579105,8490,8480,8490,8480,1018
|
|
20250509,110800,144946435,8480,8480,8480,8480,0
|
|
20250509,110700,144946435,8480,8480,8480,8480,2
|
|
20250509,110600,144929475,8450,8480,8480,8450,132
|
|
20250509,110500,143814015,8450,8450,8450,8450,500
|
|
20250509,110400,139589015,8450,8450,8450,8450,627
|
|
20250509,110300,134290865,8480,8480,8480,8480,0
|
|
20250509,110200,134290865,8480,8480,8480,8480,0
|
|
20250509,110100,134290865,8480,8480,8480,8480,0
|
|
20250509,110000,134290865,8480,8480,8480,8480,0
|
|
20250509,105900,134290865,8480,8480,8480,8480,100
|
|
20250509,105800,133442865,8490,8490,8490,8490,0
|
|
20250509,105700,133442865,8490,8490,8490,8490,0
|
|
20250509,105600,133442865,8490,8490,8490,8490,0
|
|
20250509,105500,133442865,8490,8490,8490,8490,5
|
|
20250509,105400,133400415,8450,8450,8450,8450,0
|
|
20250509,105300,133400415,8450,8450,8450,8450,0
|
|
20250509,105200,133400415,8450,8450,8450,8450,0
|
|
20250509,105100,133400415,8450,8450,8450,8450,0
|
|
20250509,105000,133400415,8450,8500,8500,8450,7
|
|
20250509,104900,133340965,8450,8460,8460,8450,221
|
|
20250509,104800,131472915,8500,8500,8500,8500,0
|
|
20250509,104700,131472915,8500,8500,8500,8500,0
|
|
20250509,104600,131472915,8500,8500,8500,8500,0
|
|
20250509,104500,131472915,8500,8500,8500,8500,3
|
|
20250509,104400,131447415,8470,8470,8470,8470,189
|
|
20250509,104300,129846585,8500,8500,8500,8500,0
|
|
20250509,104200,129846585,8500,8500,8500,8500,6
|
|
20250509,104100,129795585,8470,8480,8480,8470,500
|
|
20250509,104000,125560455,8480,8480,8480,8480,90
|
|
20250509,103900,124797255,8540,8530,8540,8530,26
|
|
20250509,103800,124575455,8530,8530,8530,8530,1
|
|
20250509,103700,124566925,8540,8500,8540,8500,20
|
|
20250509,103600,124396775,8500,8500,8500,8500,0
|
|
20250509,103500,124396775,8500,8465,8500,8465,594
|
|
20250509,103400,119365450,8470,8470,8470,8470,0
|
|
20250509,103300,119365450,8470,8470,8470,8470,15
|
|
20250509,103200,119238400,8460,8460,8460,8460,11
|
|
20250509,103100,119145340,8470,8470,8470,8470,11
|
|
20250509,103000,119052170,8470,8450,8470,8450,165
|
|
20250509,102900,117657820,8470,8470,8470,8460,26
|
|
20250509,102800,117437610,8470,8470,8470,8470,0
|
|
20250509,102700,117437610,8470,8470,8470,8470,0
|
|
20250509,102600,117437610,8470,8470,8470,8470,5
|
|
20250509,102500,117395260,8440,8440,8440,8440,71
|
|
20250509,102400,116796020,8440,8420,8440,8420,221
|
|
20250509,102300,114935140,8420,8420,8420,8410,180
|
|
20250509,102200,113419740,8430,8480,8480,8430,305
|
|
20250509,102100,110846520,8450,8530,8530,8450,2192
|
|
20250509,102000,92302830,8490,8540,8540,8490,91
|
|
20250509,101900,91529240,8550,8550,8550,8550,0
|
|
20250509,101800,91529240,8550,8550,8550,8550,0
|
|
20250509,101700,91529240,8550,8550,8550,8550,0
|
|
20250509,101600,91529240,8550,8550,8550,8550,0
|
|
20250509,101500,91529240,8550,8550,8550,8550,0
|
|
20250509,101400,91529240,8550,8550,8550,8550,1
|
|
20250509,101300,91520690,8550,8550,8550,8550,3
|
|
20250509,101200,91495040,8500,8500,8500,8500,2
|
|
20250509,101100,91478040,8500,8510,8510,8500,99
|
|
20250509,101000,90636160,8570,8570,8570,8570,1
|
|
20250509,100900,90627590,8570,8570,8570,8570,1
|
|
20250509,100800,90619020,8580,8580,8580,8580,0
|
|
20250509,100700,90619020,8580,8500,8600,8500,152
|
|
20250509,100600,89323070,8500,8500,8500,8500,122
|
|
20250509,100500,88286070,8500,8530,8550,8500,1153
|
|
20250509,100400,78473810,8550,8550,8550,8550,0
|
|
20250509,100300,78473810,8550,8550,8550,8550,0
|
|
20250509,100200,78473810,8550,8570,8570,8550,303
|
|
20250509,100100,75882360,8600,8600,8600,8600,0
|
|
20250509,100000,75882360,8600,8600,8600,8600,0
|
|
20250509,095900,75882360,8600,8600,8600,8600,5
|
|
20250509,095800,75839360,8600,8600,8600,8600,2
|
|
20250509,095700,75822160,8570,8570,8570,8570,0
|
|
20250509,095600,75822160,8570,8570,8570,8570,526
|
|
20250509,095500,71314340,8610,8610,8610,8580,151
|
|
20250509,095400,70016120,8610,8610,8610,8610,0
|
|
20250509,095300,70016120,8610,8610,8610,8610,1
|
|
20250509,095200,70007510,8610,8600,8610,8600,4
|
|
20250509,095100,69973090,8590,8590,8590,8590,2
|
|
20250509,095000,69955910,8610,8610,8610,8610,4
|
|
20250509,094900,69921470,8610,8610,8610,8610,0
|
|
20250509,094800,69921470,8610,8600,8610,8600,5
|
|
20250509,094700,69878450,8590,8590,8590,8590,70
|
|
20250509,094600,69277150,8590,8590,8590,8590,0
|
|
20250509,094500,69277150,8590,8590,8590,8575,247
|
|
20250509,094400,67155570,8590,8590,8590,8590,2
|
|
20250509,094300,67138390,8590,8590,8590,8590,100
|
|
20250509,094200,66279390,8590,8580,8590,8580,56
|
|
20250509,094100,65798870,8560,8570,8580,8560,42
|
|
20250509,094000,65438540,8560,8560,8560,8560,1
|
|
20250509,093900,65429980,8570,8570,8570,8570,0
|
|
20250509,093800,65429980,8570,8570,8570,8570,3
|
|
20250509,093700,65404270,8560,8560,8560,8560,1
|
|
20250509,093600,65395710,8580,8580,8580,8580,0
|
|
20250509,093500,65395710,8580,8550,8580,8550,24
|
|
20250509,093400,65190220,8550,8550,8550,8550,30
|
|
20250509,093300,64933720,8550,8550,8550,8550,5
|
|
20250509,093200,64890970,8560,8570,8570,8560,200
|
|
20250509,093100,63178760,8570,8570,8570,8570,10
|
|
20250509,093000,63093060,8570,8570,8570,8570,1
|
|
20250509,092900,63084490,8560,8570,8570,8560,70
|
|
20250509,092800,62485190,8580,8580,8580,8580,0
|
|
20250509,092700,62485190,8580,8580,8580,8580,59
|
|
20250509,092600,61978970,8600,8600,8600,8600,2
|
|
20250509,092500,61961770,8580,8590,8600,8580,42
|
|
20250509,092400,61601360,8590,8570,8590,8570,559
|
|
20250509,092300,56805480,8580,8550,8580,8520,28
|
|
20250509,092200,56566650,8590,8590,8590,8590,116
|
|
20250509,092100,55570210,8590,8590,8590,8590,241
|
|
20250509,092000,53500020,8590,8590,8590,8590,1
|
|
20250509,091900,53491430,8590,8615,8615,8590,60
|
|
20250509,091800,52975450,8620,8640,8640,8620,117
|
|
20250509,091700,51965760,8600,8570,8640,8570,2689
|
|
20250509,091600,28824440,8570,8570,8570,8570,0
|
|
20250509,091500,28824440,8570,8570,8570,8570,10
|
|
20250509,091400,28738740,8520,8540,8560,8520,1201
|
|
20250509,091300,18472390,8540,8540,8540,8540,0
|
|
20250509,091200,18472390,8540,8510,8540,8500,98
|
|
20250509,091100,17638460,8550,8550,8550,8550,0
|
|
20250509,091000,17638460,8550,8540,8550,8540,74
|
|
20250509,090900,17006390,8540,8510,8540,8510,197
|
|
20250509,090800,15325690,8510,8520,8520,8510,107
|
|
20250509,090700,14414290,8540,8520,8540,8520,53
|
|
20250509,090600,13962680,8520,8540,8540,8520,865
|
|
20250509,090500,6583370,8540,8540,8540,8540,44
|
|
20250509,090400,6207610,8560,8530,8560,8530,110
|
|
20250509,090300,5267810,8530,8530,8540,8520,120
|
|
20250509,090200,4243470,8540,8540,8540,8540,5
|
|
20250509,090100,4200770,8500,8510,8540,8500,174
|
|
20250509,090000,2719720,8500,8450,8500,8450,321
|