654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,195100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,195000,2092084625,7600,7600,7600,7600,0
|
|
20250502,194900,2092084625,7600,7600,7600,7600,0
|
|
20250502,194800,2092084625,7600,7600,7600,7600,0
|
|
20250502,194700,2092084625,7600,7600,7600,7600,0
|
|
20250502,194600,2092084625,7600,7600,7600,7600,0
|
|
20250502,194500,2092084625,7600,7600,7600,7600,0
|
|
20250502,194400,2092084625,7600,7600,7600,7600,0
|
|
20250502,194300,2092084625,7600,7600,7600,7600,0
|
|
20250502,194200,2092084625,7600,7600,7600,7600,0
|
|
20250502,194100,2092084625,7600,7600,7600,7600,0
|
|
20250502,194000,2092084625,7600,7600,7600,7600,0
|
|
20250502,193900,2092084625,7600,7600,7600,7600,0
|
|
20250502,193800,2092084625,7600,7600,7600,7600,0
|
|
20250502,193700,2092084625,7600,7600,7600,7600,0
|
|
20250502,193600,2092084625,7600,7600,7600,7600,0
|
|
20250502,193500,2092084625,7600,7600,7600,7600,0
|
|
20250502,193400,2092084625,7600,7600,7600,7600,0
|
|
20250502,193300,2092084625,7600,7600,7600,7600,0
|
|
20250502,193200,2092084625,7600,7600,7600,7600,0
|
|
20250502,193100,2092084625,7600,7600,7600,7600,0
|
|
20250502,193000,2092084625,7600,7600,7600,7600,0
|
|
20250502,192900,2092084625,7600,7600,7600,7600,0
|
|
20250502,192800,2092084625,7600,7600,7600,7600,0
|
|
20250502,192700,2092084625,7600,7600,7600,7600,0
|
|
20250502,192600,2092084625,7600,7600,7600,7600,0
|
|
20250502,192500,2092084625,7600,7600,7600,7600,0
|
|
20250502,192400,2092084625,7600,7600,7600,7600,0
|
|
20250502,192300,2092084625,7600,7600,7600,7600,0
|
|
20250502,192200,2092084625,7600,7600,7600,7600,0
|
|
20250502,192100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,192000,2092084625,7600,7600,7600,7600,0
|
|
20250502,191900,2092084625,7600,7600,7600,7600,0
|
|
20250502,191800,2092084625,7600,7600,7600,7600,0
|
|
20250502,191700,2092084625,7600,7600,7600,7600,0
|
|
20250502,191600,2092084625,7600,7600,7600,7600,0
|
|
20250502,191500,2092084625,7600,7600,7600,7600,0
|
|
20250502,191400,2092084625,7600,7600,7600,7600,0
|
|
20250502,191300,2092084625,7600,7600,7600,7600,0
|
|
20250502,191200,2092084625,7600,7600,7600,7600,0
|
|
20250502,191100,2092084625,7600,7600,7600,7600,0
|
|
20250502,191000,2092084625,7600,7600,7600,7600,0
|
|
20250502,190900,2092084625,7600,7600,7600,7600,0
|
|
20250502,190800,2092084625,7600,7600,7600,7600,0
|
|
20250502,190700,2092084625,7600,7600,7600,7600,0
|
|
20250502,190600,2092084625,7600,7600,7600,7600,0
|
|
20250502,190500,2092084625,7600,7600,7600,7600,0
|
|
20250502,190400,2092084625,7600,7600,7600,7600,0
|
|
20250502,190300,2092084625,7600,7600,7600,7600,0
|
|
20250502,190200,2092084625,7600,7600,7600,7600,0
|
|
20250502,190100,2092084625,7600,7600,7600,7600,0
|
|
20250502,190000,2092084625,7600,7600,7600,7600,0
|
|
20250502,185900,2092084625,7600,7600,7600,7600,0
|
|
20250502,185800,2092084625,7600,7600,7600,7600,0
|
|
20250502,185700,2092084625,7600,7600,7600,7600,0
|
|
20250502,185600,2092084625,7600,7600,7600,7600,0
|
|
20250502,185500,2092084625,7600,7600,7600,7600,0
|
|
20250502,185400,2092084625,7600,7600,7600,7600,0
|
|
20250502,185300,2092084625,7600,7600,7600,7600,0
|
|
20250502,185200,2092084625,7600,7600,7600,7600,0
|
|
20250502,185100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,185000,2092084625,7600,7600,7600,7600,0
|
|
20250502,184900,2092084625,7600,7600,7600,7600,0
|
|
20250502,184800,2092084625,7600,7600,7600,7600,0
|
|
20250502,184700,2092084625,7600,7600,7600,7600,0
|
|
20250502,184600,2092084625,7600,7600,7600,7600,0
|
|
20250502,184500,2092084625,7600,7600,7600,7600,0
|
|
20250502,184400,2092084625,7600,7600,7600,7600,0
|
|
20250502,184300,2092084625,7600,7600,7600,7600,0
|
|
20250502,184200,2092084625,7600,7600,7600,7600,0
|
|
20250502,184100,2092084625,7600,7600,7600,7600,0
|
|
20250502,184000,2092084625,7600,7600,7600,7600,0
|
|
20250502,183900,2092084625,7600,7600,7600,7600,0
|
|
20250502,183800,2092084625,7600,7600,7600,7600,0
|
|
20250502,183700,2092084625,7600,7600,7600,7600,0
|
|
20250502,183600,2092084625,7600,7600,7600,7600,0
|
|
20250502,183500,2092084625,7600,7600,7600,7600,0
|
|
20250502,183400,2092084625,7600,7600,7600,7600,0
|
|
20250502,183300,2092084625,7600,7600,7600,7600,0
|
|
20250502,183200,2092084625,7600,7600,7600,7600,0
|
|
20250502,183100,2092084625,7600,7600,7600,7600,0
|
|
20250502,183000,2092084625,7600,7600,7600,7600,0
|
|
20250502,182900,2092084625,7600,7600,7600,7600,0
|
|
20250502,182800,2092084625,7600,7600,7600,7600,0
|
|
20250502,182700,2092084625,7600,7600,7600,7600,0
|
|
20250502,182600,2092084625,7600,7600,7600,7600,0
|
|
20250502,182500,2092084625,7600,7600,7600,7600,0
|
|
20250502,182400,2092084625,7600,7600,7600,7600,0
|
|
20250502,182300,2092084625,7600,7600,7600,7600,0
|
|
20250502,182200,2092084625,7600,7600,7600,7600,0
|
|
20250502,182100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,182000,2092084625,7600,7600,7600,7600,0
|
|
20250502,181900,2092084625,7600,7600,7600,7600,0
|
|
20250502,181800,2092084625,7600,7600,7600,7600,0
|
|
20250502,181700,2092084625,7600,7600,7600,7600,0
|
|
20250502,181600,2092084625,7600,7600,7600,7600,0
|
|
20250502,181500,2092084625,7600,7600,7600,7600,0
|
|
20250502,181400,2092084625,7600,7600,7600,7600,0
|
|
20250502,181300,2092084625,7600,7600,7600,7600,0
|
|
20250502,181200,2092084625,7600,7600,7600,7600,0
|
|
20250502,181100,2092084625,7600,7600,7600,7600,0
|
|
20250502,181000,2092084625,7600,7600,7600,7600,0
|
|
20250502,180900,2092084625,7600,7600,7600,7600,0
|
|
20250502,180800,2092084625,7600,7600,7600,7600,0
|
|
20250502,180700,2092084625,7600,7600,7600,7600,0
|
|
20250502,180600,2092084625,7600,7600,7600,7600,0
|
|
20250502,180500,2092084625,7600,7600,7600,7600,0
|
|
20250502,180400,2092084625,7600,7600,7600,7600,0
|
|
20250502,180300,2092084625,7600,7600,7600,7600,0
|
|
20250502,180200,2092084625,7600,7600,7600,7600,0
|
|
20250502,180100,2092084625,7600,7600,7600,7600,0
|
|
20250502,180000,2092084625,7600,7600,7600,7600,0
|
|
20250502,175900,2092084625,7600,7600,7600,7600,0
|
|
20250502,175800,2092084625,7600,7600,7600,7600,0
|
|
20250502,175700,2092084625,7600,7600,7600,7600,0
|
|
20250502,175600,2092084625,7600,7600,7600,7600,0
|
|
20250502,175500,2092084625,7600,7600,7600,7600,0
|
|
20250502,175400,2092084625,7600,7600,7600,7600,0
|
|
20250502,175300,2092084625,7600,7600,7600,7600,0
|
|
20250502,175200,2092084625,7600,7600,7600,7600,0
|
|
20250502,175100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,175000,2092084625,7600,7600,7600,7600,0
|
|
20250502,174900,2092084625,7600,7600,7600,7600,0
|
|
20250502,174800,2092084625,7600,7600,7600,7600,0
|
|
20250502,174700,2092084625,7600,7600,7600,7600,0
|
|
20250502,174600,2092084625,7600,7600,7600,7600,0
|
|
20250502,174500,2092084625,7600,7600,7600,7600,0
|
|
20250502,174400,2092084625,7600,7600,7600,7600,0
|
|
20250502,174300,2092084625,7600,7600,7600,7600,0
|
|
20250502,174200,2092084625,7600,7600,7600,7600,0
|
|
20250502,174100,2092084625,7600,7600,7600,7600,0
|
|
20250502,174000,2092084625,7600,7600,7600,7600,0
|
|
20250502,173900,2092084625,7600,7600,7600,7600,0
|
|
20250502,173800,2092084625,7600,7600,7600,7600,0
|
|
20250502,173700,2092084625,7600,7600,7600,7600,0
|
|
20250502,173600,2092084625,7600,7600,7600,7600,0
|
|
20250502,173500,2092084625,7600,7600,7600,7600,0
|
|
20250502,173400,2092084625,7600,7600,7600,7600,0
|
|
20250502,173300,2092084625,7600,7600,7600,7600,0
|
|
20250502,173200,2092084625,7600,7600,7600,7600,0
|
|
20250502,173100,2092084625,7600,7600,7600,7600,0
|
|
20250502,173000,2092084625,7600,7600,7600,7600,0
|
|
20250502,172900,2092084625,7600,7600,7600,7600,0
|
|
20250502,172800,2092084625,7600,7600,7600,7600,0
|
|
20250502,172700,2092084625,7600,7600,7600,7600,0
|
|
20250502,172600,2092084625,7600,7600,7600,7600,0
|
|
20250502,172500,2092084625,7600,7600,7600,7600,0
|
|
20250502,172400,2092084625,7600,7600,7600,7600,0
|
|
20250502,172300,2092084625,7600,7600,7600,7600,0
|
|
20250502,172200,2092084625,7600,7600,7600,7600,0
|
|
20250502,172100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,172000,2092084625,7600,7600,7600,7600,0
|
|
20250502,171900,2092084625,7600,7600,7600,7600,0
|
|
20250502,171800,2092084625,7600,7600,7600,7600,0
|
|
20250502,171700,2092084625,7600,7600,7600,7600,0
|
|
20250502,171600,2092084625,7600,7600,7600,7600,0
|
|
20250502,171500,2092084625,7600,7600,7600,7600,0
|
|
20250502,171400,2092084625,7600,7600,7600,7600,0
|
|
20250502,171300,2092084625,7600,7600,7600,7600,0
|
|
20250502,171200,2092084625,7600,7600,7600,7600,0
|
|
20250502,171100,2092084625,7600,7600,7600,7600,0
|
|
20250502,171000,2092084625,7600,7600,7600,7600,0
|
|
20250502,170900,2092084625,7600,7600,7600,7600,0
|
|
20250502,170800,2092084625,7600,7600,7600,7600,0
|
|
20250502,170700,2092084625,7600,7600,7600,7600,0
|
|
20250502,170600,2092084625,7600,7600,7600,7600,0
|
|
20250502,170500,2092084625,7600,7600,7600,7600,0
|
|
20250502,170400,2092084625,7600,7600,7600,7600,0
|
|
20250502,170300,2092084625,7600,7600,7600,7600,0
|
|
20250502,170200,2092084625,7600,7600,7600,7600,0
|
|
20250502,170100,2092084625,7600,7600,7600,7600,0
|
|
20250502,170000,2092084625,7600,7600,7600,7600,0
|
|
20250502,165900,2092084625,7600,7600,7600,7600,0
|
|
20250502,165800,2092084625,7600,7600,7600,7600,0
|
|
20250502,165700,2092084625,7600,7600,7600,7600,0
|
|
20250502,165600,2092084625,7600,7600,7600,7600,0
|
|
20250502,165500,2092084625,7600,7600,7600,7600,0
|
|
20250502,165400,2092084625,7600,7600,7600,7600,0
|
|
20250502,165300,2092084625,7600,7600,7600,7600,0
|
|
20250502,165200,2092084625,7600,7600,7600,7600,0
|
|
20250502,165100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,165000,2092084625,7600,7600,7600,7600,0
|
|
20250502,164900,2092084625,7600,7600,7600,7600,0
|
|
20250502,164800,2092084625,7600,7600,7600,7600,0
|
|
20250502,164700,2092084625,7600,7600,7600,7600,0
|
|
20250502,164600,2092084625,7600,7600,7600,7600,0
|
|
20250502,164500,2092084625,7600,7600,7600,7600,0
|
|
20250502,164400,2092084625,7600,7600,7600,7600,0
|
|
20250502,164300,2092084625,7600,7600,7600,7600,0
|
|
20250502,164200,2092084625,7600,7600,7600,7600,0
|
|
20250502,164100,2092084625,7600,7600,7600,7600,0
|
|
20250502,164000,2092084625,7600,7600,7600,7600,0
|
|
20250502,163900,2092084625,7600,7600,7600,7600,0
|
|
20250502,163800,2092084625,7600,7600,7600,7600,0
|
|
20250502,163700,2092084625,7600,7600,7600,7600,0
|
|
20250502,163600,2092084625,7600,7600,7600,7600,0
|
|
20250502,163500,2092084625,7600,7600,7600,7600,0
|
|
20250502,163400,2092084625,7600,7600,7600,7600,0
|
|
20250502,163300,2092084625,7600,7600,7600,7600,0
|
|
20250502,163200,2092084625,7600,7600,7600,7600,0
|
|
20250502,163100,2092084625,7600,7600,7600,7600,0
|
|
20250502,163000,2092084625,7600,7600,7600,7600,0
|
|
20250502,162900,2092084625,7600,7600,7600,7600,0
|
|
20250502,162800,2092084625,7600,7600,7600,7600,0
|
|
20250502,162700,2092084625,7600,7600,7600,7600,0
|
|
20250502,162600,2092084625,7600,7600,7600,7600,0
|
|
20250502,162500,2092084625,7600,7600,7600,7600,0
|
|
20250502,162400,2092084625,7600,7600,7600,7600,0
|
|
20250502,162300,2092084625,7600,7600,7600,7600,0
|
|
20250502,162200,2092084625,7600,7600,7600,7600,0
|
|
20250502,162100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,162000,2092084625,7600,7600,7600,7600,0
|
|
20250502,161900,2092084625,7600,7600,7600,7600,0
|
|
20250502,161800,2092084625,7600,7600,7600,7600,0
|
|
20250502,161700,2092084625,7600,7600,7600,7600,0
|
|
20250502,161600,2092084625,7600,7600,7600,7600,0
|
|
20250502,161500,2092084625,7600,7600,7600,7600,0
|
|
20250502,161400,2092084625,7600,7600,7600,7600,0
|
|
20250502,161300,2092084625,7600,7600,7600,7600,0
|
|
20250502,161200,2092084625,7600,7600,7600,7600,0
|
|
20250502,161100,2092084625,7600,7600,7600,7600,0
|
|
20250502,161000,2092084625,7600,7600,7600,7600,0
|
|
20250502,160900,2092084625,7600,7600,7600,7600,0
|
|
20250502,160800,2092084625,7600,7600,7600,7600,0
|
|
20250502,160700,2092084625,7600,7600,7600,7600,0
|
|
20250502,160600,2092084625,7600,7600,7600,7600,0
|
|
20250502,160500,2092084625,7600,7600,7600,7600,0
|
|
20250502,160400,2092084625,7600,7600,7600,7600,0
|
|
20250502,160300,2092084625,7600,7600,7600,7600,0
|
|
20250502,160200,2092084625,7600,7600,7600,7600,0
|
|
20250502,160100,2092084625,7600,7600,7600,7600,0
|
|
20250502,160000,2092084625,7600,7600,7600,7600,0
|
|
20250502,155900,2092084625,7600,7600,7600,7600,0
|
|
20250502,155800,2092084625,7600,7600,7600,7600,0
|
|
20250502,155700,2092084625,7600,7600,7600,7600,0
|
|
20250502,155600,2092084625,7600,7600,7600,7600,0
|
|
20250502,155500,2092084625,7600,7600,7600,7600,0
|
|
20250502,155400,2092084625,7600,7600,7600,7600,0
|
|
20250502,155300,2092084625,7600,7600,7600,7600,0
|
|
20250502,155200,2092084625,7600,7600,7600,7600,0
|
|
20250502,155100,2092084625,7600,7600,7600,7600,8348
|
|
20250502,155000,2092084625,7600,7600,7600,7600,0
|
|
20250502,154900,2092084625,7600,7600,7600,7600,0
|
|
20250502,154800,2092084625,7600,7600,7600,7600,0
|
|
20250502,154700,2092084625,7600,7600,7600,7600,0
|
|
20250502,154600,2092084625,7600,7600,7600,7600,0
|
|
20250502,154500,2092084625,7600,7600,7600,7600,0
|
|
20250502,154400,2092084625,7600,7600,7600,7600,0
|
|
20250502,154300,2092084625,7600,7600,7600,7600,0
|
|
20250502,154200,2092084625,7600,7600,7600,7600,0
|
|
20250502,154100,2092084625,7600,7600,7600,7600,0
|
|
20250502,154000,2092084625,7600,7600,7600,7600,0
|
|
20250502,153900,2092084625,7600,7600,7600,7600,0
|
|
20250502,153800,2092084625,7600,7600,7600,7600,0
|
|
20250502,153700,2092084625,7600,7600,7600,7600,0
|
|
20250502,153600,2092084625,7600,7600,7600,7600,0
|
|
20250502,153500,2092084625,7600,7600,7600,7600,0
|
|
20250502,153400,2092084625,7600,7600,7600,7600,0
|
|
20250502,153300,2092084625,7600,7600,7600,7600,0
|
|
20250502,153200,2092084625,7600,7600,7600,7600,0
|
|
20250502,153100,2092084625,7600,7600,7600,7600,0
|
|
20250502,153000,2092084625,7600,7600,7600,7600,8348
|
|
20250502,152900,2028639825,7600,7600,7600,7600,0
|
|
20250502,152800,2028639825,7600,7600,7600,7600,0
|
|
20250502,152700,2028639825,7600,7600,7600,7600,0
|
|
20250502,152600,2028639825,7600,7600,7600,7600,0
|
|
20250502,152500,2028639825,7600,7600,7600,7600,0
|
|
20250502,152400,2028639825,7600,7600,7600,7600,0
|
|
20250502,152300,2028639825,7600,7600,7600,7600,0
|
|
20250502,152200,2028639825,7600,7600,7600,7600,0
|
|
20250502,152100,2028639825,7600,7600,7600,7600,0
|
|
20250502,152000,2028639825,7600,7600,7600,7600,0
|
|
20250502,151900,2028639825,7600,7610,7620,7600,72
|
|
20250502,151800,2028091425,7620,7610,7620,7610,153
|
|
20250502,151700,2026925745,7610,7620,7620,7600,135
|
|
20250502,151600,2025899455,7610,7620,7620,7610,37
|
|
20250502,151500,2025617765,7620,7620,7620,7600,716
|
|
20250502,151400,2020171045,7620,7620,7620,7620,20
|
|
20250502,151300,2020018645,7620,7630,7630,7620,213
|
|
20250502,151200,2018393655,7620,7630,7630,7600,1030
|
|
20250502,151100,2010562335,7630,7630,7630,7610,344
|
|
20250502,151000,2007939765,7620,7610,7630,7610,894
|
|
20250502,150900,2001131355,7620,7600,7620,7600,1027
|
|
20250502,150800,1993321425,7620,7600,7620,7600,1130
|
|
20250502,150700,1984725895,7600,7600,7610,7600,217
|
|
20250502,150600,1983076685,7610,7610,7610,7600,373
|
|
20250502,150500,1980239495,7610,7610,7620,7590,1737
|
|
20250502,150400,1967027915,7610,7610,7620,7590,1163
|
|
20250502,150300,1958191525,7610,7590,7610,7590,672
|
|
20250502,150200,1953084425,7600,7610,7620,7590,1600
|
|
20250502,150100,1940914995,7610,7590,7630,7590,2155
|
|
20250502,150000,1924540145,7620,7600,7620,7590,9548
|
|
20250502,145900,1852051785,7610,7610,7620,7600,585
|
|
20250502,145800,1847601425,7620,7610,7620,7600,1865
|
|
20250502,145700,1833411105,7610,7610,7620,7610,477
|
|
20250502,145600,1829780005,7610,7610,7610,7600,289
|
|
20250502,145500,1827581325,7620,7610,7620,7600,521
|
|
20250502,145400,1823618255,7610,7600,7610,7600,919
|
|
20250502,145300,1816627895,7600,7600,7600,7600,359
|
|
20250502,145200,1813899495,7600,7600,7610,7590,332
|
|
20250502,145100,1811377485,7600,7600,7600,7600,565
|
|
20250502,145000,1807083485,7600,7600,7610,7600,349
|
|
20250502,144900,1804431045,7600,7600,7600,7600,376
|
|
20250502,144800,1801573445,7590,7590,7590,7580,889
|
|
20250502,144700,1794826645,7590,7590,7590,7580,660
|
|
20250502,144600,1789820325,7580,7600,7600,7580,4131
|
|
20250502,144500,1758465845,7600,7600,7600,7600,1259
|
|
20250502,144400,1748897445,7610,7610,7610,7600,507
|
|
20250502,144300,1745042975,7610,7610,7610,7600,300
|
|
20250502,144200,1742760625,7610,7610,7620,7600,142
|
|
20250502,144100,1741680205,7620,7600,7620,7600,1396
|
|
20250502,144000,1731062905,7610,7590,7610,7590,696
|
|
20250502,143900,1725773305,7600,7610,7610,7590,459
|
|
20250502,143800,1722285905,7590,7600,7600,7590,440
|
|
20250502,143700,1718942495,7600,7610,7610,7600,494
|
|
20250502,143600,1715188035,7610,7590,7610,7590,1854
|
|
20250502,143500,1701099115,7590,7590,7590,7590,375
|
|
20250502,143400,1698252865,7590,7590,7600,7590,312
|
|
20250502,143300,1695882595,7600,7590,7600,7580,2796
|
|
20250502,143200,1674661285,7600,7600,7600,7590,522
|
|
20250502,143100,1670697195,7600,7600,7600,7590,123
|
|
20250502,143000,1669763295,7590,7600,7600,7590,559
|
|
20250502,142900,1665519915,7600,7600,7600,7590,167
|
|
20250502,142800,1664252145,7600,7600,7600,7590,326
|
|
20250502,142700,1661777265,7600,7590,7600,7590,443
|
|
20250502,142600,1658414845,7590,7600,7600,7590,1166
|
|
20250502,142500,1649564485,7600,7590,7600,7580,928
|
|
20250502,142400,1642524585,7590,7590,7590,7580,854
|
|
20250502,142300,1636046025,7590,7580,7600,7580,1107
|
|
20250502,142200,1627646395,7570,7570,7570,7570,368
|
|
20250502,142100,1624860635,7570,7580,7580,7570,457
|
|
20250502,142000,1621397715,7580,7570,7580,7570,32
|
|
20250502,141900,1621155465,7570,7570,7580,7570,667
|
|
20250502,141800,1616106025,7570,7580,7580,7570,703
|
|
20250502,141700,1610777975,7580,7580,7580,7580,238
|
|
20250502,141600,1608973935,7580,7590,7590,7580,3666
|
|
20250502,141500,1581183185,7590,7590,7590,7580,382
|
|
20250502,141400,1578287075,7590,7590,7590,7580,351
|
|
20250502,141300,1575623835,7580,7590,7590,7580,354
|
|
20250502,141200,1572939915,7590,7590,7600,7590,411
|
|
20250502,141100,1569817225,7600,7600,7600,7590,507
|
|
20250502,141000,1565966485,7590,7610,7610,7590,454
|
|
20250502,140900,1562516145,7610,7600,7610,7600,324
|
|
20250502,140800,1560053435,7610,7610,7610,7600,140
|
|
20250502,140700,1558988835,7600,7610,7610,7600,404
|
|
20250502,140600,1555917125,7610,7600,7610,7600,441
|
|
20250502,140500,1552565025,7600,7610,7610,7600,383
|
|
20250502,140400,1549653875,7610,7620,7620,7600,470
|
|
20250502,140300,1546079885,7620,7610,7620,7600,345
|
|
20250502,140200,1543457465,7620,7610,7620,7600,1689
|
|
20250502,140100,1530613135,7600,7610,7610,7600,380
|
|
20250502,140000,1527724485,7620,7600,7620,7590,1303
|
|
20250502,135900,1517815935,7600,7600,7600,7590,338
|
|
20250502,135800,1515249105,7600,7600,7600,7590,260
|
|
20250502,135700,1513273885,7610,7620,7620,7600,656
|
|
20250502,135600,1508282165,7620,7600,7620,7590,1302
|
|
20250502,135500,1498375165,7600,7600,7600,7590,245
|
|
20250502,135400,1496513375,7600,7600,7610,7590,1987
|
|
20250502,135300,1481425835,7610,7600,7610,7590,657
|
|
20250502,135200,1476434415,7610,7590,7610,7580,1080
|
|
20250502,135100,1468232305,7590,7570,7590,7570,1237
|
|
20250502,135000,1458855955,7580,7580,7580,7570,429
|
|
20250502,134900,1455606895,7580,7580,7580,7570,385
|
|
20250502,134800,1452691325,7580,7590,7590,7580,535
|
|
20250502,134700,1448633985,7580,7580,7580,7570,308
|
|
20250502,134600,1446301365,7590,7590,7590,7580,207
|
|
20250502,134500,1444731985,7590,7590,7590,7590,120
|
|
20250502,134400,1443821185,7590,7590,7600,7580,1070
|
|
20250502,134300,1435698395,7580,7580,7590,7580,389
|
|
20250502,134200,1432749165,7580,7570,7580,7570,407
|
|
20250502,134100,1429668135,7570,7580,7580,7570,289
|
|
20250502,134000,1427480135,7590,7570,7590,7570,975
|
|
20250502,133900,1420096495,7580,7580,7590,7570,563
|
|
20250502,133800,1415831605,7570,7570,7580,7570,346
|
|
20250502,133700,1413211315,7580,7570,7590,7570,539
|
|
20250502,133600,1409127695,7570,7580,7580,7570,292
|
|
20250502,133500,1406914435,7590,7580,7590,7580,2040
|
|
20250502,133400,1391450915,7590,7570,7600,7570,763
|
|
20250502,133300,1385666375,7580,7590,7590,7580,308
|
|
20250502,133200,1383331635,7580,7600,7600,7580,383
|
|
20250502,133100,1380428435,7600,7590,7600,7590,391
|
|
20250502,133000,1377459355,7590,7580,7590,7580,1358
|
|
20250502,132900,1367162315,7580,7580,7590,7580,217
|
|
20250502,132800,1365517255,7580,7590,7590,7580,812
|
|
20250502,132700,1359358150,7590,7590,7590,7590,227
|
|
20250502,132600,1357635220,7600,7600,7600,7590,537
|
|
20250502,132500,1353557540,7590,7590,7590,7590,338
|
|
20250502,132400,1350992120,7600,7590,7600,7590,156
|
|
20250502,132300,1349807640,7590,7590,7600,7590,343
|
|
20250502,132200,1347204260,7600,7600,7610,7590,322
|
|
20250502,132100,1344759330,7590,7580,7590,7580,350
|
|
20250502,132000,1342103410,7600,7590,7600,7580,1244
|
|
20250502,131900,1332662960,7590,7580,7590,7570,937
|
|
20250502,131800,1325559090,7580,7570,7580,7570,417
|
|
20250502,131700,1322401510,7570,7570,7570,7570,248
|
|
20250502,131600,1320524150,7580,7570,7580,7570,406
|
|
20250502,131500,1317450320,7580,7570,7580,7570,332
|
|
20250502,131400,1314936080,7570,7570,7580,7560,522
|
|
20250502,131300,1310985530,7570,7570,7580,7570,885
|
|
20250502,131200,1304286070,7570,7570,7580,7570,16
|
|
20250502,131100,1304164940,7580,7580,7580,7570,359
|
|
20250502,131000,1301446920,7580,7570,7580,7570,684
|
|
20250502,130900,1296265550,7590,7580,7590,7570,587
|
|
20250502,130800,1291820990,7570,7570,7570,7570,487
|
|
20250502,130700,1288134400,7570,7560,7580,7560,1082
|
|
20250502,130600,1279935380,7560,7580,7580,7560,508
|
|
20250502,130500,1276092820,7570,7580,7580,7560,780
|
|
20250502,130400,1270189970,7570,7570,7580,7560,740
|
|
20250502,130300,1264588380,7570,7560,7570,7560,819
|
|
20250502,130200,1258391520,7560,7570,7580,7560,342
|
|
20250502,130100,1255805300,7580,7560,7580,7560,349
|
|
20250502,130000,1253163820,7560,7560,7580,7560,1057
|
|
20250502,125900,1245160890,7560,7550,7570,7550,509
|
|
20250502,125800,1241314480,7560,7560,7560,7560,133
|
|
20250502,125700,1240309000,7550,7560,7560,7550,351
|
|
20250502,125600,1237657400,7560,7570,7570,7560,340
|
|
20250502,125500,1235086990,7560,7570,7570,7560,341
|
|
20250502,125400,1232508470,7560,7570,7570,7560,391
|
|
20250502,125300,1229549590,7570,7560,7570,7550,943
|
|
20250502,125200,1222414160,7560,7560,7570,7560,318
|
|
20250502,125100,1220010030,7560,7570,7570,7560,547
|
|
20250502,125000,1215873710,7570,7560,7570,7560,275
|
|
20250502,124900,1213793710,7560,7560,7570,7550,1022
|
|
20250502,124800,1206069720,7560,7550,7560,7550,72
|
|
20250502,124700,1205526090,7560,7550,7560,7550,514
|
|
20250502,124600,1201644200,7550,7550,7550,7550,392
|
|
20250502,124500,1198684600,7560,7550,7560,7550,413
|
|
20250502,124400,1195566350,7550,7560,7560,7550,303
|
|
20250502,124300,1193278330,7560,7560,7570,7560,640
|
|
20250502,124200,1188439910,7560,7550,7560,7550,659
|
|
20250502,124100,1183460850,7550,7550,7560,7540,395
|
|
20250502,124000,1180479510,7550,7540,7550,7540,896
|
|
20250502,123900,1173717660,7550,7550,7550,7550,3655
|
|
20250502,123800,1146122410,7550,7550,7560,7550,905
|
|
20250502,123700,1139283650,7550,7550,7560,7550,385
|
|
20250502,123600,1136376350,7550,7550,7560,7550,332
|
|
20250502,123500,1133869650,7550,7550,7550,7550,265
|
|
20250502,123400,1131868900,7550,7570,7570,7550,471
|
|
20250502,123300,1128310320,7570,7560,7570,7560,379
|
|
20250502,123200,1125444890,7560,7560,7560,7560,293
|
|
20250502,123100,1123229810,7560,7560,7560,7560,414
|
|
20250502,123000,1120099970,7560,7560,7560,7550,408
|
|
20250502,122900,1117018870,7560,7560,7560,7550,262
|
|
20250502,122800,1115038950,7560,7550,7560,7550,683
|
|
20250502,122700,1109878280,7550,7560,7560,7550,360
|
|
20250502,122600,1107157120,7560,7560,7560,7560,268
|
|
20250502,122500,1105131040,7560,7550,7560,7550,322
|
|
20250502,122400,1102699480,7550,7570,7570,7550,491
|
|
20250502,122300,1098988250,7560,7550,7560,7550,1418
|
|
20250502,122200,1088281700,7540,7550,7550,7540,689
|
|
20250502,122100,1083080190,7550,7560,7560,7550,350
|
|
20250502,122000,1080437590,7560,7550,7560,7550,344
|
|
20250502,121900,1077840070,7550,7560,7560,7550,294
|
|
20250502,121800,1075620130,7550,7550,7550,7540,630
|
|
20250502,121700,1070864070,7550,7540,7550,7540,1281
|
|
20250502,121600,1061195100,7540,7540,7540,7540,522
|
|
20250502,121500,1057259220,7540,7550,7550,7540,1066
|
|
20250502,121400,1049213240,7550,7560,7560,7550,377
|
|
20250502,121300,1046366170,7550,7550,7550,7540,904
|
|
20250502,121200,1039545280,7550,7550,7560,7550,10763
|
|
20250502,121100,958282060,7570,7550,7570,7550,512
|
|
20250502,121000,954412740,7550,7560,7560,7550,2269
|
|
20250502,120900,937275330,7560,7560,7560,7560,681
|
|
20250502,120800,932126970,7560,7560,7570,7560,1030
|
|
20250502,120700,924340070,7560,7560,7570,7560,1985
|
|
20250502,120600,909332620,7570,7570,7570,7570,1050
|
|
20250502,120500,901384120,7560,7570,7580,7560,2419
|
|
20250502,120400,883076280,7570,7570,7570,7570,442
|
|
20250502,120300,879730340,7570,7580,7590,7570,1264
|
|
20250502,120200,870146790,7580,7570,7580,7570,880
|
|
20250502,120100,863485170,7570,7580,7580,7570,1046
|
|
20250502,120000,855560160,7570,7580,7590,7570,867
|
|
20250502,115900,848991190,7580,7580,7580,7570,887
|
|
20250502,115800,842270660,7580,7590,7590,7580,876
|
|
20250502,115700,835630470,7590,7590,7590,7580,282
|
|
20250502,115600,833492510,7580,7580,7590,7580,1042
|
|
20250502,115500,825587310,7580,7590,7590,7580,595
|
|
20250502,115400,821074450,7590,7590,7590,7590,544
|
|
20250502,115300,816945490,7590,7610,7610,7590,1008
|
|
20250502,115200,809292290,7590,7590,7600,7590,1459
|
|
20250502,115100,798205980,7600,7590,7600,7590,377
|
|
20250502,115000,795344530,7600,7600,7600,7590,434
|
|
20250502,114900,792049270,7600,7590,7600,7590,430
|
|
20250502,114800,788784570,7600,7590,7600,7590,746
|
|
20250502,114700,783117660,7590,7600,7610,7590,4425
|
|
20250502,114600,749491410,7600,7610,7610,7600,3641
|
|
20250502,114500,721785920,7610,7610,7610,7610,265
|
|
20250502,114400,719769270,7620,7620,7620,7610,323
|
|
20250502,114300,717310750,7620,7620,7620,7620,136
|
|
20250502,114200,716274430,7620,7610,7620,7610,462
|
|
20250502,114100,712756730,7610,7620,7620,7610,153
|
|
20250502,114000,711591310,7620,7630,7630,7620,324
|
|
20250502,113900,709122300,7620,7630,7630,7620,586
|
|
20250502,113800,704656730,7640,7630,7640,7630,412
|
|
20250502,113700,701512770,7630,7630,7630,7630,520
|
|
20250502,113600,697545170,7630,7640,7640,7630,145
|
|
20250502,113500,696438320,7630,7630,7630,7630,10
|
|
20250502,113400,696362020,7630,7630,7630,7630,121
|
|
20250502,113300,695438790,7640,7630,7640,7630,159
|
|
20250502,113200,694224130,7640,7630,7640,7630,145
|
|
20250502,113100,693117770,7630,7630,7630,7620,533
|
|
20250502,113000,689053740,7620,7610,7620,7610,467
|
|
20250502,112900,685495900,7610,7610,7610,7610,56
|
|
20250502,112800,685069740,7610,7610,7610,7610,0
|
|
20250502,112700,685069740,7610,7610,7610,7610,146
|
|
20250502,112600,683958680,7610,7620,7620,7610,2
|
|
20250502,112500,683943450,7610,7610,7610,7610,81
|
|
20250502,112400,683327040,7610,7600,7620,7600,567
|
|
20250502,112300,679012180,7600,7600,7600,7600,68
|
|
20250502,112200,678495380,7610,7615,7615,7610,48
|
|
20250502,112100,678130085,7610,7600,7610,7600,63
|
|
20250502,112000,677650765,7610,7610,7610,7610,581
|
|
20250502,111900,673229355,7610,7610,7610,7610,0
|
|
20250502,111800,673229355,7610,7610,7610,7610,240
|
|
20250502,111700,671402955,7610,7610,7610,7610,67
|
|
20250502,111600,670893085,7610,7610,7620,7610,85
|
|
20250502,111500,670246195,7620,7610,7620,7610,55
|
|
20250502,111400,669827545,7620,7620,7620,7610,5270
|
|
20250502,111300,629720365,7610,7610,7610,7610,80
|
|
20250502,111200,629111565,7610,7610,7620,7610,568
|
|
20250502,111100,624784075,7610,7610,7610,7610,59
|
|
20250502,111000,624335085,7610,7610,7620,7610,93
|
|
20250502,110900,623627345,7610,7610,7620,7610,72
|
|
20250502,110800,623079305,7620,7610,7620,7610,270
|
|
20250502,110700,621022465,7610,7620,7620,7610,1900
|
|
20250502,110600,606544585,7620,7620,7620,7620,91
|
|
20250502,110500,605851165,7620,7630,7630,7620,57
|
|
20250502,110400,605416815,7620,7630,7630,7620,832
|
|
20250502,110300,599076105,7630,7630,7630,7630,115
|
|
20250502,110200,598198655,7630,7630,7630,7630,0
|
|
20250502,110100,598198655,7630,7630,7630,7630,21
|
|
20250502,110000,598038425,7630,7630,7630,7630,67
|
|
20250502,105900,597527215,7640,7630,7640,7630,11
|
|
20250502,105800,597443275,7630,7640,7640,7630,292
|
|
20250502,105700,595212515,7650,7650,7650,7640,311
|
|
20250502,105600,592836105,7640,7640,7640,7640,34
|
|
20250502,105500,592576345,7640,7650,7650,7640,56
|
|
20250502,105400,592148495,7650,7640,7650,7640,43
|
|
20250502,105300,591819965,7640,7630,7640,7630,77
|
|
20250502,105200,591232275,7650,7640,7650,7640,44
|
|
20250502,105100,590895785,7640,7630,7640,7630,610
|
|
20250502,105000,586235935,7640,7630,7640,7630,234
|
|
20250502,104900,584450455,7630,7630,7640,7630,139
|
|
20250502,104800,583389765,7630,7640,7640,7630,149
|
|
20250502,104700,582251855,7630,7630,7640,7630,24
|
|
20250502,104600,582068725,7620,7620,7620,7620,101
|
|
20250502,104500,581299105,7620,7630,7630,7620,271
|
|
20250502,104400,579234075,7630,7620,7630,7620,26
|
|
20250502,104300,579035795,7620,7620,7620,7620,124
|
|
20250502,104200,578090915,7620,7620,7620,7610,920
|
|
20250502,104100,571080835,7610,7620,7620,7610,245
|
|
20250502,104000,569216375,7610,7610,7620,7610,1636
|
|
20250502,103900,556765275,7620,7610,7620,7610,1809
|
|
20250502,103800,542985875,7620,7620,7620,7620,1534
|
|
20250502,103700,531296795,7630,7620,7630,7620,221
|
|
20250502,103600,529612755,7620,7640,7640,7620,6329
|
|
20250502,103500,481323115,7640,7630,7640,7630,532
|
|
20250502,103400,477258895,7640,7640,7640,7630,72
|
|
20250502,103300,476709495,7640,7640,7640,7630,106
|
|
20250502,103200,475900655,7630,7630,7630,7630,47
|
|
20250502,103100,475542045,7630,7630,7630,7630,69
|
|
20250502,103000,475015575,7630,7630,7630,7630,10
|
|
20250502,102900,474939275,7630,7630,7630,7630,226
|
|
20250502,102800,473214895,7630,7630,7630,7630,154
|
|
20250502,102700,472039875,7630,7640,7640,7630,18
|
|
20250502,102600,471902475,7630,7630,7640,7630,318
|
|
20250502,102500,469476085,7640,7650,7650,7630,420
|
|
20250502,102400,466265935,7640,7640,7640,7640,174
|
|
20250502,102300,464936575,7640,7640,7640,7630,1230
|
|
20250502,102200,455539475,7640,7640,7640,7630,373
|
|
20250502,102100,452690435,7640,7630,7640,7630,17
|
|
20250502,102000,452560655,7640,7640,7640,7640,500
|
|
20250502,101900,448740655,7630,7640,7640,7630,61
|
|
20250502,101800,448275205,7630,7640,7640,7630,75
|
|
20250502,101700,447702545,7640,7630,7640,7630,257
|
|
20250502,101600,445741625,7640,7640,7640,7630,450
|
|
20250502,101500,442307745,7640,7650,7650,7640,444
|
|
20250502,101400,438913565,7640,7640,7650,7640,87
|
|
20250502,101300,438248665,7650,7640,7650,7640,20
|
|
20250502,101200,438095765,7640,7630,7640,7630,569
|
|
20250502,101100,433754275,7630,7630,7630,7630,1224
|
|
20250502,101000,424415155,7640,7630,7640,7630,66
|
|
20250502,100900,423911365,7630,7650,7650,7630,44
|
|
20250502,100800,423575015,7640,7640,7640,7640,646
|
|
20250502,100700,418639575,7650,7650,7670,7650,661
|
|
20250502,100600,413582525,7650,7650,7650,7650,59
|
|
20250502,100500,413131175,7650,7650,7650,7650,602
|
|
20250502,100400,408525875,7660,7660,7660,7650,141
|
|
20250502,100300,407445935,7660,7660,7660,7640,4062
|
|
20250502,100200,376379885,7660,7660,7660,7660,55
|
|
20250502,100100,375958585,7660,7660,7660,7660,122
|
|
20250502,100000,375024065,7660,7670,7670,7660,172
|
|
20250502,095900,373705495,7670,7650,7670,7650,206
|
|
20250502,095800,372127295,7650,7680,7690,7650,2055
|
|
20250502,095700,356381035,7680,7690,7690,7680,2760
|
|
20250502,095600,335177085,7680,7670,7680,7660,2764
|
|
20250502,095500,313986585,7670,7670,7670,7670,68
|
|
20250502,095400,313465025,7670,7660,7670,7660,1674
|
|
20250502,095300,300626165,7660,7670,7670,7660,46
|
|
20250502,095200,300273795,7660,7660,7670,7660,134
|
|
20250502,095100,299247305,7660,7660,7660,7650,435
|
|
20250502,095000,295915505,7660,7660,7660,7650,173
|
|
20250502,094900,294590865,7660,7660,7660,7650,1538
|
|
20250502,094800,282823325,7660,7650,7660,7650,130
|
|
20250502,094700,281828205,7650,7650,7660,7650,24
|
|
20250502,094600,281644585,7650,7650,7650,7650,89
|
|
20250502,094500,280963735,7650,7650,7650,7650,101
|
|
20250502,094400,280191085,7640,7660,7660,7640,1415
|
|
20250502,094300,269366435,7660,7660,7670,7660,1032
|
|
20250502,094200,261461045,7660,7670,7670,7650,1772
|
|
20250502,094100,247881855,7670,7660,7670,7660,141
|
|
20250502,094000,246801675,7660,7660,7660,7660,92
|
|
20250502,093900,246096955,7660,7660,7660,7660,10
|
|
20250502,093800,246020355,7660,7660,7660,7660,57
|
|
20250502,093700,245583735,7660,7670,7670,7660,170
|
|
20250502,093600,244280155,7660,7660,7660,7660,57
|
|
20250502,093500,243843535,7670,7660,7670,7660,1003
|
|
20250502,093400,236160455,7660,7660,7660,7660,730
|
|
20250502,093300,230568655,7660,7670,7670,7660,386
|
|
20250502,093200,227608575,7670,7660,7670,7660,904
|
|
20250502,093100,220683895,7660,7660,7660,7660,572
|
|
20250502,093000,216302375,7660,7660,7670,7660,88
|
|
20250502,092900,215627705,7660,7660,7660,7650,91
|
|
20250502,092800,214931305,7660,7660,7660,7660,460
|
|
20250502,092700,211407705,7660,7670,7670,7650,2163
|
|
20250502,092600,194827730,7670,7660,7670,7660,190
|
|
20250502,092500,193370530,7670,7680,7680,7670,627
|
|
20250502,092400,188560760,7680,7680,7740,7670,3240
|
|
20250502,092300,163608120,7680,7680,7680,7680,1
|
|
20250502,092200,163600440,7680,7690,7690,7680,1536
|
|
20250502,092100,151802450,7690,7680,7690,7680,1154
|
|
20250502,092000,142935950,7670,7670,7670,7670,143
|
|
20250502,091900,141839140,7670,7670,7670,7670,525
|
|
20250502,091800,137812390,7680,7670,7680,7660,418
|
|
20250502,091700,134605380,7680,7670,7680,7650,706
|
|
20250502,091600,129193090,7670,7680,7680,7670,166
|
|
20250502,091500,127918660,7670,7680,7680,7670,155
|
|
20250502,091400,126728510,7680,7680,7680,7670,408
|
|
20250502,091300,123595520,7680,7690,7690,7680,27
|
|
20250502,091200,123387990,7680,7690,7690,7680,258
|
|
20250502,091100,121405900,7670,7650,7670,7650,3370
|
|
20250502,091000,95614260,7650,7650,7650,7650,321
|
|
20250502,090900,93158610,7640,7650,7650,7640,161
|
|
20250502,090800,91927410,7640,7660,7660,7640,1048
|
|
20250502,090700,83918090,7660,7660,7660,7660,1228
|
|
20250502,090600,74511610,7670,7660,7670,7660,1317
|
|
20250502,090500,64421270,7660,7640,7660,7640,1387
|
|
20250502,090400,53800390,7640,7640,7650,7640,281
|
|
20250502,090300,51653450,7630,7660,7660,7620,1707
|
|
20250502,090200,38631960,7660,7670,7670,7660,1333
|
|
20250502,090100,28418050,7680,7690,7690,7680,563
|
|
20250502,090000,24094180,7690,7730,7730,7690,3124
|