579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,183600,305157908,1355,1355,1355,1355,5368
|
|
20250502,183500,305157908,1355,1355,1355,1355,0
|
|
20250502,183400,305157908,1355,1355,1355,1355,0
|
|
20250502,183300,305157908,1355,1355,1355,1355,0
|
|
20250502,183200,305157908,1355,1355,1355,1355,0
|
|
20250502,183100,305157908,1355,1355,1355,1355,0
|
|
20250502,183000,305157908,1355,1355,1355,1355,0
|
|
20250502,182900,305157908,1355,1355,1355,1355,0
|
|
20250502,182800,305157908,1355,1355,1355,1355,0
|
|
20250502,182700,305157908,1355,1355,1355,1355,0
|
|
20250502,182600,305157908,1355,1355,1355,1355,0
|
|
20250502,182500,305157908,1355,1355,1355,1355,0
|
|
20250502,182400,305157908,1355,1355,1355,1355,0
|
|
20250502,182300,305157908,1355,1355,1355,1355,0
|
|
20250502,182200,305157908,1355,1355,1355,1355,0
|
|
20250502,182100,305157908,1355,1355,1355,1355,0
|
|
20250502,182000,305157908,1355,1355,1355,1355,0
|
|
20250502,181900,305157908,1355,1355,1355,1355,0
|
|
20250502,181800,305157908,1355,1355,1355,1355,0
|
|
20250502,181700,305157908,1355,1355,1355,1355,0
|
|
20250502,181600,305157908,1355,1355,1355,1355,0
|
|
20250502,181500,305157908,1355,1355,1355,1355,0
|
|
20250502,181400,305157908,1355,1355,1355,1355,0
|
|
20250502,181300,305157908,1355,1355,1355,1355,0
|
|
20250502,181200,305157908,1355,1355,1355,1355,0
|
|
20250502,181100,305157908,1355,1355,1355,1355,0
|
|
20250502,181000,305157908,1355,1355,1355,1355,0
|
|
20250502,180900,305157908,1355,1355,1355,1355,0
|
|
20250502,180800,305157908,1355,1355,1355,1355,0
|
|
20250502,180700,305157908,1355,1355,1355,1355,0
|
|
20250502,180600,305157908,1355,1355,1355,1355,5368
|
|
20250502,180500,305157908,1355,1355,1355,1355,0
|
|
20250502,180400,305157908,1355,1355,1355,1355,0
|
|
20250502,180300,305157908,1355,1355,1355,1355,0
|
|
20250502,180200,305157908,1355,1355,1355,1355,0
|
|
20250502,180100,305157908,1355,1355,1355,1355,0
|
|
20250502,180000,305157908,1355,1355,1355,1355,0
|
|
20250502,175900,305157908,1355,1355,1355,1355,0
|
|
20250502,175800,305157908,1355,1355,1355,1355,0
|
|
20250502,175700,305157908,1355,1355,1355,1355,0
|
|
20250502,175600,305157908,1355,1355,1355,1355,0
|
|
20250502,175500,305157908,1355,1355,1355,1355,0
|
|
20250502,175400,305157908,1355,1355,1355,1355,0
|
|
20250502,175300,305157908,1355,1355,1355,1355,0
|
|
20250502,175200,305157908,1355,1355,1355,1355,0
|
|
20250502,175100,305157908,1355,1355,1355,1355,0
|
|
20250502,175000,305157908,1355,1355,1355,1355,0
|
|
20250502,174900,305157908,1355,1355,1355,1355,0
|
|
20250502,174800,305157908,1355,1355,1355,1355,0
|
|
20250502,174700,305157908,1355,1355,1355,1355,0
|
|
20250502,174600,305157908,1355,1355,1355,1355,0
|
|
20250502,174500,305157908,1355,1355,1355,1355,0
|
|
20250502,174400,305157908,1355,1355,1355,1355,0
|
|
20250502,174300,305157908,1355,1355,1355,1355,0
|
|
20250502,174200,305157908,1355,1355,1355,1355,0
|
|
20250502,174100,305157908,1355,1355,1355,1355,0
|
|
20250502,174000,305157908,1355,1355,1355,1355,0
|
|
20250502,173900,305157908,1355,1355,1355,1355,0
|
|
20250502,173800,305157908,1355,1355,1355,1355,0
|
|
20250502,173700,305157908,1355,1355,1355,1355,0
|
|
20250502,173600,305157908,1355,1355,1355,1355,5368
|
|
20250502,173500,305157908,1355,1355,1355,1355,0
|
|
20250502,173400,305157908,1355,1355,1355,1355,0
|
|
20250502,173300,305157908,1355,1355,1355,1355,0
|
|
20250502,173200,305157908,1355,1355,1355,1355,0
|
|
20250502,173100,305157908,1355,1355,1355,1355,0
|
|
20250502,173000,305157908,1355,1355,1355,1355,0
|
|
20250502,172900,305157908,1355,1355,1355,1355,0
|
|
20250502,172800,305157908,1355,1355,1355,1355,0
|
|
20250502,172700,305157908,1355,1355,1355,1355,0
|
|
20250502,172600,305157908,1355,1355,1355,1355,0
|
|
20250502,172500,305157908,1355,1355,1355,1355,0
|
|
20250502,172400,305157908,1355,1355,1355,1355,0
|
|
20250502,172300,305157908,1355,1355,1355,1355,0
|
|
20250502,172200,305157908,1355,1355,1355,1355,0
|
|
20250502,172100,305157908,1355,1355,1355,1355,0
|
|
20250502,172000,305157908,1355,1355,1355,1355,0
|
|
20250502,171900,305157908,1355,1355,1355,1355,0
|
|
20250502,171800,305157908,1355,1355,1355,1355,0
|
|
20250502,171700,305157908,1355,1355,1355,1355,0
|
|
20250502,171600,305157908,1355,1355,1355,1355,0
|
|
20250502,171500,305157908,1355,1355,1355,1355,0
|
|
20250502,171400,305157908,1355,1355,1355,1355,0
|
|
20250502,171300,305157908,1355,1355,1355,1355,0
|
|
20250502,171200,305157908,1355,1355,1355,1355,0
|
|
20250502,171100,305157908,1355,1355,1355,1355,0
|
|
20250502,171000,305157908,1355,1355,1355,1355,0
|
|
20250502,170900,305157908,1355,1355,1355,1355,0
|
|
20250502,170800,305157908,1355,1355,1355,1355,0
|
|
20250502,170700,305157908,1355,1355,1355,1355,0
|
|
20250502,170600,305157908,1355,1355,1355,1355,5368
|
|
20250502,170500,305157908,1355,1355,1355,1355,0
|
|
20250502,170400,305157908,1355,1355,1355,1355,0
|
|
20250502,170300,305157908,1355,1355,1355,1355,0
|
|
20250502,170200,305157908,1355,1355,1355,1355,0
|
|
20250502,170100,305157908,1355,1355,1355,1355,0
|
|
20250502,170000,305157908,1355,1355,1355,1355,0
|
|
20250502,165900,305157908,1355,1355,1355,1355,0
|
|
20250502,165800,305157908,1355,1355,1355,1355,0
|
|
20250502,165700,305157908,1355,1355,1355,1355,0
|
|
20250502,165600,305157908,1355,1355,1355,1355,0
|
|
20250502,165500,305157908,1355,1355,1355,1355,0
|
|
20250502,165400,305157908,1355,1355,1355,1355,0
|
|
20250502,165300,305157908,1355,1355,1355,1355,0
|
|
20250502,165200,305157908,1355,1355,1355,1355,0
|
|
20250502,165100,305157908,1355,1355,1355,1355,0
|
|
20250502,165000,305157908,1355,1355,1355,1355,0
|
|
20250502,164900,305157908,1355,1355,1355,1355,0
|
|
20250502,164800,305157908,1355,1355,1355,1355,0
|
|
20250502,164700,305157908,1355,1355,1355,1355,0
|
|
20250502,164600,305157908,1355,1355,1355,1355,0
|
|
20250502,164500,305157908,1355,1355,1355,1355,0
|
|
20250502,164400,305157908,1355,1355,1355,1355,0
|
|
20250502,164300,305157908,1355,1355,1355,1355,0
|
|
20250502,164200,305157908,1355,1355,1355,1355,0
|
|
20250502,164100,305157908,1355,1355,1355,1355,0
|
|
20250502,164000,305157908,1355,1355,1355,1355,0
|
|
20250502,163900,305157908,1355,1355,1355,1355,0
|
|
20250502,163800,305157908,1355,1355,1355,1355,0
|
|
20250502,163700,305157908,1355,1355,1355,1355,0
|
|
20250502,163600,305157908,1355,1355,1355,1355,5368
|
|
20250502,163500,305157908,1355,1355,1355,1355,0
|
|
20250502,163400,305157908,1355,1355,1355,1355,0
|
|
20250502,163300,305157908,1355,1355,1355,1355,0
|
|
20250502,163200,305157908,1355,1355,1355,1355,0
|
|
20250502,163100,305157908,1355,1355,1355,1355,0
|
|
20250502,163000,305157908,1355,1355,1355,1355,0
|
|
20250502,162900,305157908,1355,1355,1355,1355,0
|
|
20250502,162800,305157908,1355,1355,1355,1355,0
|
|
20250502,162700,305157908,1355,1355,1355,1355,0
|
|
20250502,162600,305157908,1355,1355,1355,1355,0
|
|
20250502,162500,305157908,1355,1355,1355,1355,0
|
|
20250502,162400,305157908,1355,1355,1355,1355,0
|
|
20250502,162300,305157908,1355,1355,1355,1355,0
|
|
20250502,162200,305157908,1355,1355,1355,1355,0
|
|
20250502,162100,305157908,1355,1355,1355,1355,0
|
|
20250502,162000,305157908,1355,1355,1355,1355,0
|
|
20250502,161900,305157908,1355,1355,1355,1355,0
|
|
20250502,161800,305157908,1355,1355,1355,1355,0
|
|
20250502,161700,305157908,1355,1355,1355,1355,0
|
|
20250502,161600,305157908,1355,1355,1355,1355,0
|
|
20250502,161500,305157908,1355,1355,1355,1355,0
|
|
20250502,161400,305157908,1355,1355,1355,1355,0
|
|
20250502,161300,305157908,1355,1355,1355,1355,0
|
|
20250502,161200,305157908,1355,1355,1355,1355,0
|
|
20250502,161100,305157908,1355,1355,1355,1355,0
|
|
20250502,161000,305157908,1355,1355,1355,1355,0
|
|
20250502,160900,305157908,1355,1355,1355,1355,0
|
|
20250502,160800,305157908,1355,1355,1355,1355,0
|
|
20250502,160700,305157908,1355,1355,1355,1355,0
|
|
20250502,160600,305157908,1355,1355,1355,1355,5368
|
|
20250502,160500,305157908,1355,1355,1355,1355,0
|
|
20250502,160400,305157908,1355,1355,1355,1355,0
|
|
20250502,160300,305157908,1355,1355,1355,1355,0
|
|
20250502,160200,305157908,1355,1355,1355,1355,0
|
|
20250502,160100,305157908,1355,1355,1355,1355,0
|
|
20250502,160000,305157908,1355,1355,1355,1355,0
|
|
20250502,155900,305157908,1355,1355,1355,1355,0
|
|
20250502,155800,305157908,1355,1355,1355,1355,0
|
|
20250502,155700,305157908,1355,1355,1355,1355,0
|
|
20250502,155600,305157908,1355,1355,1355,1355,0
|
|
20250502,155500,305157908,1355,1355,1355,1355,0
|
|
20250502,155400,305157908,1355,1355,1355,1355,0
|
|
20250502,155300,305157908,1355,1355,1355,1355,0
|
|
20250502,155200,305157908,1355,1355,1355,1355,0
|
|
20250502,155100,305157908,1355,1355,1355,1355,0
|
|
20250502,155000,305157908,1355,1355,1355,1355,0
|
|
20250502,154900,305157908,1355,1355,1355,1355,0
|
|
20250502,154800,305157908,1355,1355,1355,1355,0
|
|
20250502,154700,305157908,1355,1355,1355,1355,0
|
|
20250502,154600,305157908,1355,1355,1355,1355,0
|
|
20250502,154500,305157908,1355,1355,1355,1355,0
|
|
20250502,154400,305157908,1355,1355,1355,1355,0
|
|
20250502,154300,305157908,1355,1355,1355,1355,0
|
|
20250502,154200,305157908,1355,1355,1355,1355,0
|
|
20250502,154100,305157908,1355,1355,1355,1355,0
|
|
20250502,154000,305157908,1355,1355,1355,1355,0
|
|
20250502,153900,305157908,1355,1355,1355,1355,0
|
|
20250502,153800,305157908,1355,1355,1355,1355,0
|
|
20250502,153700,305157908,1355,1355,1355,1355,0
|
|
20250502,153600,305157908,1355,1355,1355,1355,5368
|
|
20250502,153500,305157908,1355,1355,1355,1355,0
|
|
20250502,153400,305157908,1355,1355,1355,1355,0
|
|
20250502,153300,305157908,1355,1355,1355,1355,0
|
|
20250502,153200,305157908,1355,1355,1355,1355,0
|
|
20250502,153100,305157908,1355,1355,1355,1355,0
|
|
20250502,153000,305157908,1355,1355,1355,1355,5368
|
|
20250502,152900,297884268,1360,1360,1360,1360,0
|
|
20250502,152800,297884268,1360,1360,1360,1360,0
|
|
20250502,152700,297884268,1360,1360,1360,1360,0
|
|
20250502,152600,297884268,1360,1360,1360,1360,0
|
|
20250502,152500,297884268,1360,1360,1360,1360,0
|
|
20250502,152400,297884268,1360,1360,1360,1360,0
|
|
20250502,152300,297884268,1360,1360,1360,1360,0
|
|
20250502,152200,297884268,1360,1360,1360,1360,0
|
|
20250502,152100,297884268,1360,1360,1360,1360,0
|
|
20250502,152000,297884268,1360,1360,1360,1360,0
|
|
20250502,151900,297884268,1360,1357,1360,1356,289
|
|
20250502,151800,297492257,1357,1360,1362,1357,621
|
|
20250502,151700,296647401,1360,1358,1360,1356,545
|
|
20250502,151600,295908067,1358,1356,1358,1356,535
|
|
20250502,151500,295181539,1358,1355,1358,1355,1099
|
|
20250502,151400,293690244,1358,1356,1358,1355,55
|
|
20250502,151300,293615663,1363,1364,1364,1355,494
|
|
20250502,151200,292946032,1355,1361,1361,1355,8131
|
|
20250502,151100,281895489,1361,1361,1361,1361,1
|
|
20250502,151000,281894128,1365,1360,1365,1360,1220
|
|
20250502,150900,280232499,1362,1362,1362,1360,1843
|
|
20250502,150800,277723037,1365,1362,1365,1362,48
|
|
20250502,150700,277657658,1365,1362,1365,1362,2
|
|
20250502,150600,277654931,1365,1363,1365,1363,241
|
|
20250502,150500,277326446,1366,1362,1366,1362,14
|
|
20250502,150400,277307370,1362,1362,1362,1362,84
|
|
20250502,150300,277192962,1366,1362,1366,1362,2
|
|
20250502,150200,277190234,1362,1362,1362,1362,20
|
|
20250502,150100,277162994,1366,1362,1366,1362,339
|
|
20250502,150000,276701272,1362,1362,1362,1362,40
|
|
20250502,145900,276646792,1362,1362,1362,1362,0
|
|
20250502,145800,276646792,1362,1362,1362,1362,15
|
|
20250502,145700,276626362,1367,1367,1367,1367,50
|
|
20250502,145600,276558012,1362,1362,1363,1362,242
|
|
20250502,145500,276228171,1362,1362,1362,1362,7
|
|
20250502,145400,276218637,1362,1362,1362,1362,6
|
|
20250502,145300,276210465,1362,1362,1362,1362,1625
|
|
20250502,145200,273997215,1363,1363,1363,1363,990
|
|
20250502,145100,272647845,1368,1368,1368,1368,0
|
|
20250502,145000,272647845,1368,1368,1368,1368,120
|
|
20250502,144900,272483685,1368,1363,1368,1363,3
|
|
20250502,144800,272479586,1363,1363,1363,1363,0
|
|
20250502,144700,272479586,1363,1363,1364,1363,510
|
|
20250502,144600,271784406,1368,1368,1368,1368,100
|
|
20250502,144500,271647606,1368,1363,1368,1363,2
|
|
20250502,144400,271644875,1367,1367,1367,1367,2
|
|
20250502,144300,271642141,1367,1366,1367,1366,1606
|
|
20250502,144200,269446783,1367,1367,1367,1363,3
|
|
20250502,144100,269442686,1365,1365,1365,1365,345
|
|
20250502,144000,268971761,1364,1363,1367,1363,270
|
|
20250502,143900,268603479,1364,1364,1364,1364,0
|
|
20250502,143800,268603479,1364,1364,1364,1364,0
|
|
20250502,143700,268603479,1364,1364,1364,1364,851
|
|
20250502,143600,267442715,1368,1368,1368,1368,0
|
|
20250502,143500,267442715,1368,1365,1368,1364,9
|
|
20250502,143400,267430434,1368,1368,1368,1368,365
|
|
20250502,143300,266931114,1368,1368,1368,1368,0
|
|
20250502,143200,266931114,1368,1364,1368,1364,595
|
|
20250502,143100,266118730,1368,1368,1368,1368,0
|
|
20250502,143000,266118730,1368,1364,1368,1364,38
|
|
20250502,142900,266066894,1368,1364,1368,1364,543
|
|
20250502,142800,265325568,1363,1363,1363,1363,0
|
|
20250502,142700,265325568,1363,1362,1363,1362,319
|
|
20250502,142600,264890772,1362,1362,1362,1362,11
|
|
20250502,142500,264875790,1362,1362,1362,1362,4
|
|
20250502,142400,264870342,1362,1362,1362,1362,34
|
|
20250502,142300,264824034,1362,1362,1362,1362,9
|
|
20250502,142200,264811776,1362,1362,1362,1362,2
|
|
20250502,142100,264809052,1362,1362,1362,1362,1
|
|
20250502,142000,264807690,1363,1363,1363,1363,20
|
|
20250502,141900,264780430,1362,1362,1362,1362,46
|
|
20250502,141800,264717778,1363,1363,1363,1363,0
|
|
20250502,141700,264717778,1363,1363,1363,1363,53
|
|
20250502,141600,264645539,1363,1363,1363,1362,778
|
|
20250502,141500,263585126,1362,1362,1362,1362,0
|
|
20250502,141400,263585126,1362,1362,1362,1362,36
|
|
20250502,141300,263536094,1362,1362,1362,1362,10
|
|
20250502,141200,263522474,1362,1362,1362,1362,4
|
|
20250502,141100,263517026,1362,1362,1362,1362,47
|
|
20250502,141000,263453012,1362,1362,1362,1362,19
|
|
20250502,140900,263427134,1362,1362,1362,1362,410
|
|
20250502,140800,262868714,1362,1362,1362,1362,18
|
|
20250502,140700,262844198,1362,1362,1362,1362,0
|
|
20250502,140600,262844198,1362,1362,1362,1362,50
|
|
20250502,140500,262776098,1362,1362,1362,1362,9
|
|
20250502,140400,262763840,1362,1362,1362,1362,276
|
|
20250502,140300,262387928,1362,1362,1362,1362,1
|
|
20250502,140200,262386566,1362,1362,1362,1362,3
|
|
20250502,140100,262382480,1362,1364,1364,1362,1588
|
|
20250502,140000,260218693,1363,1363,1363,1363,5
|
|
20250502,135900,260211878,1363,1363,1363,1363,43
|
|
20250502,135800,260153269,1363,1363,1363,1363,46
|
|
20250502,135700,260090571,1363,1363,1364,1363,11
|
|
20250502,135600,260075577,1363,1363,1363,1363,4
|
|
20250502,135500,260070125,1363,1363,1363,1363,0
|
|
20250502,135400,260070125,1363,1363,1364,1363,127
|
|
20250502,135300,259896901,1363,1363,1363,1363,0
|
|
20250502,135200,259896901,1363,1363,1363,1363,4
|
|
20250502,135100,259891449,1363,1363,1363,1363,42
|
|
20250502,135000,259834203,1365,1363,1365,1363,56
|
|
20250502,134900,259757853,1363,1363,1363,1363,9
|
|
20250502,134800,259745586,1363,1363,1363,1363,1
|
|
20250502,134700,259744223,1363,1363,1363,1363,0
|
|
20250502,134600,259744223,1363,1364,1364,1363,21
|
|
20250502,134500,259715590,1365,1365,1365,1365,1
|
|
20250502,134400,259714225,1363,1363,1363,1363,0
|
|
20250502,134300,259714225,1363,1363,1363,1363,1
|
|
20250502,134200,259712862,1366,1366,1366,1366,0
|
|
20250502,134100,259712862,1366,1366,1366,1366,807
|
|
20250502,134000,258610500,1365,1366,1366,1365,372
|
|
20250502,133900,258102710,1365,1365,1365,1365,685
|
|
20250502,133800,257167685,1365,1365,1365,1365,1
|
|
20250502,133700,257166320,1365,1364,1365,1364,178
|
|
20250502,133600,256923505,1364,1364,1364,1364,10
|
|
20250502,133500,256909865,1364,1363,1364,1363,314
|
|
20250502,133400,256481771,1363,1362,1363,1362,560
|
|
20250502,133300,255718492,1363,1363,1363,1363,3
|
|
20250502,133200,255714403,1363,1363,1363,1363,2
|
|
20250502,133100,255711677,1363,1363,1363,1362,497
|
|
20250502,133000,255034268,1362,1362,1363,1362,32
|
|
20250502,132900,254990683,1363,1363,1363,1363,6
|
|
20250502,132800,254982505,1362,1362,1362,1362,1098
|
|
20250502,132700,253487029,1362,1363,1363,1362,11
|
|
20250502,132600,253472046,1362,1362,1363,1362,31
|
|
20250502,132500,253429823,1362,1363,1363,1362,2
|
|
20250502,132400,253427098,1362,1363,1363,1362,103
|
|
20250502,132300,253286712,1362,1362,1362,1362,0
|
|
20250502,132200,253286712,1362,1362,1362,1362,36
|
|
20250502,132100,253237680,1362,1362,1362,1362,7
|
|
20250502,132000,253228146,1362,1362,1362,1362,44
|
|
20250502,131900,253168218,1362,1362,1362,1362,1
|
|
20250502,131800,253166856,1363,1363,1363,1363,12
|
|
20250502,131700,253150500,1365,1365,1365,1365,2
|
|
20250502,131600,253147770,1362,1365,1365,1362,10
|
|
20250502,131500,253134132,1363,1363,1363,1363,1099
|
|
20250502,131400,251636195,1363,1363,1363,1363,3
|
|
20250502,131300,251632106,1363,1363,1363,1363,0
|
|
20250502,131200,251632106,1363,1363,1363,1363,73
|
|
20250502,131100,251532607,1363,1363,1363,1363,357
|
|
20250502,131000,251046016,1363,1363,1363,1363,0
|
|
20250502,130900,251046016,1363,1363,1363,1363,1
|
|
20250502,130800,251044653,1363,1363,1363,1363,350
|
|
20250502,130700,250567603,1364,1364,1364,1364,0
|
|
20250502,130600,250567603,1364,1365,1365,1364,21
|
|
20250502,130500,250538939,1371,1371,1371,1371,0
|
|
20250502,130400,250538939,1371,1364,1371,1360,2335
|
|
20250502,130300,247356501,1372,1372,1372,1365,191
|
|
20250502,130200,247095695,1373,1369,1373,1369,145
|
|
20250502,130100,246896799,1369,1362,1369,1362,732
|
|
20250502,130000,245899700,1362,1360,1362,1360,11
|
|
20250502,125900,245884720,1362,1362,1362,1362,100
|
|
20250502,125800,245748520,1361,1361,1361,1361,234
|
|
20250502,125700,245430046,1361,1361,1361,1361,97
|
|
20250502,125600,245298029,1361,1361,1361,1360,57
|
|
20250502,125500,245220455,1361,1361,1361,1361,355
|
|
20250502,125400,244737300,1361,1361,1361,1361,67
|
|
20250502,125300,244646113,1362,1362,1362,1362,87
|
|
20250502,125200,244527619,1362,1363,1364,1362,189
|
|
20250502,125100,244270037,1364,1371,1371,1364,2518
|
|
20250502,125000,240833277,1367,1367,1367,1367,0
|
|
20250502,124900,240833277,1367,1367,1367,1367,201
|
|
20250502,124800,240558510,1368,1368,1368,1368,0
|
|
20250502,124700,240558510,1368,1368,1368,1368,0
|
|
20250502,124600,240558510,1368,1368,1368,1368,0
|
|
20250502,124500,240558510,1368,1368,1373,1368,35
|
|
20250502,124400,240510609,1367,1367,1367,1367,0
|
|
20250502,124300,240510609,1367,1367,1367,1367,890
|
|
20250502,124200,239293979,1366,1366,1366,1366,1
|
|
20250502,124100,239292613,1367,1367,1367,1367,0
|
|
20250502,124000,239292613,1367,1364,1367,1364,1748
|
|
20250502,123900,236906489,1363,1362,1365,1362,72
|
|
20250502,123800,236808334,1365,1365,1365,1365,1
|
|
20250502,123700,236806969,1365,1365,1365,1365,100
|
|
20250502,123600,236670469,1365,1365,1365,1365,1
|
|
20250502,123500,236669104,1362,1362,1362,1362,1
|
|
20250502,123400,236667742,1365,1365,1365,1365,90
|
|
20250502,123300,236544892,1365,1365,1365,1365,108
|
|
20250502,123200,236397472,1360,1360,1360,1360,1
|
|
20250502,123100,236396112,1364,1364,1364,1364,78
|
|
20250502,123000,236289720,1360,1360,1360,1360,0
|
|
20250502,122900,236289720,1360,1360,1360,1360,0
|
|
20250502,122800,236289720,1360,1359,1360,1359,232
|
|
20250502,122700,235974201,1359,1362,1362,1359,3637
|
|
20250502,122600,231023921,1359,1359,1359,1359,0
|
|
20250502,122500,231023921,1359,1359,1359,1359,1
|
|
20250502,122400,231022562,1361,1360,1361,1360,2892
|
|
20250502,122300,227089111,1361,1364,1364,1360,6384
|
|
20250502,122200,218401776,1364,1364,1364,1364,3
|
|
20250502,122100,218397684,1364,1364,1364,1364,20
|
|
20250502,122000,218370404,1364,1364,1364,1364,608
|
|
20250502,121900,217541092,1364,1364,1364,1364,26
|
|
20250502,121800,217505628,1364,1366,1366,1364,168
|
|
20250502,121700,217276307,1366,1366,1366,1366,0
|
|
20250502,121600,217276307,1366,1366,1366,1366,397
|
|
20250502,121500,216734005,1367,1367,1367,1367,657
|
|
20250502,121400,215835886,1370,1370,1370,1370,0
|
|
20250502,121300,215835886,1370,1370,1370,1370,50
|
|
20250502,121200,215767386,1369,1369,1369,1369,500
|
|
20250502,121100,215082886,1369,1369,1369,1369,1
|
|
20250502,121000,215081517,1368,1368,1368,1368,27
|
|
20250502,120900,215044581,1370,1370,1370,1370,1
|
|
20250502,120800,215043211,1368,1368,1368,1368,555
|
|
20250502,120700,214283971,1368,1368,1368,1368,0
|
|
20250502,120600,214283971,1368,1368,1368,1368,100
|
|
20250502,120500,214147171,1371,1368,1371,1368,157
|
|
20250502,120400,213932368,1368,1368,1368,1368,0
|
|
20250502,120300,213932368,1368,1368,1368,1368,0
|
|
20250502,120200,213932368,1368,1371,1371,1367,14027
|
|
20250502,120100,194744009,1371,1371,1371,1371,0
|
|
20250502,120000,194744009,1371,1371,1371,1371,38
|
|
20250502,115900,194691911,1372,1372,1372,1372,2
|
|
20250502,115800,194689167,1371,1371,1371,1371,171
|
|
20250502,115700,194454726,1370,1370,1370,1370,0
|
|
20250502,115600,194454726,1370,1372,1372,1370,433
|
|
20250502,115500,193861094,1371,1372,1372,1371,358
|
|
20250502,115400,193369930,1371,1372,1372,1371,29
|
|
20250502,115300,193330168,1372,1372,1372,1372,1
|
|
20250502,115200,193328796,1371,1371,1371,1371,0
|
|
20250502,115100,193328796,1371,1371,1371,1371,0
|
|
20250502,115000,193328796,1371,1371,1371,1371,0
|
|
20250502,114900,193328796,1371,1371,1371,1371,4
|
|
20250502,114800,193323312,1371,1372,1372,1371,411
|
|
20250502,114700,192759631,1372,1372,1372,1372,0
|
|
20250502,114600,192759631,1372,1372,1372,1371,224
|
|
20250502,114500,192452465,1372,1372,1372,1372,5
|
|
20250502,114400,192445605,1372,1371,1373,1371,715
|
|
20250502,114300,191465241,1369,1369,1369,1369,33
|
|
20250502,114200,191420064,1369,1369,1369,1369,0
|
|
20250502,114100,191420064,1369,1369,1369,1369,15
|
|
20250502,114000,191399529,1368,1368,1368,1368,0
|
|
20250502,113900,191399529,1368,1368,1368,1368,0
|
|
20250502,113800,191399529,1368,1370,1371,1368,550
|
|
20250502,113700,190645991,1370,1370,1370,1370,0
|
|
20250502,113600,190645991,1370,1370,1370,1369,61
|
|
20250502,113500,190562422,1370,1370,1370,1370,150
|
|
20250502,113400,190356922,1369,1369,1369,1369,0
|
|
20250502,113300,190356922,1369,1369,1369,1369,0
|
|
20250502,113200,190356922,1369,1369,1369,1369,0
|
|
20250502,113100,190356922,1369,1369,1369,1369,79
|
|
20250502,113000,190248771,1370,1369,1370,1369,167
|
|
20250502,112900,190020119,1368,1368,1368,1368,200
|
|
20250502,112800,189746519,1369,1369,1369,1369,0
|
|
20250502,112700,189746519,1369,1369,1369,1369,22
|
|
20250502,112600,189716401,1368,1368,1368,1368,137
|
|
20250502,112500,189528985,1369,1369,1369,1369,5
|
|
20250502,112400,189522140,1370,1370,1370,1370,0
|
|
20250502,112300,189522140,1370,1370,1370,1370,0
|
|
20250502,112200,189522140,1370,1370,1370,1370,0
|
|
20250502,112100,189522140,1370,1370,1370,1369,77
|
|
20250502,112000,189416651,1371,1371,1371,1371,0
|
|
20250502,111900,189416651,1371,1371,1371,1371,0
|
|
20250502,111800,189416651,1371,1371,1371,1371,0
|
|
20250502,111700,189416651,1371,1371,1371,1371,0
|
|
20250502,111600,189416651,1371,1370,1371,1370,747
|
|
20250502,111500,188392866,1370,1370,1370,1370,227
|
|
20250502,111400,188081876,1370,1370,1370,1370,75
|
|
20250502,111300,187979126,1369,1369,1369,1369,0
|
|
20250502,111200,187979126,1369,1369,1369,1369,248
|
|
20250502,111100,187639614,1370,1370,1370,1370,50
|
|
20250502,111000,187571114,1370,1370,1370,1370,0
|
|
20250502,110900,187571114,1370,1370,1370,1370,0
|
|
20250502,110800,187571114,1370,1370,1370,1370,50
|
|
20250502,110700,187502614,1370,1370,1370,1370,57
|
|
20250502,110600,187424524,1371,1371,1371,1371,0
|
|
20250502,110500,187424524,1371,1371,1371,1371,96
|
|
20250502,110400,187292908,1371,1371,1371,1371,7
|
|
20250502,110300,187283311,1371,1369,1371,1368,157
|
|
20250502,110200,187068363,1370,1370,1370,1370,206
|
|
20250502,110100,186786143,1370,1370,1370,1370,0
|
|
20250502,110000,186786143,1370,1371,1371,1370,162
|
|
20250502,105900,186564170,1372,1372,1372,1371,3992
|
|
20250502,105800,181087382,1373,1373,1373,1373,0
|
|
20250502,105700,181087382,1373,1373,1373,1373,40
|
|
20250502,105600,181032462,1373,1372,1373,1372,445
|
|
20250502,105500,180421872,1372,1372,1372,1372,254
|
|
20250502,105400,180073384,1373,1373,1373,1373,0
|
|
20250502,105300,180073384,1373,1372,1373,1372,2
|
|
20250502,105200,180070639,1373,1372,1373,1372,545
|
|
20250502,105100,179322854,1372,1373,1373,1372,195
|
|
20250502,105000,179055217,1373,1373,1373,1373,57
|
|
20250502,104900,178976956,1373,1373,1373,1373,247
|
|
20250502,104800,178637825,1374,1374,1374,1374,0
|
|
20250502,104700,178637825,1374,1374,1374,1372,6592
|
|
20250502,104600,169591666,1375,1375,1375,1375,0
|
|
20250502,104500,169591666,1375,1374,1375,1374,777
|
|
20250502,104400,168523991,1374,1374,1374,1374,0
|
|
20250502,104300,168523991,1374,1374,1374,1374,0
|
|
20250502,104200,168523991,1374,1374,1374,1374,82
|
|
20250502,104100,168411323,1374,1374,1374,1374,57
|
|
20250502,104000,168333005,1374,1374,1374,1374,0
|
|
20250502,103900,168333005,1374,1374,1374,1374,24
|
|
20250502,103800,168300029,1375,1375,1375,1375,0
|
|
20250502,103700,168300029,1375,1375,1375,1375,0
|
|
20250502,103600,168300029,1375,1375,1375,1375,106
|
|
20250502,103500,168154279,1377,1377,1377,1377,25
|
|
20250502,103400,168119854,1375,1377,1377,1375,183
|
|
20250502,103300,167868227,1375,1377,1377,1375,71
|
|
20250502,103200,167770490,1375,1375,1375,1375,22
|
|
20250502,103100,167740240,1376,1375,1376,1375,1154
|
|
20250502,103000,166153460,1375,1375,1375,1375,0
|
|
20250502,102900,166153460,1375,1375,1375,1375,0
|
|
20250502,102800,166153460,1375,1375,1375,1375,0
|
|
20250502,102700,166153460,1375,1380,1380,1375,111
|
|
20250502,102600,166000285,1380,1380,1380,1380,0
|
|
20250502,102500,166000285,1380,1380,1380,1380,0
|
|
20250502,102400,166000285,1380,1379,1380,1379,1091
|
|
20250502,102300,164494716,1379,1378,1379,1378,2059
|
|
20250502,102200,161656292,1378,1377,1378,1377,665
|
|
20250502,102100,160740473,1377,1377,1377,1377,47
|
|
20250502,102000,160675754,1377,1377,1377,1377,0
|
|
20250502,101900,160675754,1377,1377,1377,1377,0
|
|
20250502,101800,160675754,1377,1377,1377,1377,709
|
|
20250502,101700,159699461,1377,1377,1377,1377,0
|
|
20250502,101600,159699461,1377,1377,1377,1377,97
|
|
20250502,101500,159565892,1377,1376,1377,1375,1079
|
|
20250502,101400,158080813,1375,1375,1375,1375,363
|
|
20250502,101300,157581688,1375,1375,1375,1375,2
|
|
20250502,101200,157578938,1374,1374,1374,1374,15
|
|
20250502,101100,157558328,1375,1375,1375,1375,5
|
|
20250502,101000,157551453,1375,1375,1376,1375,4134
|
|
20250502,100900,151867131,1376,1376,1376,1376,0
|
|
20250502,100800,151867131,1376,1376,1376,1376,0
|
|
20250502,100700,151867131,1376,1376,1376,1376,112
|
|
20250502,100600,151713019,1375,1375,1375,1375,204
|
|
20250502,100500,151432519,1377,1376,1377,1376,284
|
|
20250502,100400,151041721,1376,1376,1376,1376,0
|
|
20250502,100300,151041721,1376,1375,1376,1375,86
|
|
20250502,100200,150923461,1375,1375,1375,1375,634
|
|
20250502,100100,150051711,1373,1373,1373,1373,0
|
|
20250502,100000,150051711,1373,1376,1376,1373,8
|
|
20250502,095900,150040706,1376,1375,1376,1375,1599
|
|
20250502,095800,147842074,1373,1373,1373,1373,0
|
|
20250502,095700,147842074,1373,1373,1373,1373,0
|
|
20250502,095600,147842074,1373,1373,1373,1373,156
|
|
20250502,095500,147627886,1375,1375,1375,1375,22
|
|
20250502,095400,147597636,1373,1373,1373,1373,100
|
|
20250502,095300,147460336,1373,1373,1373,1373,10
|
|
20250502,095200,147446606,1375,1375,1375,1375,22
|
|
20250502,095100,147416356,1376,1376,1376,1376,1
|
|
20250502,095000,147414980,1376,1376,1376,1376,0
|
|
20250502,094900,147414980,1376,1373,1376,1373,247
|
|
20250502,094800,147075783,1376,1376,1376,1376,33
|
|
20250502,094700,147030375,1377,1377,1377,1377,16
|
|
20250502,094600,147008343,1378,1378,1378,1378,0
|
|
20250502,094500,147008343,1378,1378,1378,1373,337
|
|
20250502,094400,146545421,1374,1378,1378,1374,271
|
|
20250502,094300,146173063,1373,1373,1373,1373,104
|
|
20250502,094200,146030271,1378,1378,1378,1378,1
|
|
20250502,094100,146028893,1373,1376,1376,1373,21
|
|
20250502,094000,146000000,1378,1376,1378,1376,374
|
|
20250502,093900,145485083,1376,1376,1376,1376,1778
|
|
20250502,093800,143038555,1372,1376,1376,1372,107
|
|
20250502,093700,142891747,1376,1376,1376,1376,2
|
|
20250502,093600,142888995,1376,1376,1376,1376,50
|
|
20250502,093500,142820195,1376,1376,1376,1376,0
|
|
20250502,093400,142820195,1376,1374,1376,1374,769
|
|
20250502,093300,141762786,1375,1372,1375,1372,1863
|
|
20250502,093200,139204600,1370,1370,1370,1370,6
|
|
20250502,093100,139196380,1372,1372,1372,1372,52
|
|
20250502,093000,139125036,1370,1368,1370,1366,2449
|
|
20250502,092900,135776036,1368,1368,1368,1368,1487
|
|
20250502,092800,133741820,1370,1369,1370,1369,595
|
|
20250502,092700,132926756,1369,1369,1369,1369,15
|
|
20250502,092600,132906221,1369,1369,1369,1369,510
|
|
20250502,092500,132208031,1369,1369,1369,1369,400
|
|
20250502,092400,131660431,1369,1367,1372,1367,409
|
|
20250502,092300,131100804,1367,1364,1367,1364,1310
|
|
20250502,092200,129311984,1367,1367,1367,1367,100
|
|
20250502,092100,129175284,1364,1369,1369,1363,10245
|
|
20250502,092000,115168198,1373,1373,1373,1373,4
|
|
20250502,091900,115162706,1374,1369,1374,1367,1319
|
|
20250502,091800,113356282,1369,1366,1369,1366,842
|
|
20250502,091700,112205043,1366,1366,1366,1366,2
|
|
20250502,091600,112202311,1366,1363,1366,1363,1796
|
|
20250502,091500,109752396,1363,1363,1363,1363,0
|
|
20250502,091400,109752396,1363,1362,1363,1362,2306
|
|
20250502,091300,106611166,1361,1361,1361,1360,2574
|
|
20250502,091200,103110301,1363,1359,1363,1359,724
|
|
20250502,091100,102123894,1358,1361,1361,1358,3317
|
|
20250502,091000,97616057,1360,1357,1360,1356,545
|
|
20250502,090900,96876091,1364,1361,1364,1351,2758
|
|
20250502,090800,93130896,1364,1364,1364,1362,460
|
|
20250502,090700,92503476,1364,1361,1364,1361,4672
|
|
20250502,090600,86144305,1361,1365,1365,1361,6207
|
|
20250502,090500,77678206,1365,1363,1365,1363,12613
|
|
20250502,090400,60474532,1357,1357,1357,1357,0
|
|
20250502,090300,60474532,1357,1359,1364,1357,1336
|
|
20250502,090200,58657894,1359,1368,1368,1346,20650
|
|
20250502,090100,30636573,1368,1376,1376,1368,12
|
|
20250502,090000,30620117,1367,1367,1380,1367,22376
|