584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,184100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,184000,2943471001,1349,1349,1349,1349,0
|
|
20250502,183900,2943471001,1349,1349,1349,1349,0
|
|
20250502,183800,2943471001,1349,1349,1349,1349,0
|
|
20250502,183700,2943471001,1349,1349,1349,1349,0
|
|
20250502,183600,2943471001,1349,1349,1349,1349,0
|
|
20250502,183500,2943471001,1349,1349,1349,1349,0
|
|
20250502,183400,2943471001,1349,1349,1349,1349,0
|
|
20250502,183300,2943471001,1349,1349,1349,1349,0
|
|
20250502,183200,2943471001,1349,1349,1349,1349,0
|
|
20250502,183100,2943471001,1349,1349,1349,1349,0
|
|
20250502,183000,2943471001,1349,1349,1349,1349,0
|
|
20250502,182900,2943471001,1349,1349,1349,1349,0
|
|
20250502,182800,2943471001,1349,1349,1349,1349,0
|
|
20250502,182700,2943471001,1349,1349,1349,1349,0
|
|
20250502,182600,2943471001,1349,1349,1349,1349,0
|
|
20250502,182500,2943471001,1349,1349,1349,1349,0
|
|
20250502,182400,2943471001,1349,1349,1349,1349,0
|
|
20250502,182300,2943471001,1349,1349,1349,1349,0
|
|
20250502,182200,2943471001,1349,1349,1349,1349,0
|
|
20250502,182100,2943471001,1349,1349,1349,1349,0
|
|
20250502,182000,2943471001,1349,1349,1349,1349,0
|
|
20250502,181900,2943471001,1349,1349,1349,1349,0
|
|
20250502,181800,2943471001,1349,1349,1349,1349,0
|
|
20250502,181700,2943471001,1349,1349,1349,1349,0
|
|
20250502,181600,2943471001,1349,1349,1349,1349,0
|
|
20250502,181500,2943471001,1349,1349,1349,1349,0
|
|
20250502,181400,2943471001,1349,1349,1349,1349,0
|
|
20250502,181300,2943471001,1349,1349,1349,1349,0
|
|
20250502,181200,2943471001,1349,1349,1349,1349,0
|
|
20250502,181100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,181000,2943471001,1349,1349,1349,1349,0
|
|
20250502,180900,2943471001,1349,1349,1349,1349,0
|
|
20250502,180800,2943471001,1349,1349,1349,1349,0
|
|
20250502,180700,2943471001,1349,1349,1349,1349,0
|
|
20250502,180600,2943471001,1349,1349,1349,1349,0
|
|
20250502,180500,2943471001,1349,1349,1349,1349,0
|
|
20250502,180400,2943471001,1349,1349,1349,1349,0
|
|
20250502,180300,2943471001,1349,1349,1349,1349,0
|
|
20250502,180200,2943471001,1349,1349,1349,1349,0
|
|
20250502,180100,2943471001,1349,1349,1349,1349,0
|
|
20250502,180000,2943471001,1349,1349,1349,1349,0
|
|
20250502,175900,2943471001,1349,1349,1349,1349,0
|
|
20250502,175800,2943471001,1349,1349,1349,1349,0
|
|
20250502,175700,2943471001,1349,1349,1349,1349,0
|
|
20250502,175600,2943471001,1349,1349,1349,1349,0
|
|
20250502,175500,2943471001,1349,1349,1349,1349,0
|
|
20250502,175400,2943471001,1349,1349,1349,1349,0
|
|
20250502,175300,2943471001,1349,1349,1349,1349,0
|
|
20250502,175200,2943471001,1349,1349,1349,1349,0
|
|
20250502,175100,2943471001,1349,1349,1349,1349,0
|
|
20250502,175000,2943471001,1349,1349,1349,1349,0
|
|
20250502,174900,2943471001,1349,1349,1349,1349,0
|
|
20250502,174800,2943471001,1349,1349,1349,1349,0
|
|
20250502,174700,2943471001,1349,1349,1349,1349,0
|
|
20250502,174600,2943471001,1349,1349,1349,1349,0
|
|
20250502,174500,2943471001,1349,1349,1349,1349,0
|
|
20250502,174400,2943471001,1349,1349,1349,1349,0
|
|
20250502,174300,2943471001,1349,1349,1349,1349,0
|
|
20250502,174200,2943471001,1349,1349,1349,1349,0
|
|
20250502,174100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,174000,2943471001,1349,1349,1349,1349,0
|
|
20250502,173900,2943471001,1349,1349,1349,1349,0
|
|
20250502,173800,2943471001,1349,1349,1349,1349,0
|
|
20250502,173700,2943471001,1349,1349,1349,1349,0
|
|
20250502,173600,2943471001,1349,1349,1349,1349,0
|
|
20250502,173500,2943471001,1349,1349,1349,1349,0
|
|
20250502,173400,2943471001,1349,1349,1349,1349,0
|
|
20250502,173300,2943471001,1349,1349,1349,1349,0
|
|
20250502,173200,2943471001,1349,1349,1349,1349,0
|
|
20250502,173100,2943471001,1349,1349,1349,1349,0
|
|
20250502,173000,2943471001,1349,1349,1349,1349,0
|
|
20250502,172900,2943471001,1349,1349,1349,1349,0
|
|
20250502,172800,2943471001,1349,1349,1349,1349,0
|
|
20250502,172700,2943471001,1349,1349,1349,1349,0
|
|
20250502,172600,2943471001,1349,1349,1349,1349,0
|
|
20250502,172500,2943471001,1349,1349,1349,1349,0
|
|
20250502,172400,2943471001,1349,1349,1349,1349,0
|
|
20250502,172300,2943471001,1349,1349,1349,1349,0
|
|
20250502,172200,2943471001,1349,1349,1349,1349,0
|
|
20250502,172100,2943471001,1349,1349,1349,1349,0
|
|
20250502,172000,2943471001,1349,1349,1349,1349,0
|
|
20250502,171900,2943471001,1349,1349,1349,1349,0
|
|
20250502,171800,2943471001,1349,1349,1349,1349,0
|
|
20250502,171700,2943471001,1349,1349,1349,1349,0
|
|
20250502,171600,2943471001,1349,1349,1349,1349,0
|
|
20250502,171500,2943471001,1349,1349,1349,1349,0
|
|
20250502,171400,2943471001,1349,1349,1349,1349,0
|
|
20250502,171300,2943471001,1349,1349,1349,1349,0
|
|
20250502,171200,2943471001,1349,1349,1349,1349,0
|
|
20250502,171100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,171000,2943471001,1349,1349,1349,1349,0
|
|
20250502,170900,2943471001,1349,1349,1349,1349,0
|
|
20250502,170800,2943471001,1349,1349,1349,1349,0
|
|
20250502,170700,2943471001,1349,1349,1349,1349,0
|
|
20250502,170600,2943471001,1349,1349,1349,1349,0
|
|
20250502,170500,2943471001,1349,1349,1349,1349,0
|
|
20250502,170400,2943471001,1349,1349,1349,1349,0
|
|
20250502,170300,2943471001,1349,1349,1349,1349,0
|
|
20250502,170200,2943471001,1349,1349,1349,1349,0
|
|
20250502,170100,2943471001,1349,1349,1349,1349,0
|
|
20250502,170000,2943471001,1349,1349,1349,1349,0
|
|
20250502,165900,2943471001,1349,1349,1349,1349,0
|
|
20250502,165800,2943471001,1349,1349,1349,1349,0
|
|
20250502,165700,2943471001,1349,1349,1349,1349,0
|
|
20250502,165600,2943471001,1349,1349,1349,1349,0
|
|
20250502,165500,2943471001,1349,1349,1349,1349,0
|
|
20250502,165400,2943471001,1349,1349,1349,1349,0
|
|
20250502,165300,2943471001,1349,1349,1349,1349,0
|
|
20250502,165200,2943471001,1349,1349,1349,1349,0
|
|
20250502,165100,2943471001,1349,1349,1349,1349,0
|
|
20250502,165000,2943471001,1349,1349,1349,1349,0
|
|
20250502,164900,2943471001,1349,1349,1349,1349,0
|
|
20250502,164800,2943471001,1349,1349,1349,1349,0
|
|
20250502,164700,2943471001,1349,1349,1349,1349,0
|
|
20250502,164600,2943471001,1349,1349,1349,1349,0
|
|
20250502,164500,2943471001,1349,1349,1349,1349,0
|
|
20250502,164400,2943471001,1349,1349,1349,1349,0
|
|
20250502,164300,2943471001,1349,1349,1349,1349,0
|
|
20250502,164200,2943471001,1349,1349,1349,1349,0
|
|
20250502,164100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,164000,2943471001,1349,1349,1349,1349,0
|
|
20250502,163900,2943471001,1349,1349,1349,1349,0
|
|
20250502,163800,2943471001,1349,1349,1349,1349,0
|
|
20250502,163700,2943471001,1349,1349,1349,1349,0
|
|
20250502,163600,2943471001,1349,1349,1349,1349,0
|
|
20250502,163500,2943471001,1349,1349,1349,1349,0
|
|
20250502,163400,2943471001,1349,1349,1349,1349,0
|
|
20250502,163300,2943471001,1349,1349,1349,1349,0
|
|
20250502,163200,2943471001,1349,1349,1349,1349,0
|
|
20250502,163100,2943471001,1349,1349,1349,1349,0
|
|
20250502,163000,2943471001,1349,1349,1349,1349,0
|
|
20250502,162900,2943471001,1349,1349,1349,1349,0
|
|
20250502,162800,2943471001,1349,1349,1349,1349,0
|
|
20250502,162700,2943471001,1349,1349,1349,1349,0
|
|
20250502,162600,2943471001,1349,1349,1349,1349,0
|
|
20250502,162500,2943471001,1349,1349,1349,1349,0
|
|
20250502,162400,2943471001,1349,1349,1349,1349,0
|
|
20250502,162300,2943471001,1349,1349,1349,1349,0
|
|
20250502,162200,2943471001,1349,1349,1349,1349,0
|
|
20250502,162100,2943471001,1349,1349,1349,1349,0
|
|
20250502,162000,2943471001,1349,1349,1349,1349,0
|
|
20250502,161900,2943471001,1349,1349,1349,1349,0
|
|
20250502,161800,2943471001,1349,1349,1349,1349,0
|
|
20250502,161700,2943471001,1349,1349,1349,1349,0
|
|
20250502,161600,2943471001,1349,1349,1349,1349,0
|
|
20250502,161500,2943471001,1349,1349,1349,1349,0
|
|
20250502,161400,2943471001,1349,1349,1349,1349,0
|
|
20250502,161300,2943471001,1349,1349,1349,1349,0
|
|
20250502,161200,2943471001,1349,1349,1349,1349,0
|
|
20250502,161100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,161000,2943471001,1349,1349,1349,1349,0
|
|
20250502,160900,2943471001,1349,1349,1349,1349,0
|
|
20250502,160800,2943471001,1349,1349,1349,1349,0
|
|
20250502,160700,2943471001,1349,1349,1349,1349,0
|
|
20250502,160600,2943471001,1349,1349,1349,1349,0
|
|
20250502,160500,2943471001,1349,1349,1349,1349,0
|
|
20250502,160400,2943471001,1349,1349,1349,1349,0
|
|
20250502,160300,2943471001,1349,1349,1349,1349,0
|
|
20250502,160200,2943471001,1349,1349,1349,1349,0
|
|
20250502,160100,2943471001,1349,1349,1349,1349,0
|
|
20250502,160000,2943471001,1349,1349,1349,1349,0
|
|
20250502,155900,2943471001,1349,1349,1349,1349,0
|
|
20250502,155800,2943471001,1349,1349,1349,1349,0
|
|
20250502,155700,2943471001,1349,1349,1349,1349,0
|
|
20250502,155600,2943471001,1349,1349,1349,1349,0
|
|
20250502,155500,2943471001,1349,1349,1349,1349,0
|
|
20250502,155400,2943471001,1349,1349,1349,1349,0
|
|
20250502,155300,2943471001,1349,1349,1349,1349,0
|
|
20250502,155200,2943471001,1349,1349,1349,1349,0
|
|
20250502,155100,2943471001,1349,1349,1349,1349,0
|
|
20250502,155000,2943471001,1349,1349,1349,1349,0
|
|
20250502,154900,2943471001,1349,1349,1349,1349,0
|
|
20250502,154800,2943471001,1349,1349,1349,1349,0
|
|
20250502,154700,2943471001,1349,1349,1349,1349,0
|
|
20250502,154600,2943471001,1349,1349,1349,1349,0
|
|
20250502,154500,2943471001,1349,1349,1349,1349,0
|
|
20250502,154400,2943471001,1349,1349,1349,1349,0
|
|
20250502,154300,2943471001,1349,1349,1349,1349,0
|
|
20250502,154200,2943471001,1349,1349,1349,1349,0
|
|
20250502,154100,2943471001,1349,1349,1349,1349,26290
|
|
20250502,154000,2943471001,1349,1349,1349,1349,0
|
|
20250502,153900,2943471001,1349,1349,1349,1349,0
|
|
20250502,153800,2943471001,1349,1349,1349,1349,0
|
|
20250502,153700,2943471001,1349,1349,1349,1349,0
|
|
20250502,153600,2943471001,1349,1349,1349,1349,0
|
|
20250502,153500,2943471001,1349,1349,1349,1349,0
|
|
20250502,153400,2943471001,1349,1349,1349,1349,0
|
|
20250502,153300,2943471001,1349,1349,1349,1349,0
|
|
20250502,153200,2943471001,1349,1349,1349,1349,0
|
|
20250502,153100,2943471001,1349,1349,1349,1349,0
|
|
20250502,153000,2943471001,1349,1349,1349,1349,26290
|
|
20250502,152900,2908005791,1349,1349,1349,1349,0
|
|
20250502,152800,2908005791,1349,1349,1349,1349,0
|
|
20250502,152700,2908005791,1349,1349,1349,1349,0
|
|
20250502,152600,2908005791,1349,1349,1349,1349,0
|
|
20250502,152500,2908005791,1349,1349,1349,1349,0
|
|
20250502,152400,2908005791,1349,1349,1349,1349,0
|
|
20250502,152300,2908005791,1349,1349,1349,1349,0
|
|
20250502,152200,2908005791,1349,1349,1349,1349,0
|
|
20250502,152100,2908005791,1349,1349,1349,1349,0
|
|
20250502,152000,2908005791,1349,1349,1349,1349,0
|
|
20250502,151900,2908005791,1349,1349,1349,1347,5864
|
|
20250502,151800,2900102465,1349,1349,1349,1348,342
|
|
20250502,151700,2899641282,1348,1350,1350,1348,1724
|
|
20250502,151600,2897315365,1350,1348,1350,1348,698
|
|
20250502,151500,2896373212,1349,1347,1349,1347,2321
|
|
20250502,151400,2893244114,1348,1343,1348,1343,5018
|
|
20250502,151300,2886486815,1347,1346,1348,1343,11021
|
|
20250502,151200,2871669844,1346,1345,1346,1344,924
|
|
20250502,151100,2870426945,1343,1345,1346,1343,4134
|
|
20250502,151000,2864868788,1345,1346,1346,1345,2293
|
|
20250502,150900,2861784568,1346,1347,1347,1345,4843
|
|
20250502,150800,2855261762,1347,1346,1347,1346,293
|
|
20250502,150700,2854867121,1346,1346,1347,1342,5858
|
|
20250502,150600,2846991975,1347,1346,1347,1346,2328
|
|
20250502,150500,2843857200,1347,1347,1347,1346,6260
|
|
20250502,150400,2835427318,1346,1347,1347,1346,3183
|
|
20250502,150300,2831142828,1347,1347,1348,1346,6906
|
|
20250502,150200,2821844202,1348,1347,1348,1347,2506
|
|
20250502,150100,2818468590,1347,1345,1347,1345,7323
|
|
20250502,150000,2808612990,1345,1345,1345,1345,16
|
|
20250502,145900,2808591470,1345,1344,1345,1344,2793
|
|
20250502,145800,2804837676,1343,1343,1343,1343,3661
|
|
20250502,145700,2799920953,1342,1343,1344,1342,9173
|
|
20250502,145600,2787600787,1344,1344,1344,1344,206
|
|
20250502,145500,2787323923,1343,1344,1344,1343,50
|
|
20250502,145400,2787256733,1344,1344,1344,1344,26
|
|
20250502,145300,2787221789,1343,1343,1343,1343,0
|
|
20250502,145200,2787221789,1343,1343,1343,1343,1209
|
|
20250502,145100,2785598102,1343,1344,1344,1343,2472
|
|
20250502,145000,2782277827,1344,1343,1344,1343,576
|
|
20250502,144900,2781504113,1343,1343,1343,1342,4003
|
|
20250502,144800,2776128085,1343,1342,1343,1342,35
|
|
20250502,144700,2776081094,1342,1342,1342,1342,41
|
|
20250502,144600,2776026072,1342,1342,1342,1342,0
|
|
20250502,144500,2776026072,1342,1342,1343,1341,4363
|
|
20250502,144400,2770171628,1342,1342,1342,1342,2500
|
|
20250502,144300,2766816628,1342,1344,1344,1342,5217
|
|
20250502,144200,2759813365,1343,1344,1344,1343,3348
|
|
20250502,144100,2755313691,1344,1343,1344,1343,602
|
|
20250502,144000,2754504623,1343,1344,1344,1342,8610
|
|
20250502,143900,2742943596,1344,1346,1346,1344,1637
|
|
20250502,143800,2740742943,1345,1347,1347,1345,2006
|
|
20250502,143700,2738043849,1346,1347,1348,1346,1489
|
|
20250502,143600,2736038880,1348,1348,1348,1348,311
|
|
20250502,143500,2735619652,1348,1348,1348,1348,10
|
|
20250502,143400,2735606172,1348,1346,1348,1346,1404
|
|
20250502,143300,2733715715,1347,1350,1350,1345,2165
|
|
20250502,143200,2730800980,1347,1352,1352,1347,574
|
|
20250502,143100,2730027394,1352,1346,1353,1345,7391
|
|
20250502,143000,2720070823,1347,1345,1347,1343,5161
|
|
20250502,142900,2713131512,1345,1347,1348,1345,3790
|
|
20250502,142800,2708027329,1347,1348,1348,1347,1652
|
|
20250502,142700,2705802033,1348,1348,1348,1347,1809
|
|
20250502,142600,2703364002,1348,1348,1348,1348,984
|
|
20250502,142500,2702037570,1348,1348,1348,1348,0
|
|
20250502,142400,2702037570,1348,1348,1348,1348,40
|
|
20250502,142300,2701983650,1348,1348,1348,1348,500
|
|
20250502,142200,2701309650,1348,1346,1348,1346,4887
|
|
20250502,142100,2694731698,1346,1348,1348,1346,8275
|
|
20250502,142000,2683589261,1348,1347,1348,1347,3114
|
|
20250502,141900,2679391909,1347,1348,1348,1347,3192
|
|
20250502,141800,2675089529,1348,1348,1349,1348,6639
|
|
20250502,141700,2666136674,1348,1348,1348,1348,1799
|
|
20250502,141600,2663711622,1349,1348,1349,1348,53
|
|
20250502,141500,2663640126,1348,1349,1349,1348,1259
|
|
20250502,141400,2661942735,1349,1349,1349,1348,15805
|
|
20250502,141300,2640633927,1350,1349,1350,1349,610
|
|
20250502,141200,2639810928,1350,1350,1350,1350,436
|
|
20250502,141100,2639222328,1350,1350,1350,1349,533
|
|
20250502,141000,2638502798,1350,1350,1350,1350,6
|
|
20250502,140900,2638494698,1349,1350,1350,1349,66
|
|
20250502,140800,2638405652,1349,1349,1349,1349,276
|
|
20250502,140700,2638033328,1349,1349,1349,1349,0
|
|
20250502,140600,2638033328,1349,1349,1350,1349,1917
|
|
20250502,140500,2635447285,1350,1349,1350,1349,253
|
|
20250502,140400,2635105985,1349,1351,1351,1349,1931
|
|
20250502,140300,2632499141,1351,1350,1351,1350,201
|
|
20250502,140200,2632227591,1351,1351,1351,1351,3
|
|
20250502,140100,2632223538,1350,1350,1350,1349,2230
|
|
20250502,140000,2629213309,1350,1350,1350,1350,0
|
|
20250502,135900,2629213309,1350,1351,1351,1350,1489
|
|
20250502,135800,2627201679,1351,1350,1351,1350,1010
|
|
20250502,135700,2625838169,1351,1350,1351,1349,2754
|
|
20250502,135600,2622120600,1350,1350,1350,1350,8
|
|
20250502,135500,2622109800,1349,1349,1349,1349,0
|
|
20250502,135400,2622109800,1349,1350,1350,1349,2633
|
|
20250502,135300,2618557480,1348,1349,1350,1348,3659
|
|
20250502,135200,2613623418,1349,1349,1349,1349,100
|
|
20250502,135100,2613488518,1349,1349,1349,1349,2130
|
|
20250502,135000,2610615148,1349,1350,1350,1348,2102
|
|
20250502,134900,2607780551,1349,1349,1350,1349,2287
|
|
20250502,134800,2604694633,1349,1349,1349,1349,0
|
|
20250502,134700,2604694633,1349,1350,1350,1349,1106
|
|
20250502,134600,2603202096,1350,1350,1350,1350,20
|
|
20250502,134500,2603175096,1351,1351,1351,1351,4
|
|
20250502,134400,2603169692,1350,1348,1350,1347,21877
|
|
20250502,134300,2573694634,1347,1349,1349,1347,3699
|
|
20250502,134200,2568710079,1349,1349,1349,1348,632
|
|
20250502,134100,2567857731,1349,1349,1350,1348,1961
|
|
20250502,134000,2565213041,1349,1350,1350,1344,31237
|
|
20250502,133900,2523139513,1350,1350,1350,1349,986
|
|
20250502,133800,2521809023,1350,1352,1352,1350,5589
|
|
20250502,133700,2514262310,1352,1352,1352,1352,23
|
|
20250502,133600,2514231214,1352,1352,1352,1351,832
|
|
20250502,133500,2513106351,1352,1352,1352,1351,20761
|
|
20250502,133400,2485055053,1352,1352,1352,1352,0
|
|
20250502,133300,2485055053,1352,1352,1352,1352,124
|
|
20250502,133200,2484887405,1352,1350,1352,1350,3246
|
|
20250502,133100,2480501804,1350,1351,1351,1350,4335
|
|
20250502,133000,2474649523,1351,1351,1351,1350,5387
|
|
20250502,132900,2467377059,1351,1351,1351,1351,230
|
|
20250502,132800,2467066329,1350,1350,1350,1350,3002
|
|
20250502,132700,2463013629,1350,1351,1351,1350,619
|
|
20250502,132600,2462177440,1350,1351,1351,1350,338
|
|
20250502,132500,2461721027,1351,1351,1351,1350,603
|
|
20250502,132400,2460906476,1350,1351,1351,1350,2178
|
|
20250502,132300,2457964160,1351,1351,1351,1351,3305
|
|
20250502,132200,2453499105,1351,1352,1352,1351,440
|
|
20250502,132100,2452904327,1352,1351,1352,1351,272
|
|
20250502,132000,2452536697,1351,1351,1352,1351,1145
|
|
20250502,131900,2450989777,1351,1352,1352,1351,1897
|
|
20250502,131800,2448426895,1352,1352,1352,1351,553
|
|
20250502,131700,2447679578,1352,1352,1352,1351,679
|
|
20250502,131600,2446761587,1351,1355,1355,1351,12848
|
|
20250502,131500,2429385138,1355,1356,1356,1352,13763
|
|
20250502,131400,2410767034,1357,1357,1357,1357,46
|
|
20250502,131300,2410704612,1357,1356,1357,1354,3506
|
|
20250502,131200,2405956610,1356,1356,1356,1356,993
|
|
20250502,131100,2404610102,1356,1356,1356,1355,480
|
|
20250502,131000,2403959698,1354,1356,1356,1354,2010
|
|
20250502,130900,2401236851,1354,1356,1356,1354,125
|
|
20250502,130800,2401067585,1353,1357,1357,1353,10446
|
|
20250502,130700,2386929676,1358,1357,1358,1355,1524
|
|
20250502,130600,2384863140,1357,1357,1358,1357,1991
|
|
20250502,130500,2382159910,1358,1357,1358,1357,2856
|
|
20250502,130400,2378284187,1357,1357,1357,1357,6
|
|
20250502,130300,2378276045,1357,1358,1359,1354,3346
|
|
20250502,130200,2373742500,1357,1358,1361,1357,3681
|
|
20250502,130100,2368740424,1358,1357,1358,1355,530
|
|
20250502,130000,2368022083,1354,1358,1358,1354,1244
|
|
20250502,125900,2366336831,1358,1358,1358,1358,15
|
|
20250502,125800,2366316461,1358,1356,1358,1355,2267
|
|
20250502,125700,2363244659,1355,1358,1358,1355,5175
|
|
20250502,125600,2356222387,1359,1359,1360,1359,798
|
|
20250502,125500,2355137885,1359,1361,1361,1359,1674
|
|
20250502,125400,2352859885,1360,1361,1361,1360,242
|
|
20250502,125300,2352530663,1360,1360,1361,1360,1300
|
|
20250502,125200,2350762581,1360,1361,1361,1360,1572
|
|
20250502,125100,2348624245,1361,1361,1361,1360,1287
|
|
20250502,125000,2346872709,1359,1358,1361,1358,1673
|
|
20250502,124900,2344600465,1359,1362,1362,1356,4795
|
|
20250502,124800,2338086149,1360,1363,1364,1359,11037
|
|
20250502,124700,2323061786,1364,1364,1364,1362,15756
|
|
20250502,124600,2301592246,1364,1364,1365,1362,5223
|
|
20250502,124500,2294472041,1364,1363,1365,1363,9902
|
|
20250502,124400,2280965954,1363,1363,1364,1361,897
|
|
20250502,124300,2279744035,1361,1362,1363,1360,3567
|
|
20250502,124200,2274889797,1362,1357,1366,1356,1632
|
|
20250502,124100,2272670181,1357,1362,1365,1356,7598
|
|
20250502,124000,2262318026,1362,1360,1366,1360,8916
|
|
20250502,123900,2250146428,1359,1355,1359,1355,4632
|
|
20250502,123800,2243858723,1355,1355,1356,1354,4445
|
|
20250502,123700,2237835756,1355,1356,1363,1355,735
|
|
20250502,123600,2236839241,1356,1358,1359,1352,21919
|
|
20250502,123500,2207144317,1358,1360,1360,1357,2541
|
|
20250502,123400,2203694188,1359,1359,1362,1356,12348
|
|
20250502,123300,2186924815,1360,1368,1368,1360,4732
|
|
20250502,123200,2180469137,1368,1361,1368,1361,6389
|
|
20250502,123100,2171745696,1361,1365,1366,1360,1077
|
|
20250502,123000,2170277449,1364,1361,1365,1356,14615
|
|
20250502,122900,2150410501,1361,1366,1366,1361,7888
|
|
20250502,122800,2139658450,1366,1366,1371,1365,8874
|
|
20250502,122700,2127527806,1366,1363,1366,1361,23844
|
|
20250502,122600,2095034656,1363,1368,1369,1363,14614
|
|
20250502,122500,2075079520,1368,1371,1379,1367,29367
|
|
20250502,122400,2034765027,1371,1370,1376,1367,20989
|
|
20250502,122300,2005969485,1371,1368,1372,1364,39957
|
|
20250502,122200,1951316324,1367,1365,1382,1364,55473
|
|
20250502,122100,1875224382,1365,1374,1382,1363,66664
|
|
20250502,122000,1783813362,1371,1372,1387,1368,122028
|
|
20250502,121900,1615882721,1370,1357,1372,1356,37168
|
|
20250502,121800,1565186284,1358,1355,1358,1355,3718
|
|
20250502,121700,1560141075,1355,1354,1355,1354,551
|
|
20250502,121600,1559394501,1354,1354,1354,1354,0
|
|
20250502,121500,1559394501,1354,1355,1355,1354,456
|
|
20250502,121400,1558777065,1355,1355,1355,1355,109
|
|
20250502,121300,1558629370,1355,1355,1355,1355,327
|
|
20250502,121200,1558186285,1354,1354,1354,1354,2651
|
|
20250502,121100,1554596831,1355,1355,1355,1355,1253
|
|
20250502,121000,1552899016,1355,1353,1355,1353,5523
|
|
20250502,120900,1545424675,1353,1352,1353,1352,1350
|
|
20250502,120800,1543599474,1353,1353,1353,1353,42
|
|
20250502,120700,1543542648,1353,1353,1353,1353,60
|
|
20250502,120600,1543461468,1353,1353,1353,1353,93
|
|
20250502,120500,1543335639,1353,1353,1353,1353,380
|
|
20250502,120400,1542821499,1353,1353,1353,1353,15
|
|
20250502,120300,1542801204,1353,1353,1353,1353,11
|
|
20250502,120200,1542786321,1353,1353,1353,1352,1140
|
|
20250502,120100,1541244343,1353,1354,1354,1353,1600
|
|
20250502,120000,1539079538,1354,1354,1354,1354,15
|
|
20250502,115900,1539059228,1355,1354,1355,1354,1619
|
|
20250502,115800,1536867092,1354,1354,1355,1354,2542
|
|
20250502,115700,1533425209,1353,1354,1354,1353,882
|
|
20250502,115600,1532231114,1353,1353,1353,1353,449
|
|
20250502,115500,1531623617,1353,1353,1353,1353,3428
|
|
20250502,115400,1526985533,1353,1353,1353,1353,306
|
|
20250502,115300,1526571515,1352,1352,1352,1352,3512
|
|
20250502,115200,1521823291,1352,1352,1352,1352,556
|
|
20250502,115100,1521071579,1352,1352,1352,1352,601
|
|
20250502,115000,1520259027,1352,1352,1352,1350,22
|
|
20250502,114900,1520229323,1352,1351,1352,1351,844
|
|
20250502,114800,1519088919,1352,1353,1353,1351,6535
|
|
20250502,114700,1510259186,1353,1353,1353,1352,1536
|
|
20250502,114600,1508181930,1352,1353,1353,1352,2958
|
|
20250502,114500,1504181295,1352,1353,1353,1352,1956
|
|
20250502,114400,1501536759,1353,1352,1353,1352,201
|
|
20250502,114300,1501265006,1353,1353,1353,1353,6
|
|
20250502,114200,1501256888,1353,1353,1353,1353,105
|
|
20250502,114100,1501114823,1352,1353,1353,1352,2495
|
|
20250502,114000,1497741108,1354,1353,1354,1353,208
|
|
20250502,113900,1497459649,1354,1354,1354,1354,51
|
|
20250502,113800,1497390595,1353,1352,1353,1352,5574
|
|
20250502,113700,1489854416,1352,1352,1352,1352,73
|
|
20250502,113600,1489755720,1352,1352,1352,1352,681
|
|
20250502,113500,1488835008,1351,1351,1352,1351,2119
|
|
20250502,113400,1485972238,1351,1352,1352,1351,1522
|
|
20250502,113300,1483915794,1352,1352,1352,1351,1749
|
|
20250502,113200,1481552888,1351,1351,1351,1351,1469
|
|
20250502,113100,1479568269,1351,1351,1351,1351,216
|
|
20250502,113000,1479276453,1351,1351,1351,1350,2336
|
|
20250502,112900,1476120521,1352,1352,1352,1352,44
|
|
20250502,112800,1476061033,1352,1352,1352,1352,62
|
|
20250502,112700,1475977209,1355,1355,1355,1355,4
|
|
20250502,112600,1475971789,1352,1354,1357,1352,1604
|
|
20250502,112500,1473800485,1353,1350,1353,1350,1671
|
|
20250502,112400,1471542622,1351,1353,1353,1351,106
|
|
20250502,112300,1471399385,1352,1350,1352,1350,1485
|
|
20250502,112200,1469392426,1349,1354,1354,1349,25311
|
|
20250502,112100,1435189391,1355,1355,1355,1355,1448
|
|
20250502,112000,1433227351,1355,1355,1355,1355,0
|
|
20250502,111900,1433227351,1355,1355,1355,1355,1
|
|
20250502,111800,1433225996,1355,1355,1355,1355,866
|
|
20250502,111700,1432052566,1355,1356,1356,1354,2010
|
|
20250502,111600,1429328687,1356,1357,1357,1356,939
|
|
20250502,111500,1428054564,1359,1358,1359,1358,1220
|
|
20250502,111400,1426397334,1358,1358,1358,1358,876
|
|
20250502,111300,1425207726,1358,1357,1359,1357,237
|
|
20250502,111200,1424885891,1357,1356,1357,1356,732
|
|
20250502,111100,1423892777,1356,1356,1356,1356,119
|
|
20250502,111000,1423731413,1356,1356,1356,1356,102
|
|
20250502,110900,1423593101,1355,1354,1355,1354,11694
|
|
20250502,110800,1407749277,1354,1355,1355,1354,350
|
|
20250502,110700,1407275127,1355,1355,1355,1352,33078
|
|
20250502,110600,1362466368,1355,1355,1355,1353,10296
|
|
20250502,110500,1348521502,1356,1356,1356,1356,80
|
|
20250502,110400,1348413022,1356,1356,1356,1356,550
|
|
20250502,110300,1347667222,1356,1355,1356,1355,2397
|
|
20250502,110200,1344418287,1355,1356,1356,1355,12476
|
|
20250502,110100,1327510156,1356,1356,1356,1356,390
|
|
20250502,110000,1326981316,1356,1355,1356,1355,2668
|
|
20250502,105900,1323363594,1355,1356,1356,1355,2731
|
|
20250502,105800,1319662388,1355,1355,1355,1355,115
|
|
20250502,105700,1319506563,1357,1356,1357,1356,2783
|
|
20250502,105600,1315730435,1356,1356,1357,1355,9775
|
|
20250502,105500,1302481933,1355,1356,1356,1355,1200
|
|
20250502,105400,1300855421,1356,1356,1356,1355,3025
|
|
20250502,105300,1296755490,1356,1356,1356,1355,823
|
|
20250502,105200,1295639503,1355,1357,1357,1355,1031
|
|
20250502,105100,1294241471,1357,1358,1358,1357,4420
|
|
20250502,105000,1288239436,1358,1359,1359,1358,904
|
|
20250502,104900,1287011643,1359,1360,1360,1359,1176
|
|
20250502,104800,1285413092,1358,1360,1360,1358,4473
|
|
20250502,104700,1279335546,1363,1364,1364,1361,5638
|
|
20250502,104600,1271656092,1363,1364,1365,1363,2249
|
|
20250502,104500,1268588915,1365,1363,1365,1363,2242
|
|
20250502,104400,1265530112,1361,1364,1364,1361,1242
|
|
20250502,104300,1263836450,1364,1364,1364,1364,1843
|
|
20250502,104200,1261322598,1364,1361,1364,1360,1344
|
|
20250502,104100,1259494071,1361,1361,1365,1360,6084
|
|
20250502,104000,1251200814,1361,1361,1361,1360,2611
|
|
20250502,103900,1247649755,1361,1361,1361,1361,407
|
|
20250502,103800,1247095828,1360,1360,1360,1360,1550
|
|
20250502,103700,1244987828,1359,1359,1359,1359,150
|
|
20250502,103600,1244783978,1359,1358,1359,1358,3399
|
|
20250502,103500,1240164837,1359,1358,1359,1358,960
|
|
20250502,103400,1238861151,1358,1359,1360,1358,4477
|
|
20250502,103300,1232779706,1360,1360,1360,1360,553
|
|
20250502,103200,1232027626,1360,1360,1360,1360,21
|
|
20250502,103100,1231999066,1360,1360,1361,1360,1133
|
|
20250502,103000,1230458175,1360,1360,1361,1360,970
|
|
20250502,102900,1229138965,1360,1360,1360,1359,3144
|
|
20250502,102800,1224866004,1360,1361,1361,1359,279
|
|
20250502,102700,1224486557,1360,1357,1360,1357,5116
|
|
20250502,102600,1217539507,1357,1352,1357,1351,23875
|
|
20250502,102500,1185181043,1352,1353,1353,1352,258
|
|
20250502,102400,1184832027,1352,1351,1352,1351,2549
|
|
20250502,102300,1181386908,1352,1351,1352,1351,558
|
|
20250502,102200,1180632830,1351,1351,1351,1351,541
|
|
20250502,102100,1179901939,1350,1350,1351,1350,5682
|
|
20250502,102000,1172226866,1350,1350,1350,1350,767
|
|
20250502,101900,1171191416,1350,1349,1350,1349,826
|
|
20250502,101800,1170077139,1349,1349,1349,1348,940
|
|
20250502,101700,1168809606,1348,1348,1348,1348,500
|
|
20250502,101600,1168135606,1348,1347,1349,1347,374
|
|
20250502,101500,1167631703,1347,1349,1349,1347,521
|
|
20250502,101400,1166928876,1349,1349,1349,1346,403
|
|
20250502,101300,1166385235,1346,1349,1349,1346,688
|
|
20250502,101200,1165458119,1349,1349,1349,1349,10
|
|
20250502,101100,1165444629,1349,1350,1350,1346,561
|
|
20250502,101000,1164689438,1349,1347,1349,1345,2742
|
|
20250502,100900,1160998825,1348,1350,1350,1346,7601
|
|
20250502,100800,1150753785,1348,1350,1350,1348,2630
|
|
20250502,100700,1147207556,1349,1349,1350,1348,1632
|
|
20250502,100600,1145005984,1349,1349,1349,1349,1255
|
|
20250502,100500,1143312989,1349,1350,1350,1349,4651
|
|
20250502,100400,1137038789,1350,1350,1350,1349,33
|
|
20250502,100300,1136994255,1350,1350,1350,1350,20
|
|
20250502,100200,1136967255,1350,1350,1350,1348,2235
|
|
20250502,100100,1133951620,1350,1349,1350,1349,63
|
|
20250502,100000,1133866574,1349,1349,1349,1349,3935
|
|
20250502,095900,1128558259,1348,1348,1348,1348,13
|
|
20250502,095800,1128540735,1349,1345,1349,1345,6706
|
|
20250502,095700,1119502751,1347,1347,1347,1346,3774
|
|
20250502,095600,1114421773,1347,1347,1347,1346,318
|
|
20250502,095500,1113993527,1348,1347,1348,1346,5109
|
|
20250502,095400,1107112791,1347,1347,1347,1347,31
|
|
20250502,095300,1107071034,1346,1346,1347,1346,693
|
|
20250502,095200,1106138246,1346,1347,1347,1346,1636
|
|
20250502,095100,1103934704,1347,1347,1347,1346,476
|
|
20250502,095000,1103293632,1347,1347,1348,1347,1515
|
|
20250502,094900,1101252385,1347,1347,1347,1346,5191
|
|
20250502,094800,1094262171,1347,1347,1348,1346,3426
|
|
20250502,094700,1089649960,1347,1347,1348,1346,1389
|
|
20250502,094600,1087778984,1347,1347,1347,1341,12160
|
|
20250502,094500,1071446054,1347,1347,1347,1347,632
|
|
20250502,094400,1070594750,1346,1346,1347,1346,2207
|
|
20250502,094300,1067624108,1346,1347,1347,1346,170
|
|
20250502,094200,1067395235,1346,1351,1351,1346,6208
|
|
20250502,094100,1059021279,1350,1351,1351,1350,7761
|
|
20250502,094000,1048543821,1351,1349,1351,1349,4585
|
|
20250502,093900,1042353873,1348,1347,1350,1347,3875
|
|
20250502,093800,1037130351,1347,1346,1347,1343,5764
|
|
20250502,093700,1029373508,1346,1346,1346,1344,632
|
|
20250502,093600,1028522838,1346,1346,1346,1343,2829
|
|
20250502,093500,1024723364,1343,1347,1347,1343,4305
|
|
20250502,093400,1018933190,1346,1348,1348,1344,859
|
|
20250502,093300,1017776890,1347,1348,1348,1342,3063
|
|
20250502,093200,1013659598,1346,1345,1347,1345,8473
|
|
20250502,093100,1002260626,1345,1345,1345,1345,1065
|
|
20250502,093000,1000828201,1345,1341,1345,1340,4322
|
|
20250502,092900,995027153,1341,1342,1342,1341,6648
|
|
20250502,092800,986111837,1341,1343,1343,1341,9099
|
|
20250502,092700,973901580,1343,1343,1344,1343,6517
|
|
20250502,092600,965148822,1343,1342,1343,1342,3841
|
|
20250502,092500,959992891,1342,1342,1343,1342,3253
|
|
20250502,092400,955624525,1342,1342,1343,1342,3299
|
|
20250502,092300,951194467,1342,1343,1343,1342,1218
|
|
20250502,092200,949559711,1342,1342,1343,1341,6961
|
|
20250502,092100,940219428,1342,1342,1343,1342,4289
|
|
20250502,092000,934463446,1342,1342,1342,1340,4431
|
|
20250502,091900,928519116,1342,1340,1342,1340,5397
|
|
20250502,091800,921276862,1338,1339,1342,1336,35474
|
|
20250502,091700,873790374,1339,1339,1339,1337,13822
|
|
20250502,091600,855287435,1339,1335,1339,1335,13861
|
|
20250502,091500,836737065,1336,1332,1339,1332,20055
|
|
20250502,091400,810006964,1332,1334,1334,1328,91873
|
|
20250502,091300,687648036,1334,1335,1335,1334,2725
|
|
20250502,091200,684011867,1335,1338,1339,1333,13500
|
|
20250502,091100,665990287,1338,1331,1338,1327,16795
|
|
20250502,091000,643586182,1330,1333,1334,1326,53942
|
|
20250502,090900,571983614,1333,1334,1334,1329,5363
|
|
20250502,090800,564846574,1334,1327,1337,1326,86371
|
|
20250502,090700,450082048,1329,1331,1332,1327,23132
|
|
20250502,090600,419336448,1331,1334,1334,1330,17183
|
|
20250502,090500,396478766,1329,1331,1335,1329,23625
|
|
20250502,090400,365032680,1331,1334,1335,1329,41411
|
|
20250502,090300,309921780,1332,1335,1336,1330,49345
|
|
20250502,090200,244206143,1337,1343,1343,1330,31295
|
|
20250502,090100,202456721,1341,1342,1343,1330,99608
|
|
20250502,090000,69576450,1346,1355,1358,1342,50716
|