579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,183600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,183500,1152353411,1483,1483,1483,1483,0
|
|
20250513,183400,1152353411,1483,1483,1483,1483,0
|
|
20250513,183300,1152353411,1483,1483,1483,1483,0
|
|
20250513,183200,1152353411,1483,1483,1483,1483,0
|
|
20250513,183100,1152353411,1483,1483,1483,1483,0
|
|
20250513,183000,1152353411,1483,1483,1483,1483,0
|
|
20250513,182900,1152353411,1483,1483,1483,1483,0
|
|
20250513,182800,1152353411,1483,1483,1483,1483,0
|
|
20250513,182700,1152353411,1483,1483,1483,1483,0
|
|
20250513,182600,1152353411,1483,1483,1483,1483,0
|
|
20250513,182500,1152353411,1483,1483,1483,1483,0
|
|
20250513,182400,1152353411,1483,1483,1483,1483,0
|
|
20250513,182300,1152353411,1483,1483,1483,1483,0
|
|
20250513,182200,1152353411,1483,1483,1483,1483,0
|
|
20250513,182100,1152353411,1483,1483,1483,1483,0
|
|
20250513,182000,1152353411,1483,1483,1483,1483,0
|
|
20250513,181900,1152353411,1483,1483,1483,1483,0
|
|
20250513,181800,1152353411,1483,1483,1483,1483,0
|
|
20250513,181700,1152353411,1483,1483,1483,1483,0
|
|
20250513,181600,1152353411,1483,1483,1483,1483,0
|
|
20250513,181500,1152353411,1483,1483,1483,1483,0
|
|
20250513,181400,1152353411,1483,1483,1483,1483,0
|
|
20250513,181300,1152353411,1483,1483,1483,1483,0
|
|
20250513,181200,1152353411,1483,1483,1483,1483,0
|
|
20250513,181100,1152353411,1483,1483,1483,1483,0
|
|
20250513,181000,1152353411,1483,1483,1483,1483,0
|
|
20250513,180900,1152353411,1483,1483,1483,1483,0
|
|
20250513,180800,1152353411,1483,1483,1483,1483,0
|
|
20250513,180700,1152353411,1483,1483,1483,1483,0
|
|
20250513,180600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,180500,1152353411,1483,1483,1483,1483,0
|
|
20250513,180400,1152353411,1483,1483,1483,1483,0
|
|
20250513,180300,1152353411,1483,1483,1483,1483,0
|
|
20250513,180200,1152353411,1483,1483,1483,1483,0
|
|
20250513,180100,1152353411,1483,1483,1483,1483,0
|
|
20250513,180000,1152353411,1483,1483,1483,1483,0
|
|
20250513,175900,1152353411,1483,1483,1483,1483,0
|
|
20250513,175800,1152353411,1483,1483,1483,1483,0
|
|
20250513,175700,1152353411,1483,1483,1483,1483,0
|
|
20250513,175600,1152353411,1483,1483,1483,1483,0
|
|
20250513,175500,1152353411,1483,1483,1483,1483,0
|
|
20250513,175400,1152353411,1483,1483,1483,1483,0
|
|
20250513,175300,1152353411,1483,1483,1483,1483,0
|
|
20250513,175200,1152353411,1483,1483,1483,1483,0
|
|
20250513,175100,1152353411,1483,1483,1483,1483,0
|
|
20250513,175000,1152353411,1483,1483,1483,1483,0
|
|
20250513,174900,1152353411,1483,1483,1483,1483,0
|
|
20250513,174800,1152353411,1483,1483,1483,1483,0
|
|
20250513,174700,1152353411,1483,1483,1483,1483,0
|
|
20250513,174600,1152353411,1483,1483,1483,1483,0
|
|
20250513,174500,1152353411,1483,1483,1483,1483,0
|
|
20250513,174400,1152353411,1483,1483,1483,1483,0
|
|
20250513,174300,1152353411,1483,1483,1483,1483,0
|
|
20250513,174200,1152353411,1483,1483,1483,1483,0
|
|
20250513,174100,1152353411,1483,1483,1483,1483,0
|
|
20250513,174000,1152353411,1483,1483,1483,1483,0
|
|
20250513,173900,1152353411,1483,1483,1483,1483,0
|
|
20250513,173800,1152353411,1483,1483,1483,1483,0
|
|
20250513,173700,1152353411,1483,1483,1483,1483,0
|
|
20250513,173600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,173500,1152353411,1483,1483,1483,1483,0
|
|
20250513,173400,1152353411,1483,1483,1483,1483,0
|
|
20250513,173300,1152353411,1483,1483,1483,1483,0
|
|
20250513,173200,1152353411,1483,1483,1483,1483,0
|
|
20250513,173100,1152353411,1483,1483,1483,1483,0
|
|
20250513,173000,1152353411,1483,1483,1483,1483,0
|
|
20250513,172900,1152353411,1483,1483,1483,1483,0
|
|
20250513,172800,1152353411,1483,1483,1483,1483,0
|
|
20250513,172700,1152353411,1483,1483,1483,1483,0
|
|
20250513,172600,1152353411,1483,1483,1483,1483,0
|
|
20250513,172500,1152353411,1483,1483,1483,1483,0
|
|
20250513,172400,1152353411,1483,1483,1483,1483,0
|
|
20250513,172300,1152353411,1483,1483,1483,1483,0
|
|
20250513,172200,1152353411,1483,1483,1483,1483,0
|
|
20250513,172100,1152353411,1483,1483,1483,1483,0
|
|
20250513,172000,1152353411,1483,1483,1483,1483,0
|
|
20250513,171900,1152353411,1483,1483,1483,1483,0
|
|
20250513,171800,1152353411,1483,1483,1483,1483,0
|
|
20250513,171700,1152353411,1483,1483,1483,1483,0
|
|
20250513,171600,1152353411,1483,1483,1483,1483,0
|
|
20250513,171500,1152353411,1483,1483,1483,1483,0
|
|
20250513,171400,1152353411,1483,1483,1483,1483,0
|
|
20250513,171300,1152353411,1483,1483,1483,1483,0
|
|
20250513,171200,1152353411,1483,1483,1483,1483,0
|
|
20250513,171100,1152353411,1483,1483,1483,1483,0
|
|
20250513,171000,1152353411,1483,1483,1483,1483,0
|
|
20250513,170900,1152353411,1483,1483,1483,1483,0
|
|
20250513,170800,1152353411,1483,1483,1483,1483,0
|
|
20250513,170700,1152353411,1483,1483,1483,1483,0
|
|
20250513,170600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,170500,1152353411,1483,1483,1483,1483,0
|
|
20250513,170400,1152353411,1483,1483,1483,1483,0
|
|
20250513,170300,1152353411,1483,1483,1483,1483,0
|
|
20250513,170200,1152353411,1483,1483,1483,1483,0
|
|
20250513,170100,1152353411,1483,1483,1483,1483,0
|
|
20250513,170000,1152353411,1483,1483,1483,1483,0
|
|
20250513,165900,1152353411,1483,1483,1483,1483,0
|
|
20250513,165800,1152353411,1483,1483,1483,1483,0
|
|
20250513,165700,1152353411,1483,1483,1483,1483,0
|
|
20250513,165600,1152353411,1483,1483,1483,1483,0
|
|
20250513,165500,1152353411,1483,1483,1483,1483,0
|
|
20250513,165400,1152353411,1483,1483,1483,1483,0
|
|
20250513,165300,1152353411,1483,1483,1483,1483,0
|
|
20250513,165200,1152353411,1483,1483,1483,1483,0
|
|
20250513,165100,1152353411,1483,1483,1483,1483,0
|
|
20250513,165000,1152353411,1483,1483,1483,1483,0
|
|
20250513,164900,1152353411,1483,1483,1483,1483,0
|
|
20250513,164800,1152353411,1483,1483,1483,1483,0
|
|
20250513,164700,1152353411,1483,1483,1483,1483,0
|
|
20250513,164600,1152353411,1483,1483,1483,1483,0
|
|
20250513,164500,1152353411,1483,1483,1483,1483,0
|
|
20250513,164400,1152353411,1483,1483,1483,1483,0
|
|
20250513,164300,1152353411,1483,1483,1483,1483,0
|
|
20250513,164200,1152353411,1483,1483,1483,1483,0
|
|
20250513,164100,1152353411,1483,1483,1483,1483,0
|
|
20250513,164000,1152353411,1483,1483,1483,1483,0
|
|
20250513,163900,1152353411,1483,1483,1483,1483,0
|
|
20250513,163800,1152353411,1483,1483,1483,1483,0
|
|
20250513,163700,1152353411,1483,1483,1483,1483,0
|
|
20250513,163600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,163500,1152353411,1483,1483,1483,1483,0
|
|
20250513,163400,1152353411,1483,1483,1483,1483,0
|
|
20250513,163300,1152353411,1483,1483,1483,1483,0
|
|
20250513,163200,1152353411,1483,1483,1483,1483,0
|
|
20250513,163100,1152353411,1483,1483,1483,1483,0
|
|
20250513,163000,1152353411,1483,1483,1483,1483,0
|
|
20250513,162900,1152353411,1483,1483,1483,1483,0
|
|
20250513,162800,1152353411,1483,1483,1483,1483,0
|
|
20250513,162700,1152353411,1483,1483,1483,1483,0
|
|
20250513,162600,1152353411,1483,1483,1483,1483,0
|
|
20250513,162500,1152353411,1483,1483,1483,1483,0
|
|
20250513,162400,1152353411,1483,1483,1483,1483,0
|
|
20250513,162300,1152353411,1483,1483,1483,1483,0
|
|
20250513,162200,1152353411,1483,1483,1483,1483,0
|
|
20250513,162100,1152353411,1483,1483,1483,1483,0
|
|
20250513,162000,1152353411,1483,1483,1483,1483,0
|
|
20250513,161900,1152353411,1483,1483,1483,1483,0
|
|
20250513,161800,1152353411,1483,1483,1483,1483,0
|
|
20250513,161700,1152353411,1483,1483,1483,1483,0
|
|
20250513,161600,1152353411,1483,1483,1483,1483,0
|
|
20250513,161500,1152353411,1483,1483,1483,1483,0
|
|
20250513,161400,1152353411,1483,1483,1483,1483,0
|
|
20250513,161300,1152353411,1483,1483,1483,1483,0
|
|
20250513,161200,1152353411,1483,1483,1483,1483,0
|
|
20250513,161100,1152353411,1483,1483,1483,1483,0
|
|
20250513,161000,1152353411,1483,1483,1483,1483,0
|
|
20250513,160900,1152353411,1483,1483,1483,1483,0
|
|
20250513,160800,1152353411,1483,1483,1483,1483,0
|
|
20250513,160700,1152353411,1483,1483,1483,1483,0
|
|
20250513,160600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,160500,1152353411,1483,1483,1483,1483,0
|
|
20250513,160400,1152353411,1483,1483,1483,1483,0
|
|
20250513,160300,1152353411,1483,1483,1483,1483,0
|
|
20250513,160200,1152353411,1483,1483,1483,1483,0
|
|
20250513,160100,1152353411,1483,1483,1483,1483,0
|
|
20250513,160000,1152353411,1483,1483,1483,1483,0
|
|
20250513,155900,1152353411,1483,1483,1483,1483,0
|
|
20250513,155800,1152353411,1483,1483,1483,1483,0
|
|
20250513,155700,1152353411,1483,1483,1483,1483,0
|
|
20250513,155600,1152353411,1483,1483,1483,1483,0
|
|
20250513,155500,1152353411,1483,1483,1483,1483,0
|
|
20250513,155400,1152353411,1483,1483,1483,1483,0
|
|
20250513,155300,1152353411,1483,1483,1483,1483,0
|
|
20250513,155200,1152353411,1483,1483,1483,1483,0
|
|
20250513,155100,1152353411,1483,1483,1483,1483,0
|
|
20250513,155000,1152353411,1483,1483,1483,1483,0
|
|
20250513,154900,1152353411,1483,1483,1483,1483,0
|
|
20250513,154800,1152353411,1483,1483,1483,1483,0
|
|
20250513,154700,1152353411,1483,1483,1483,1483,0
|
|
20250513,154600,1152353411,1483,1483,1483,1483,0
|
|
20250513,154500,1152353411,1483,1483,1483,1483,0
|
|
20250513,154400,1152353411,1483,1483,1483,1483,0
|
|
20250513,154300,1152353411,1483,1483,1483,1483,0
|
|
20250513,154200,1152353411,1483,1483,1483,1483,0
|
|
20250513,154100,1152353411,1483,1483,1483,1483,0
|
|
20250513,154000,1152353411,1483,1483,1483,1483,0
|
|
20250513,153900,1152353411,1483,1483,1483,1483,0
|
|
20250513,153800,1152353411,1483,1483,1483,1483,0
|
|
20250513,153700,1152353411,1483,1483,1483,1483,0
|
|
20250513,153600,1152353411,1483,1483,1483,1483,16869
|
|
20250513,153500,1152353411,1483,1483,1483,1483,0
|
|
20250513,153400,1152353411,1483,1483,1483,1483,0
|
|
20250513,153300,1152353411,1483,1483,1483,1483,0
|
|
20250513,153200,1152353411,1483,1483,1483,1483,0
|
|
20250513,153100,1152353411,1483,1483,1483,1483,0
|
|
20250513,153000,1152353411,1483,1483,1483,1483,16869
|
|
20250513,152900,1127336684,1490,1490,1490,1490,0
|
|
20250513,152800,1127336684,1490,1490,1490,1490,0
|
|
20250513,152700,1127336684,1490,1490,1490,1490,0
|
|
20250513,152600,1127336684,1490,1490,1490,1490,0
|
|
20250513,152500,1127336684,1490,1490,1490,1490,0
|
|
20250513,152400,1127336684,1490,1490,1490,1490,0
|
|
20250513,152300,1127336684,1490,1490,1490,1490,0
|
|
20250513,152200,1127336684,1490,1490,1490,1490,0
|
|
20250513,152100,1127336684,1490,1490,1490,1490,0
|
|
20250513,152000,1127336684,1490,1490,1490,1490,0
|
|
20250513,151900,1127336684,1490,1491,1491,1490,1150
|
|
20250513,151800,1125622334,1492,1492,1492,1491,2439
|
|
20250513,151700,1121985350,1492,1491,1492,1491,882
|
|
20250513,151600,1120670087,1491,1489,1491,1489,460
|
|
20250513,151500,1119984652,1490,1490,1490,1490,0
|
|
20250513,151400,1119984652,1490,1489,1490,1489,750
|
|
20250513,151300,1118867900,1490,1489,1490,1489,202
|
|
20250513,151200,1118566930,1490,1489,1490,1489,70
|
|
20250513,151100,1118462632,1489,1490,1490,1489,4235
|
|
20250513,151000,1112156713,1489,1490,1490,1489,6344
|
|
20250513,150900,1102710488,1490,1490,1490,1490,51
|
|
20250513,150800,1102634498,1489,1490,1490,1489,2786
|
|
20250513,150700,1098485942,1489,1490,1490,1489,324
|
|
20250513,150600,1098003499,1489,1490,1490,1489,11880
|
|
20250513,150500,1080313756,1490,1490,1490,1490,1021
|
|
20250513,150400,1078792466,1490,1490,1490,1490,700
|
|
20250513,150300,1077749466,1491,1491,1491,1491,336
|
|
20250513,150200,1077248490,1491,1490,1491,1490,8
|
|
20250513,150100,1077236568,1490,1491,1491,1490,143
|
|
20250513,150000,1077023430,1491,1490,1491,1490,632
|
|
20250513,145900,1076081619,1490,1491,1491,1490,51
|
|
20250513,145800,1076005579,1491,1489,1491,1489,782
|
|
20250513,145700,1074840400,1489,1489,1489,1489,0
|
|
20250513,145600,1074840400,1489,1490,1490,1489,214
|
|
20250513,145500,1074521541,1489,1489,1490,1489,4230
|
|
20250513,145400,1068220954,1489,1487,1489,1487,157
|
|
20250513,145300,1067987283,1488,1486,1488,1486,1617
|
|
20250513,145200,1065582792,1486,1486,1486,1486,2
|
|
20250513,145100,1065579820,1490,1485,1490,1485,785
|
|
20250513,145000,1064412116,1486,1486,1486,1486,589
|
|
20250513,144900,1063536862,1486,1486,1486,1486,156
|
|
20250513,144800,1063305046,1486,1486,1486,1486,601
|
|
20250513,144700,1062411960,1487,1486,1487,1486,113
|
|
20250513,144600,1062244031,1485,1485,1486,1484,280
|
|
20250513,144500,1061828231,1485,1482,1485,1480,3227
|
|
20250513,144400,1057050785,1483,1483,1483,1483,3
|
|
20250513,144300,1057046336,1485,1480,1485,1480,2
|
|
20250513,144200,1057043371,1480,1481,1485,1480,3091
|
|
20250513,144100,1052467484,1481,1482,1482,1481,3068
|
|
20250513,144000,1047923599,1482,1483,1483,1482,3169
|
|
20250513,143900,1043227118,1483,1484,1484,1483,2
|
|
20250513,143800,1043224151,1483,1483,1483,1483,1
|
|
20250513,143700,1043222668,1483,1483,1487,1483,101
|
|
20250513,143600,1043072681,1488,1487,1488,1487,201
|
|
20250513,143500,1042773632,1482,1482,1489,1482,1201
|
|
20250513,143400,1040992707,1482,1482,1482,1482,1
|
|
20250513,143300,1040991225,1485,1485,1485,1481,4010
|
|
20250513,143200,1035046205,1487,1485,1487,1485,12
|
|
20250513,143100,1035028382,1485,1485,1485,1485,1
|
|
20250513,143000,1035026897,1485,1484,1485,1484,530
|
|
20250513,142900,1034240347,1485,1485,1485,1484,471
|
|
20250513,142800,1033540913,1485,1485,1489,1485,515
|
|
20250513,142700,1032774726,1485,1485,1485,1484,201
|
|
20250513,142600,1032476242,1484,1484,1484,1484,3556
|
|
20250513,142500,1027199138,1484,1485,1485,1484,2209
|
|
20250513,142400,1023919160,1485,1489,1489,1485,4
|
|
20250513,142300,1023913208,1485,1486,1486,1485,10995
|
|
20250513,142200,1007582285,1486,1486,1486,1486,2004
|
|
20250513,142100,1004604341,1486,1486,1486,1486,1301
|
|
20250513,142000,1002671055,1486,1486,1487,1486,205
|
|
20250513,141900,1002366423,1486,1486,1486,1486,0
|
|
20250513,141800,1002366423,1486,1489,1489,1486,6001
|
|
20250513,141700,993445361,1488,1488,1488,1488,668
|
|
20250513,141600,992451377,1488,1488,1488,1488,0
|
|
20250513,141500,992451377,1488,1490,1490,1488,2
|
|
20250513,141400,992448399,1488,1488,1488,1488,6
|
|
20250513,141300,992439471,1488,1488,1488,1488,0
|
|
20250513,141200,992439471,1488,1488,1488,1488,1
|
|
20250513,141100,992437983,1492,1490,1492,1489,102
|
|
20250513,141000,992285804,1490,1491,1492,1490,538
|
|
20250513,140900,991483199,1486,1492,1492,1486,1623
|
|
20250513,140800,989071308,1487,1487,1491,1487,4497
|
|
20250513,140700,982380222,1488,1491,1491,1488,2483
|
|
20250513,140600,978685219,1489,1490,1490,1489,432
|
|
20250513,140500,978041540,1490,1490,1491,1490,158
|
|
20250513,140400,977806095,1489,1489,1490,1489,732
|
|
20250513,140300,976715548,1489,1489,1489,1489,766
|
|
20250513,140200,975574974,1490,1489,1490,1489,1254
|
|
20250513,140100,973706715,1489,1489,1489,1489,107
|
|
20250513,140000,973547392,1489,1488,1489,1488,312
|
|
20250513,135900,973082935,1489,1489,1489,1488,4
|
|
20250513,135800,973076980,1488,1489,1490,1488,27
|
|
20250513,135700,973036800,1488,1490,1491,1488,4
|
|
20250513,135600,973030843,1488,1488,1488,1488,1
|
|
20250513,135500,973029355,1491,1489,1491,1489,3
|
|
20250513,135400,973024886,1487,1488,1488,1487,725
|
|
20250513,135300,971946095,1487,1487,1487,1487,0
|
|
20250513,135200,971946095,1487,1487,1487,1487,306
|
|
20250513,135100,971491073,1487,1487,1488,1487,38
|
|
20250513,135000,971434565,1488,1488,1489,1488,497
|
|
20250513,134900,970694997,1487,1487,1487,1487,1
|
|
20250513,134800,970693510,1487,1488,1488,1487,102
|
|
20250513,134700,970541835,1487,1491,1491,1487,1723
|
|
20250513,134600,967977390,1491,1491,1492,1491,1714
|
|
20250513,134500,965421815,1492,1492,1492,1492,196
|
|
20250513,134400,965129383,1492,1491,1492,1491,557
|
|
20250513,134300,964298778,1490,1488,1490,1488,152
|
|
20250513,134200,964072422,1488,1490,1490,1488,968
|
|
20250513,134100,962632016,1488,1488,1490,1488,579
|
|
20250513,134000,961770424,1487,1490,1490,1487,2681
|
|
20250513,133900,957781378,1490,1490,1491,1489,2052
|
|
20250513,133800,954724552,1490,1493,1493,1490,29669
|
|
20250513,133700,910492078,1492,1495,1495,1492,7312
|
|
20250513,133600,899572471,1495,1494,1495,1494,5
|
|
20250513,133500,899564997,1494,1494,1494,1494,685
|
|
20250513,133400,898541607,1494,1496,1496,1494,101
|
|
20250513,133300,898390513,1496,1494,1496,1494,3
|
|
20250513,133200,898386027,1494,1494,1494,1494,0
|
|
20250513,133100,898386027,1494,1496,1496,1494,4737
|
|
20250513,133000,891308947,1496,1494,1496,1494,1001
|
|
20250513,132900,889813451,1496,1494,1496,1494,1278
|
|
20250513,132800,887902443,1494,1495,1495,1494,78
|
|
20250513,132700,887785834,1496,1496,1496,1496,7
|
|
20250513,132600,887775362,1496,1494,1496,1494,303
|
|
20250513,132500,887322477,1494,1494,1496,1494,405
|
|
20250513,132400,886717399,1494,1494,1494,1494,0
|
|
20250513,132300,886717399,1494,1496,1496,1494,3
|
|
20250513,132200,886712913,1493,1493,1493,1493,2
|
|
20250513,132100,886709927,1493,1493,1493,1493,803
|
|
20250513,132000,885511048,1493,1493,1493,1493,201
|
|
20250513,131900,885210955,1493,1493,1494,1493,2289
|
|
20250513,131800,881791258,1494,1494,1494,1494,2606
|
|
20250513,131700,877897894,1494,1495,1496,1494,6372
|
|
20250513,131600,868372252,1496,1495,1496,1495,289
|
|
20250513,131500,867940037,1499,1499,1499,1499,1
|
|
20250513,131400,867938538,1495,1496,1499,1495,1948
|
|
20250513,131300,865025057,1496,1496,1496,1496,1
|
|
20250513,131200,865023561,1497,1497,1497,1497,109
|
|
20250513,131100,864860388,1497,1498,1498,1497,22
|
|
20250513,131000,864827433,1496,1496,1496,1496,0
|
|
20250513,130900,864827433,1496,1499,1499,1496,2
|
|
20250513,130800,864824438,1495,1496,1499,1495,1202
|
|
20250513,130700,863027175,1496,1496,1496,1496,68
|
|
20250513,130600,862925447,1496,1496,1496,1496,759
|
|
20250513,130500,861789983,1496,1496,1496,1496,1
|
|
20250513,130400,861788487,1499,1500,1500,1496,653
|
|
20250513,130300,860810667,1500,1496,1500,1496,101
|
|
20250513,130200,860659237,1499,1496,1499,1496,51
|
|
20250513,130100,860582791,1499,1499,1499,1499,1
|
|
20250513,130000,860581292,1495,1496,1500,1495,1883
|
|
20250513,125900,857764488,1496,1496,1496,1496,1
|
|
20250513,125800,857762992,1499,1499,1499,1499,1
|
|
20250513,125700,857761493,1496,1498,1498,1496,4852
|
|
20250513,125600,850500679,1498,1498,1498,1498,75
|
|
20250513,125500,850388329,1498,1498,1498,1498,2
|
|
20250513,125400,850385333,1498,1500,1500,1498,1960
|
|
20250513,125300,847447559,1499,1499,1499,1499,75
|
|
20250513,125200,847335134,1499,1499,1499,1499,2
|
|
20250513,125100,847332136,1499,1500,1500,1499,758
|
|
20250513,125000,846195210,1498,1498,1498,1498,0
|
|
20250513,124900,846195210,1498,1498,1498,1498,303
|
|
20250513,124800,845741316,1498,1502,1502,1498,22
|
|
20250513,124700,845708352,1502,1502,1502,1502,20
|
|
20250513,124600,845678312,1498,1498,1498,1498,1
|
|
20250513,124500,845676814,1503,1502,1503,1497,832
|
|
20250513,124400,844426398,1503,1502,1503,1502,1776
|
|
20250513,124300,841757146,1497,1497,1497,1497,1
|
|
20250513,124200,841755649,1496,1499,1503,1496,1109
|
|
20250513,124100,840090222,1500,1499,1500,1499,81
|
|
20250513,124000,839968723,1499,1500,1500,1499,388
|
|
20250513,123900,839386997,1500,1500,1501,1500,142
|
|
20250513,123800,839173931,1500,1500,1500,1500,136
|
|
20250513,123700,838969931,1500,1501,1501,1500,75
|
|
20250513,123600,838857430,1501,1500,1501,1500,102
|
|
20250513,123500,838704329,1499,1496,1499,1496,300
|
|
20250513,123400,838254709,1496,1499,1499,1496,19294
|
|
20250513,123300,809381222,1499,1498,1499,1498,69
|
|
20250513,123200,809277792,1499,1498,1499,1498,88
|
|
20250513,123100,809145956,1498,1498,1499,1497,9579
|
|
20250513,123000,794798245,1498,1498,1498,1498,0
|
|
20250513,122900,794798245,1498,1499,1500,1498,2609
|
|
20250513,122800,790887429,1499,1499,1499,1499,12
|
|
20250513,122700,790869441,1500,1498,1500,1498,5034
|
|
20250513,122600,783328441,1498,1500,1500,1498,3576
|
|
20250513,122500,777966782,1500,1500,1500,1500,1
|
|
20250513,122400,777965282,1501,1500,1501,1500,77
|
|
20250513,122300,777849781,1500,1500,1500,1500,76
|
|
20250513,122200,777735781,1500,1500,1500,1500,100
|
|
20250513,122100,777585781,1500,1500,1500,1500,75
|
|
20250513,122000,777473281,1500,1500,1500,1500,1
|
|
20250513,121900,777471781,1500,1500,1500,1500,1087
|
|
20250513,121800,775841281,1500,1500,1500,1500,6081
|
|
20250513,121700,766719781,1501,1501,1501,1501,25
|
|
20250513,121600,766682256,1501,1501,1501,1501,5000
|
|
20250513,121500,759177256,1502,1501,1502,1501,27
|
|
20250513,121400,759136704,1501,1501,1501,1501,74
|
|
20250513,121300,759025630,1502,1501,1502,1501,89
|
|
20250513,121200,758892034,1501,1501,1501,1501,2
|
|
20250513,121100,758889032,1501,1501,1501,1501,149
|
|
20250513,121000,758665383,1501,1501,1501,1501,1
|
|
20250513,120900,758663882,1501,1501,1501,1501,2
|
|
20250513,120800,758660880,1501,1501,1501,1501,0
|
|
20250513,120700,758660880,1501,1501,1501,1501,49
|
|
20250513,120600,758587331,1500,1500,1501,1500,273
|
|
20250513,120500,758177633,1501,1501,1501,1501,5
|
|
20250513,120400,758170128,1501,1501,1501,1501,404
|
|
20250513,120300,757563724,1501,1502,1503,1501,268
|
|
20250513,120200,757160923,1501,1500,1501,1500,232
|
|
20250513,120100,756812765,1500,1500,1500,1500,33
|
|
20250513,120000,756763265,1500,1500,1500,1500,75
|
|
20250513,115900,756650765,1500,1500,1500,1500,0
|
|
20250513,115800,756650765,1500,1500,1500,1500,76
|
|
20250513,115700,756536765,1500,1500,1500,1500,75
|
|
20250513,115600,756424265,1500,1500,1500,1500,10
|
|
20250513,115500,756409265,1500,1500,1501,1500,414
|
|
20250513,115400,755788262,1500,1500,1500,1500,75
|
|
20250513,115300,755675762,1500,1500,1500,1500,0
|
|
20250513,115200,755675762,1500,1500,1500,1500,2
|
|
20250513,115100,755672762,1500,1500,1500,1500,3
|
|
20250513,115000,755668262,1504,1500,1504,1500,78
|
|
20250513,114900,755551105,1500,1500,1500,1500,1
|
|
20250513,114800,755549605,1503,1501,1503,1500,2839
|
|
20250513,114700,751290294,1502,1502,1503,1502,1194
|
|
20250513,114600,749496903,1502,1503,1503,1502,389
|
|
20250513,114500,748912312,1503,1503,1503,1503,3123
|
|
20250513,114400,744218443,1504,1504,1504,1503,305
|
|
20250513,114300,743759725,1504,1504,1504,1504,111
|
|
20250513,114200,743592781,1505,1505,1505,1505,14
|
|
20250513,114100,743571711,1503,1503,1503,1503,2
|
|
20250513,114000,743568705,1506,1506,1506,1505,582
|
|
20250513,113900,742692778,1505,1505,1506,1505,676
|
|
20250513,113800,741675397,1505,1506,1506,1505,2694
|
|
20250513,113700,737618236,1506,1507,1507,1506,491
|
|
20250513,113600,736878776,1507,1506,1507,1505,349
|
|
20250513,113500,736353245,1505,1506,1506,1505,64
|
|
20250513,113400,736256863,1505,1506,1506,1505,88
|
|
20250513,113300,736124410,1506,1504,1506,1504,368
|
|
20250513,113200,735570466,1504,1504,1504,1504,62
|
|
20250513,113100,735477218,1505,1506,1506,1505,86
|
|
20250513,113000,735347753,1503,1499,1503,1499,206
|
|
20250513,112900,735038334,1501,1499,1501,1499,7
|
|
20250513,112800,735027831,1499,1499,1499,1499,151
|
|
20250513,112700,734801482,1498,1498,1498,1498,1559
|
|
20250513,112600,732466100,1498,1497,1498,1497,61
|
|
20250513,112500,732374782,1498,1500,1500,1497,23194
|
|
20250513,112400,697630830,1500,1501,1501,1500,41
|
|
20250513,112300,697569290,1500,1500,1500,1500,75
|
|
20250513,112200,697456790,1500,1501,1501,1500,14
|
|
20250513,112100,697435777,1500,1500,1500,1500,76
|
|
20250513,112000,697321777,1500,1500,1500,1500,2
|
|
20250513,111900,697318777,1500,1500,1500,1499,570
|
|
20250513,111800,696464333,1500,1501,1501,1500,637
|
|
20250513,111700,695508763,1500,1501,1501,1500,1352
|
|
20250513,111600,693480761,1502,1500,1503,1500,132
|
|
20250513,111500,693282677,1500,1501,1501,1500,1209
|
|
20250513,111400,691468367,1500,1500,1500,1500,1506
|
|
20250513,111300,689209367,1500,1500,1501,1500,279
|
|
20250513,111200,688790665,1500,1500,1500,1500,501
|
|
20250513,111100,688039165,1502,1502,1502,1502,1
|
|
20250513,111000,688037663,1503,1501,1503,1500,1389
|
|
20250513,110900,685952751,1501,1501,1501,1501,2
|
|
20250513,110800,685949749,1501,1501,1501,1501,201
|
|
20250513,110700,685648048,1501,1505,1505,1501,8
|
|
20250513,110600,685636016,1501,1502,1502,1501,3000
|
|
20250513,110500,681132481,1506,1505,1506,1502,18
|
|
20250513,110400,681105392,1502,1502,1504,1502,984
|
|
20250513,110300,679627318,1502,1502,1502,1502,297
|
|
20250513,110200,679181224,1502,1502,1504,1502,2360
|
|
20250513,110100,675636502,1503,1503,1505,1502,202
|
|
20250513,110000,675333074,1503,1502,1503,1502,808
|
|
20250513,105900,674119330,1502,1502,1502,1502,77
|
|
20250513,105800,674003676,1502,1502,1502,1502,69
|
|
20250513,105700,673900038,1502,1502,1502,1502,502
|
|
20250513,105600,673146034,1502,1501,1502,1501,218
|
|
20250513,105500,672818673,1501,1501,1501,1501,3
|
|
20250513,105400,672814170,1502,1500,1502,1500,1001
|
|
20250513,105300,671312616,1501,1502,1502,1501,5992
|
|
20250513,105200,662317592,1502,1503,1503,1502,650
|
|
20250513,105100,661340718,1505,1505,1505,1502,103
|
|
20250513,105000,661186006,1504,1508,1508,1501,1133
|
|
20250513,104900,659482896,1506,1508,1510,1506,4610
|
|
20250513,104800,652529527,1508,1506,1508,1503,2360
|
|
20250513,104700,648976704,1504,1506,1507,1503,3397
|
|
20250513,104600,643867576,1506,1505,1506,1505,346
|
|
20250513,104500,643346800,1505,1506,1506,1505,907
|
|
20250513,104400,641980859,1506,1507,1508,1506,722
|
|
20250513,104300,640892839,1508,1507,1508,1507,446
|
|
20250513,104200,640220716,1507,1506,1507,1506,201
|
|
20250513,104100,639917910,1506,1506,1506,1506,84
|
|
20250513,104000,639791406,1506,1506,1506,1506,113
|
|
20250513,103900,639621228,1508,1506,1508,1506,53
|
|
20250513,103800,639541308,1508,1508,1508,1507,3103
|
|
20250513,103700,634862121,1508,1508,1509,1508,355
|
|
20250513,103600,634326780,1508,1508,1508,1508,78
|
|
20250513,103500,634209156,1509,1506,1509,1506,2209
|
|
20250513,103400,630878492,1508,1508,1508,1508,1043
|
|
20250513,103300,629305648,1504,1508,1509,1504,2998
|
|
20250513,103200,624791606,1508,1507,1508,1507,178
|
|
20250513,103100,624523257,1507,1505,1508,1504,1183
|
|
20250513,103000,622740273,1504,1505,1506,1504,47
|
|
20250513,102900,622669518,1505,1502,1505,1502,3124
|
|
20250513,102800,617977039,1502,1503,1505,1502,314
|
|
20250513,102700,617505347,1505,1503,1505,1502,2246
|
|
20250513,102600,614131324,1501,1500,1505,1500,1795
|
|
20250513,102500,611437421,1501,1502,1502,1500,3261
|
|
20250513,102400,606545698,1502,1500,1502,1500,101
|
|
20250513,102300,606394196,1500,1500,1503,1500,175
|
|
20250513,102200,606131546,1505,1504,1505,1500,543
|
|
20250513,102100,605314871,1504,1500,1504,1498,5601
|
|
20250513,102000,596921635,1500,1501,1501,1500,2000
|
|
20250513,101900,593921553,1500,1504,1504,1500,78
|
|
20250513,101800,593804323,1504,1501,1504,1499,5840
|
|
20250513,101700,585048066,1499,1502,1502,1499,8000
|
|
20250513,101600,573049169,1503,1503,1503,1503,1702
|
|
20250513,101500,570491063,1503,1502,1504,1502,951
|
|
20250513,101400,569061505,1503,1503,1503,1503,1075
|
|
20250513,101300,567445780,1504,1505,1505,1504,661
|
|
20250513,101200,566451274,1504,1504,1505,1504,79
|
|
20250513,101100,566332457,1504,1502,1504,1502,2605
|
|
20250513,101000,562419247,1502,1502,1502,1502,244
|
|
20250513,100900,562052759,1502,1502,1504,1500,286
|
|
20250513,100800,561622986,1502,1501,1502,1500,937
|
|
20250513,100700,560217328,1501,1499,1501,1498,6507
|
|
20250513,100600,550462095,1499,1500,1500,1499,5381
|
|
20250513,100500,542395174,1500,1499,1500,1498,1242
|
|
20250513,100400,540532877,1498,1502,1502,1498,29461
|
|
20250513,100300,496321569,1502,1502,1503,1502,4100
|
|
20250513,100200,490163368,1502,1503,1503,1502,3558
|
|
20250513,100100,484819111,1503,1506,1506,1503,10038
|
|
20250513,100000,469729206,1505,1506,1506,1505,2719
|
|
20250513,095900,465635911,1505,1506,1506,1505,3093
|
|
20250513,095800,460978230,1506,1507,1508,1506,2119
|
|
20250513,095700,457785900,1509,1508,1509,1508,900
|
|
20250513,095600,456427900,1507,1509,1509,1507,185
|
|
20250513,095500,456149027,1507,1507,1507,1507,1130
|
|
20250513,095400,454446117,1507,1507,1507,1507,203
|
|
20250513,095300,454140196,1507,1506,1507,1506,248
|
|
20250513,095200,453766508,1506,1508,1508,1506,3383
|
|
20250513,095100,448668337,1508,1508,1508,1508,5809
|
|
20250513,095000,439908365,1508,1509,1509,1508,5109
|
|
20250513,094900,432202818,1509,1509,1510,1508,1344
|
|
20250513,094800,430175738,1510,1510,1510,1510,1196
|
|
20250513,094700,428369778,1510,1511,1511,1510,102
|
|
20250513,094600,428215757,1510,1511,1511,1510,77
|
|
20250513,094500,428099485,1510,1510,1510,1510,1328
|
|
20250513,094400,426094205,1510,1509,1510,1509,2916
|
|
20250513,094300,421693911,1510,1512,1512,1510,1709
|
|
20250513,094200,419111950,1511,1513,1513,1511,532
|
|
20250513,094100,418307511,1514,1511,1514,1511,10698
|
|
20250513,094000,402121290,1511,1508,1511,1507,3335
|
|
20250513,093900,397087696,1508,1508,1508,1508,174
|
|
20250513,093800,396825304,1510,1510,1510,1510,7
|
|
20250513,093700,396814734,1510,1511,1511,1507,2073
|
|
20250513,093600,393690498,1507,1510,1510,1507,4608
|
|
20250513,093500,386740382,1508,1512,1512,1508,1747
|
|
20250513,093400,384105308,1513,1510,1513,1507,8050
|
|
20250513,093300,371932230,1510,1508,1510,1508,2976
|
|
20250513,093200,367443614,1508,1510,1510,1507,459
|
|
20250513,093100,366751441,1507,1510,1511,1507,1879
|
|
20250513,093000,363918067,1510,1512,1512,1509,455
|
|
20250513,092900,363231031,1509,1512,1512,1509,2927
|
|
20250513,092800,358808279,1512,1511,1512,1510,3796
|
|
20250513,092700,353073000,1510,1510,1511,1510,2548
|
|
20250513,092600,349224813,1507,1511,1511,1507,625
|
|
20250513,092500,348282066,1511,1508,1511,1508,674
|
|
20250513,092400,347265226,1506,1509,1509,1506,1046
|
|
20250513,092300,345689929,1509,1509,1509,1509,140
|
|
20250513,092200,345478669,1504,1504,1504,1504,10734
|
|
20250513,092100,329334733,1504,1505,1505,1503,17586
|
|
20250513,092000,302885443,1505,1505,1505,1505,1200
|
|
20250513,091900,301079443,1506,1504,1507,1504,8525
|
|
20250513,091800,288240679,1504,1507,1507,1504,9181
|
|
20250513,091700,274418733,1507,1511,1512,1507,8132
|
|
20250513,091600,262151427,1511,1511,1512,1511,777
|
|
20250513,091500,260977374,1510,1509,1510,1509,3854
|
|
20250513,091400,255159061,1509,1512,1512,1509,4625
|
|
20250513,091300,248171732,1510,1511,1512,1510,1173
|
|
20250513,091200,246399283,1510,1512,1513,1510,10118
|
|
20250513,091100,231115330,1511,1512,1512,1510,3970
|
|
20250513,091000,225116082,1513,1510,1513,1510,140
|
|
20250513,090900,224904417,1513,1511,1514,1509,15509
|
|
20250513,090800,201479596,1511,1515,1516,1511,2534
|
|
20250513,090700,197644775,1516,1516,1516,1515,533
|
|
20250513,090600,196836749,1515,1521,1521,1512,10028
|
|
20250513,090500,181603681,1521,1520,1526,1520,29445
|
|
20250513,090400,136743302,1519,1515,1521,1509,21592
|
|
20250513,090300,103980687,1515,1509,1515,1506,9520
|
|
20250513,090200,89622070,1511,1506,1511,1506,1234
|
|
20250513,090100,87758166,1503,1502,1508,1502,7314
|
|
20250513,090000,76762621,1502,1515,1518,1501,50859
|