584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,184100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,184000,4259033145,1451,1451,1451,1451,0
|
|
20250512,183900,4259033145,1451,1451,1451,1451,0
|
|
20250512,183800,4259033145,1451,1451,1451,1451,0
|
|
20250512,183700,4259033145,1451,1451,1451,1451,0
|
|
20250512,183600,4259033145,1451,1451,1451,1451,0
|
|
20250512,183500,4259033145,1451,1451,1451,1451,0
|
|
20250512,183400,4259033145,1451,1451,1451,1451,0
|
|
20250512,183300,4259033145,1451,1451,1451,1451,0
|
|
20250512,183200,4259033145,1451,1451,1451,1451,0
|
|
20250512,183100,4259033145,1451,1451,1451,1451,0
|
|
20250512,183000,4259033145,1451,1451,1451,1451,0
|
|
20250512,182900,4259033145,1451,1451,1451,1451,0
|
|
20250512,182800,4259033145,1451,1451,1451,1451,0
|
|
20250512,182700,4259033145,1451,1451,1451,1451,0
|
|
20250512,182600,4259033145,1451,1451,1451,1451,0
|
|
20250512,182500,4259033145,1451,1451,1451,1451,0
|
|
20250512,182400,4259033145,1451,1451,1451,1451,0
|
|
20250512,182300,4259033145,1451,1451,1451,1451,0
|
|
20250512,182200,4259033145,1451,1451,1451,1451,0
|
|
20250512,182100,4259033145,1451,1451,1451,1451,0
|
|
20250512,182000,4259033145,1451,1451,1451,1451,0
|
|
20250512,181900,4259033145,1451,1451,1451,1451,0
|
|
20250512,181800,4259033145,1451,1451,1451,1451,0
|
|
20250512,181700,4259033145,1451,1451,1451,1451,0
|
|
20250512,181600,4259033145,1451,1451,1451,1451,0
|
|
20250512,181500,4259033145,1451,1451,1451,1451,0
|
|
20250512,181400,4259033145,1451,1451,1451,1451,0
|
|
20250512,181300,4259033145,1451,1451,1451,1451,0
|
|
20250512,181200,4259033145,1451,1451,1451,1451,0
|
|
20250512,181100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,181000,4259033145,1451,1451,1451,1451,0
|
|
20250512,180900,4259033145,1451,1451,1451,1451,0
|
|
20250512,180800,4259033145,1451,1451,1451,1451,0
|
|
20250512,180700,4259033145,1451,1451,1451,1451,0
|
|
20250512,180600,4259033145,1451,1451,1451,1451,0
|
|
20250512,180500,4259033145,1451,1451,1451,1451,0
|
|
20250512,180400,4259033145,1451,1451,1451,1451,0
|
|
20250512,180300,4259033145,1451,1451,1451,1451,0
|
|
20250512,180200,4259033145,1451,1451,1451,1451,0
|
|
20250512,180100,4259033145,1451,1451,1451,1451,0
|
|
20250512,180000,4259033145,1451,1451,1451,1451,0
|
|
20250512,175900,4259033145,1451,1451,1451,1451,0
|
|
20250512,175800,4259033145,1451,1451,1451,1451,0
|
|
20250512,175700,4259033145,1451,1451,1451,1451,0
|
|
20250512,175600,4259033145,1451,1451,1451,1451,0
|
|
20250512,175500,4259033145,1451,1451,1451,1451,0
|
|
20250512,175400,4259033145,1451,1451,1451,1451,0
|
|
20250512,175300,4259033145,1451,1451,1451,1451,0
|
|
20250512,175200,4259033145,1451,1451,1451,1451,0
|
|
20250512,175100,4259033145,1451,1451,1451,1451,0
|
|
20250512,175000,4259033145,1451,1451,1451,1451,0
|
|
20250512,174900,4259033145,1451,1451,1451,1451,0
|
|
20250512,174800,4259033145,1451,1451,1451,1451,0
|
|
20250512,174700,4259033145,1451,1451,1451,1451,0
|
|
20250512,174600,4259033145,1451,1451,1451,1451,0
|
|
20250512,174500,4259033145,1451,1451,1451,1451,0
|
|
20250512,174400,4259033145,1451,1451,1451,1451,0
|
|
20250512,174300,4259033145,1451,1451,1451,1451,0
|
|
20250512,174200,4259033145,1451,1451,1451,1451,0
|
|
20250512,174100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,174000,4259033145,1451,1451,1451,1451,0
|
|
20250512,173900,4259033145,1451,1451,1451,1451,0
|
|
20250512,173800,4259033145,1451,1451,1451,1451,0
|
|
20250512,173700,4259033145,1451,1451,1451,1451,0
|
|
20250512,173600,4259033145,1451,1451,1451,1451,0
|
|
20250512,173500,4259033145,1451,1451,1451,1451,0
|
|
20250512,173400,4259033145,1451,1451,1451,1451,0
|
|
20250512,173300,4259033145,1451,1451,1451,1451,0
|
|
20250512,173200,4259033145,1451,1451,1451,1451,0
|
|
20250512,173100,4259033145,1451,1451,1451,1451,0
|
|
20250512,173000,4259033145,1451,1451,1451,1451,0
|
|
20250512,172900,4259033145,1451,1451,1451,1451,0
|
|
20250512,172800,4259033145,1451,1451,1451,1451,0
|
|
20250512,172700,4259033145,1451,1451,1451,1451,0
|
|
20250512,172600,4259033145,1451,1451,1451,1451,0
|
|
20250512,172500,4259033145,1451,1451,1451,1451,0
|
|
20250512,172400,4259033145,1451,1451,1451,1451,0
|
|
20250512,172300,4259033145,1451,1451,1451,1451,0
|
|
20250512,172200,4259033145,1451,1451,1451,1451,0
|
|
20250512,172100,4259033145,1451,1451,1451,1451,0
|
|
20250512,172000,4259033145,1451,1451,1451,1451,0
|
|
20250512,171900,4259033145,1451,1451,1451,1451,0
|
|
20250512,171800,4259033145,1451,1451,1451,1451,0
|
|
20250512,171700,4259033145,1451,1451,1451,1451,0
|
|
20250512,171600,4259033145,1451,1451,1451,1451,0
|
|
20250512,171500,4259033145,1451,1451,1451,1451,0
|
|
20250512,171400,4259033145,1451,1451,1451,1451,0
|
|
20250512,171300,4259033145,1451,1451,1451,1451,0
|
|
20250512,171200,4259033145,1451,1451,1451,1451,0
|
|
20250512,171100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,171000,4259033145,1451,1451,1451,1451,0
|
|
20250512,170900,4259033145,1451,1451,1451,1451,0
|
|
20250512,170800,4259033145,1451,1451,1451,1451,0
|
|
20250512,170700,4259033145,1451,1451,1451,1451,0
|
|
20250512,170600,4259033145,1451,1451,1451,1451,0
|
|
20250512,170500,4259033145,1451,1451,1451,1451,0
|
|
20250512,170400,4259033145,1451,1451,1451,1451,0
|
|
20250512,170300,4259033145,1451,1451,1451,1451,0
|
|
20250512,170200,4259033145,1451,1451,1451,1451,0
|
|
20250512,170100,4259033145,1451,1451,1451,1451,0
|
|
20250512,170000,4259033145,1451,1451,1451,1451,0
|
|
20250512,165900,4259033145,1451,1451,1451,1451,0
|
|
20250512,165800,4259033145,1451,1451,1451,1451,0
|
|
20250512,165700,4259033145,1451,1451,1451,1451,0
|
|
20250512,165600,4259033145,1451,1451,1451,1451,0
|
|
20250512,165500,4259033145,1451,1451,1451,1451,0
|
|
20250512,165400,4259033145,1451,1451,1451,1451,0
|
|
20250512,165300,4259033145,1451,1451,1451,1451,0
|
|
20250512,165200,4259033145,1451,1451,1451,1451,0
|
|
20250512,165100,4259033145,1451,1451,1451,1451,0
|
|
20250512,165000,4259033145,1451,1451,1451,1451,0
|
|
20250512,164900,4259033145,1451,1451,1451,1451,0
|
|
20250512,164800,4259033145,1451,1451,1451,1451,0
|
|
20250512,164700,4259033145,1451,1451,1451,1451,0
|
|
20250512,164600,4259033145,1451,1451,1451,1451,0
|
|
20250512,164500,4259033145,1451,1451,1451,1451,0
|
|
20250512,164400,4259033145,1451,1451,1451,1451,0
|
|
20250512,164300,4259033145,1451,1451,1451,1451,0
|
|
20250512,164200,4259033145,1451,1451,1451,1451,0
|
|
20250512,164100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,164000,4259033145,1451,1451,1451,1451,0
|
|
20250512,163900,4259033145,1451,1451,1451,1451,0
|
|
20250512,163800,4259033145,1451,1451,1451,1451,0
|
|
20250512,163700,4259033145,1451,1451,1451,1451,0
|
|
20250512,163600,4259033145,1451,1451,1451,1451,0
|
|
20250512,163500,4259033145,1451,1451,1451,1451,0
|
|
20250512,163400,4259033145,1451,1451,1451,1451,0
|
|
20250512,163300,4259033145,1451,1451,1451,1451,0
|
|
20250512,163200,4259033145,1451,1451,1451,1451,0
|
|
20250512,163100,4259033145,1451,1451,1451,1451,0
|
|
20250512,163000,4259033145,1451,1451,1451,1451,0
|
|
20250512,162900,4259033145,1451,1451,1451,1451,0
|
|
20250512,162800,4259033145,1451,1451,1451,1451,0
|
|
20250512,162700,4259033145,1451,1451,1451,1451,0
|
|
20250512,162600,4259033145,1451,1451,1451,1451,0
|
|
20250512,162500,4259033145,1451,1451,1451,1451,0
|
|
20250512,162400,4259033145,1451,1451,1451,1451,0
|
|
20250512,162300,4259033145,1451,1451,1451,1451,0
|
|
20250512,162200,4259033145,1451,1451,1451,1451,0
|
|
20250512,162100,4259033145,1451,1451,1451,1451,0
|
|
20250512,162000,4259033145,1451,1451,1451,1451,0
|
|
20250512,161900,4259033145,1451,1451,1451,1451,0
|
|
20250512,161800,4259033145,1451,1451,1451,1451,0
|
|
20250512,161700,4259033145,1451,1451,1451,1451,0
|
|
20250512,161600,4259033145,1451,1451,1451,1451,0
|
|
20250512,161500,4259033145,1451,1451,1451,1451,0
|
|
20250512,161400,4259033145,1451,1451,1451,1451,0
|
|
20250512,161300,4259033145,1451,1451,1451,1451,0
|
|
20250512,161200,4259033145,1451,1451,1451,1451,0
|
|
20250512,161100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,161000,4259033145,1451,1451,1451,1451,0
|
|
20250512,160900,4259033145,1451,1451,1451,1451,0
|
|
20250512,160800,4259033145,1451,1451,1451,1451,0
|
|
20250512,160700,4259033145,1451,1451,1451,1451,0
|
|
20250512,160600,4259033145,1451,1451,1451,1451,0
|
|
20250512,160500,4259033145,1451,1451,1451,1451,0
|
|
20250512,160400,4259033145,1451,1451,1451,1451,0
|
|
20250512,160300,4259033145,1451,1451,1451,1451,0
|
|
20250512,160200,4259033145,1451,1451,1451,1451,0
|
|
20250512,160100,4259033145,1451,1451,1451,1451,0
|
|
20250512,160000,4259033145,1451,1451,1451,1451,0
|
|
20250512,155900,4259033145,1451,1451,1451,1451,0
|
|
20250512,155800,4259033145,1451,1451,1451,1451,0
|
|
20250512,155700,4259033145,1451,1451,1451,1451,0
|
|
20250512,155600,4259033145,1451,1451,1451,1451,0
|
|
20250512,155500,4259033145,1451,1451,1451,1451,0
|
|
20250512,155400,4259033145,1451,1451,1451,1451,0
|
|
20250512,155300,4259033145,1451,1451,1451,1451,0
|
|
20250512,155200,4259033145,1451,1451,1451,1451,0
|
|
20250512,155100,4259033145,1451,1451,1451,1451,0
|
|
20250512,155000,4259033145,1451,1451,1451,1451,0
|
|
20250512,154900,4259033145,1451,1451,1451,1451,0
|
|
20250512,154800,4259033145,1451,1451,1451,1451,0
|
|
20250512,154700,4259033145,1451,1451,1451,1451,0
|
|
20250512,154600,4259033145,1451,1451,1451,1451,0
|
|
20250512,154500,4259033145,1451,1451,1451,1451,0
|
|
20250512,154400,4259033145,1451,1451,1451,1451,0
|
|
20250512,154300,4259033145,1451,1451,1451,1451,0
|
|
20250512,154200,4259033145,1451,1451,1451,1451,0
|
|
20250512,154100,4259033145,1451,1451,1451,1451,17484
|
|
20250512,154000,4259033145,1451,1451,1451,1451,0
|
|
20250512,153900,4259033145,1451,1451,1451,1451,0
|
|
20250512,153800,4259033145,1451,1451,1451,1451,0
|
|
20250512,153700,4259033145,1451,1451,1451,1451,0
|
|
20250512,153600,4259033145,1451,1451,1451,1451,0
|
|
20250512,153500,4259033145,1451,1451,1451,1451,0
|
|
20250512,153400,4259033145,1451,1451,1451,1451,0
|
|
20250512,153300,4259033145,1451,1451,1451,1451,0
|
|
20250512,153200,4259033145,1451,1451,1451,1451,0
|
|
20250512,153100,4259033145,1451,1451,1451,1451,0
|
|
20250512,153000,4259033145,1451,1451,1451,1451,17484
|
|
20250512,152900,4233663861,1449,1449,1449,1449,0
|
|
20250512,152800,4233663861,1449,1449,1449,1449,0
|
|
20250512,152700,4233663861,1449,1449,1449,1449,0
|
|
20250512,152600,4233663861,1449,1449,1449,1449,0
|
|
20250512,152500,4233663861,1449,1449,1449,1449,0
|
|
20250512,152400,4233663861,1449,1449,1449,1449,0
|
|
20250512,152300,4233663861,1449,1449,1449,1449,0
|
|
20250512,152200,4233663861,1449,1449,1449,1449,0
|
|
20250512,152100,4233663861,1449,1449,1449,1449,0
|
|
20250512,152000,4233663861,1449,1449,1449,1449,0
|
|
20250512,151900,4233663861,1449,1449,1450,1448,1104
|
|
20250512,151800,4232064735,1449,1449,1450,1449,1617
|
|
20250512,151700,4229721683,1450,1451,1451,1450,1187
|
|
20250512,151600,4227999744,1450,1452,1452,1449,7004
|
|
20250512,151500,4217845105,1452,1452,1453,1451,3434
|
|
20250512,151400,4212860874,1451,1452,1453,1451,2770
|
|
20250512,151300,4208838746,1452,1452,1452,1450,9379
|
|
20250512,151200,4195234643,1452,1453,1453,1450,4086
|
|
20250512,151100,4189308093,1453,1452,1454,1451,4959
|
|
20250512,151000,4182109483,1454,1453,1454,1452,998
|
|
20250512,150900,4180658771,1454,1452,1454,1451,2884
|
|
20250512,150800,4176471018,1455,1456,1456,1452,3197
|
|
20250512,150700,4171825430,1452,1452,1456,1451,15501
|
|
20250512,150600,4149298863,1453,1452,1453,1450,5964
|
|
20250512,150500,4140640849,1452,1452,1452,1451,2453
|
|
20250512,150400,4137079984,1451,1452,1453,1451,781
|
|
20250512,150300,4135946081,1453,1450,1453,1449,7126
|
|
20250512,150200,4125604876,1449,1448,1449,1448,5403
|
|
20250512,150100,4117776159,1448,1449,1449,1448,161
|
|
20250512,150000,4117542873,1449,1449,1450,1449,2329
|
|
20250512,145900,4114167795,1450,1449,1450,1449,741
|
|
20250512,145800,4113093432,1449,1449,1449,1449,793
|
|
20250512,145700,4111944375,1450,1450,1450,1449,1175
|
|
20250512,145600,4110241002,1450,1451,1451,1450,165
|
|
20250512,145500,4110001601,1451,1452,1452,1451,55
|
|
20250512,145400,4109921745,1451,1451,1452,1451,945
|
|
20250512,145300,4108549640,1451,1449,1451,1448,428
|
|
20250512,145200,4107929409,1448,1450,1451,1448,1407
|
|
20250512,145100,4105889701,1449,1448,1449,1448,977
|
|
20250512,145000,4104474557,1447,1446,1447,1446,30175
|
|
20250512,144900,4060838225,1446,1445,1446,1445,343
|
|
20250512,144800,4060342261,1445,1449,1449,1445,9820
|
|
20250512,144700,4046136581,1449,1449,1449,1449,56
|
|
20250512,144600,4046055437,1449,1448,1450,1448,177
|
|
20250512,144500,4045798963,1451,1449,1451,1448,12904
|
|
20250512,144400,4027094240,1448,1449,1449,1448,2677
|
|
20250512,144300,4023215269,1449,1450,1450,1449,3197
|
|
20250512,144200,4018581989,1450,1451,1451,1450,4757
|
|
20250512,144100,4011681577,1451,1452,1453,1451,2028
|
|
20250512,144000,4008737024,1452,1452,1452,1452,826
|
|
20250512,143900,4007537672,1452,1452,1453,1452,2273
|
|
20250512,143800,4004237269,1452,1452,1453,1452,2610
|
|
20250512,143700,4000447460,1452,1452,1452,1452,2393
|
|
20250512,143600,3996972824,1452,1453,1453,1452,286
|
|
20250512,143500,3996557269,1453,1453,1454,1453,542
|
|
20250512,143400,3995769710,1453,1452,1454,1452,434
|
|
20250512,143300,3995138845,1453,1452,1454,1452,680
|
|
20250512,143200,3994151422,1451,1452,1454,1451,4602
|
|
20250512,143100,3987463331,1452,1450,1454,1450,10621
|
|
20250512,143000,3972025828,1450,1449,1450,1449,846
|
|
20250512,142900,3970799465,1449,1449,1449,1449,15
|
|
20250512,142800,3970777730,1449,1449,1449,1448,632
|
|
20250512,142700,3969861969,1448,1448,1449,1447,7781
|
|
20250512,142600,3958599818,1448,1448,1448,1448,69
|
|
20250512,142500,3958499906,1449,1449,1449,1449,753
|
|
20250512,142400,3957408809,1451,1450,1451,1449,2183
|
|
20250512,142300,3954244937,1450,1451,1451,1449,12389
|
|
20250512,142200,3936284204,1452,1451,1452,1451,3910
|
|
20250512,142100,3930607988,1452,1452,1452,1451,1295
|
|
20250512,142000,3928727967,1451,1451,1451,1451,755
|
|
20250512,141900,3927632462,1451,1452,1452,1451,66
|
|
20250512,141800,3927536634,1451,1452,1452,1451,1012
|
|
20250512,141700,3926067226,1451,1451,1452,1451,1015
|
|
20250512,141600,3924594460,1451,1451,1451,1451,1402
|
|
20250512,141500,3922560158,1452,1451,1452,1451,3710
|
|
20250512,141400,3917176947,1451,1451,1452,1451,2331
|
|
20250512,141300,3913792527,1451,1451,1452,1451,503
|
|
20250512,141200,3913062261,1451,1452,1452,1451,810
|
|
20250512,141100,3911886143,1452,1452,1452,1452,4004
|
|
20250512,141000,3906072335,1453,1452,1453,1452,2599
|
|
20250512,140900,3902298586,1453,1453,1453,1453,5006
|
|
20250512,140800,3895024868,1454,1453,1454,1453,159
|
|
20250512,140700,3894793832,1453,1454,1454,1453,1823
|
|
20250512,140600,3892144993,1454,1454,1454,1454,410
|
|
20250512,140500,3891548853,1453,1456,1456,1453,1936
|
|
20250512,140400,3888733541,1455,1455,1455,1455,740
|
|
20250512,140300,3887656841,1457,1456,1457,1455,5100
|
|
20250512,140200,3880234227,1456,1456,1457,1456,4932
|
|
20250512,140100,3873051064,1456,1456,1456,1456,186
|
|
20250512,140000,3872780248,1456,1456,1456,1456,353
|
|
20250512,135900,3872266280,1456,1455,1456,1455,1594
|
|
20250512,135800,3869945904,1455,1455,1455,1455,359
|
|
20250512,135700,3869423559,1455,1455,1457,1455,2707
|
|
20250512,135600,3865483133,1455,1455,1455,1455,22
|
|
20250512,135500,3865451123,1455,1455,1455,1455,4171
|
|
20250512,135400,3859382318,1455,1456,1456,1455,3265
|
|
20250512,135300,3854630982,1456,1456,1456,1455,1856
|
|
20250512,135200,3851929948,1455,1456,1458,1455,3466
|
|
20250512,135100,3846881536,1456,1457,1457,1456,1106
|
|
20250512,135000,3845271199,1457,1456,1457,1456,416
|
|
20250512,134900,3844665124,1456,1455,1456,1455,1143
|
|
20250512,134800,3843000943,1455,1453,1455,1453,964
|
|
20250512,134700,3841598334,1453,1453,1454,1453,110
|
|
20250512,134600,3841438489,1454,1454,1454,1454,5030
|
|
20250512,134500,3834124869,1454,1455,1456,1454,2071
|
|
20250512,134400,3831111869,1453,1456,1456,1453,2292
|
|
20250512,134300,3827775923,1457,1456,1457,1453,1504
|
|
20250512,134200,3825585513,1456,1453,1456,1453,5010
|
|
20250512,134100,3818296507,1453,1454,1454,1453,3015
|
|
20250512,134000,3813913873,1453,1453,1454,1453,215
|
|
20250512,133900,3813601477,1453,1454,1454,1453,975
|
|
20250512,133800,3812184036,1454,1453,1454,1453,1371
|
|
20250512,133700,3810190850,1453,1453,1453,1453,77
|
|
20250512,133600,3810078969,1453,1453,1453,1452,11857
|
|
20250512,133500,3792858264,1453,1453,1453,1453,912
|
|
20250512,133400,3791533128,1453,1453,1454,1453,516
|
|
20250512,133300,3790783378,1454,1453,1454,1452,2240
|
|
20250512,133200,3787528907,1453,1453,1453,1453,2027
|
|
20250512,133100,3784583676,1453,1453,1454,1453,1183
|
|
20250512,133000,3782863771,1453,1451,1453,1451,10039
|
|
20250512,132900,3768283558,1451,1451,1452,1451,3191
|
|
20250512,132800,3763653412,1453,1450,1453,1450,3838
|
|
20250512,132700,3758081207,1450,1450,1450,1450,4
|
|
20250512,132600,3758075407,1450,1450,1451,1450,1999
|
|
20250512,132500,3755176570,1450,1450,1450,1450,2646
|
|
20250512,132400,3751339870,1450,1449,1451,1449,915
|
|
20250512,132300,3750012744,1449,1450,1450,1449,717
|
|
20250512,132200,3748973211,1449,1449,1450,1449,210
|
|
20250512,132100,3748668920,1449,1449,1450,1449,94
|
|
20250512,132000,3748532707,1449,1449,1449,1449,57
|
|
20250512,131900,3748450114,1449,1448,1449,1448,159
|
|
20250512,131800,3748219735,1448,1448,1449,1448,156
|
|
20250512,131700,3747993781,1448,1448,1449,1448,552
|
|
20250512,131600,3747194185,1448,1449,1449,1448,1375
|
|
20250512,131500,3745203041,1449,1449,1450,1449,829
|
|
20250512,131400,3744001350,1448,1448,1448,1448,1002
|
|
20250512,131300,3742550454,1448,1450,1450,1448,2185
|
|
20250512,131200,3739383214,1449,1450,1450,1449,1932
|
|
20250512,131100,3736581870,1450,1449,1450,1449,1070
|
|
20250512,131000,3735030388,1449,1449,1450,1449,2624
|
|
20250512,130900,3731227906,1449,1447,1449,1447,364
|
|
20250512,130800,3730700555,1448,1447,1448,1447,525
|
|
20250512,130700,3729940714,1447,1447,1447,1446,208
|
|
20250512,130600,3729639743,1446,1446,1447,1446,160
|
|
20250512,130500,3729408381,1446,1446,1446,1446,2
|
|
20250512,130400,3729405489,1447,1447,1447,1446,925
|
|
20250512,130300,3728067024,1447,1446,1447,1446,76
|
|
20250512,130200,3727957098,1446,1446,1446,1446,2
|
|
20250512,130100,3727954206,1446,1446,1447,1445,502
|
|
20250512,130000,3727228275,1447,1445,1447,1445,3625
|
|
20250512,125900,3721989139,1446,1447,1447,1445,1728
|
|
20250512,125800,3719490072,1447,1448,1448,1447,21
|
|
20250512,125700,3719459684,1447,1448,1448,1445,9288
|
|
20250512,125600,3706031446,1447,1447,1447,1447,480
|
|
20250512,125500,3705336886,1447,1447,1447,1447,594
|
|
20250512,125400,3704477368,1447,1448,1448,1447,4625
|
|
20250512,125300,3697783881,1448,1449,1449,1448,284
|
|
20250512,125200,3697372382,1448,1448,1449,1446,5611
|
|
20250512,125100,3689252832,1449,1448,1449,1448,415
|
|
20250512,125000,3688651555,1448,1447,1448,1447,2457
|
|
20250512,124900,3685095892,1447,1448,1448,1447,1203
|
|
20250512,124800,3683355149,1449,1449,1450,1449,634
|
|
20250512,124700,3682436308,1450,1450,1450,1450,5979
|
|
20250512,124600,3673766758,1450,1448,1450,1448,895
|
|
20250512,124500,3672469983,1448,1447,1448,1447,399
|
|
20250512,124400,3671892234,1447,1447,1448,1447,1125
|
|
20250512,124300,3670263359,1447,1446,1447,1445,1343
|
|
20250512,124200,3668320375,1447,1446,1447,1446,749
|
|
20250512,124100,3667237320,1445,1446,1446,1445,1622
|
|
20250512,124000,3664891912,1446,1445,1446,1445,942
|
|
20250512,123900,3663530331,1445,1448,1448,1445,10476
|
|
20250512,123800,3648371361,1447,1447,1448,1447,444
|
|
20250512,123700,3647728732,1447,1447,1447,1447,3049
|
|
20250512,123600,3643316829,1447,1447,1447,1447,161
|
|
20250512,123500,3643083862,1447,1448,1448,1447,2232
|
|
20250512,123400,3639851945,1448,1443,1448,1443,8449
|
|
20250512,123300,3627631370,1444,1443,1444,1443,565
|
|
20250512,123200,3626815735,1443,1443,1444,1443,629
|
|
20250512,123100,3625907875,1444,1443,1444,1443,554
|
|
20250512,123000,3625107912,1443,1444,1444,1443,582
|
|
20250512,122900,3624267520,1444,1444,1445,1443,302
|
|
20250512,122800,3623831388,1444,1444,1444,1444,1705
|
|
20250512,122700,3621369368,1444,1445,1445,1444,1051
|
|
20250512,122600,3619851189,1444,1445,1445,1444,2663
|
|
20250512,122500,3616004664,1444,1444,1445,1444,535
|
|
20250512,122400,3615231598,1445,1445,1445,1444,7264
|
|
20250512,122300,3604735120,1445,1444,1445,1444,6494
|
|
20250512,122200,3595353928,1444,1444,1444,1443,599
|
|
20250512,122100,3594489091,1443,1443,1443,1443,244
|
|
20250512,122000,3594136999,1442,1442,1443,1442,416
|
|
20250512,121900,3593536727,1442,1442,1443,1442,350
|
|
20250512,121800,3593031697,1444,1441,1444,1441,2108
|
|
20250512,121700,3589993729,1441,1441,1441,1440,5664
|
|
20250512,121600,3581831923,1441,1441,1441,1441,402
|
|
20250512,121500,3581252641,1441,1439,1441,1439,4743
|
|
20250512,121400,3574419601,1439,1439,1439,1439,422
|
|
20250512,121300,3573812343,1440,1439,1440,1439,552
|
|
20250512,121200,3573017465,1438,1438,1440,1436,12678
|
|
20250512,121100,3554793520,1438,1439,1440,1438,3562
|
|
20250512,121000,3549669216,1439,1439,1439,1438,4402
|
|
20250512,120900,3543334848,1439,1440,1440,1439,13059
|
|
20250512,120800,3524530415,1441,1441,1441,1440,3982
|
|
20250512,120700,3518793923,1441,1442,1442,1441,4720
|
|
20250512,120600,3511992001,1442,1442,1443,1442,2810
|
|
20250512,120500,3507938860,1442,1443,1443,1442,1048
|
|
20250512,120400,3506426639,1442,1444,1445,1442,9782
|
|
20250512,120300,3492317204,1444,1446,1446,1444,7012
|
|
20250512,120200,3482188249,1446,1446,1446,1445,1220
|
|
20250512,120100,3480425132,1446,1447,1447,1445,13403
|
|
20250512,120000,3461051438,1447,1446,1447,1446,574
|
|
20250512,115900,3460221223,1446,1446,1446,1446,3381
|
|
20250512,115800,3455332297,1447,1447,1447,1446,1452
|
|
20250512,115700,3453231431,1447,1447,1447,1446,10765
|
|
20250512,115600,3437657622,1447,1446,1447,1446,8121
|
|
20250512,115500,3425914345,1447,1447,1447,1446,2462
|
|
20250512,115400,3422352888,1447,1449,1449,1447,19864
|
|
20250512,115300,3393592954,1449,1450,1451,1449,2211
|
|
20250512,115200,3390386780,1450,1451,1451,1450,921
|
|
20250512,115100,3389051109,1450,1450,1450,1450,35
|
|
20250512,115000,3389000359,1451,1450,1451,1450,3979
|
|
20250512,114900,3383230757,1450,1449,1450,1449,842
|
|
20250512,114800,3382009858,1449,1449,1450,1449,2999
|
|
20250512,114700,3377664028,1449,1449,1450,1449,1153
|
|
20250512,114600,3375993310,1449,1449,1449,1448,5725
|
|
20250512,114500,3367700661,1448,1449,1449,1448,30637
|
|
20250512,114400,3323314409,1450,1451,1452,1450,11953
|
|
20250512,114300,3305978593,1451,1451,1452,1451,4500
|
|
20250512,114200,3299448885,1451,1452,1452,1451,1288
|
|
20250512,114100,3297578714,1451,1454,1454,1451,20560
|
|
20250512,114000,3267708789,1455,1454,1455,1454,5
|
|
20250512,113900,3267701518,1454,1454,1454,1454,104
|
|
20250512,113800,3267550302,1454,1455,1455,1454,2523
|
|
20250512,113700,3263880722,1455,1455,1455,1455,3
|
|
20250512,113600,3263876357,1455,1455,1456,1455,6278
|
|
20250512,113500,3254741667,1455,1455,1456,1455,577
|
|
20250512,113400,3253901564,1455,1456,1456,1455,503
|
|
20250512,113300,3253169199,1455,1455,1455,1455,721
|
|
20250512,113200,3252120144,1456,1458,1458,1455,2425
|
|
20250512,113100,3248586303,1458,1458,1458,1455,3394
|
|
20250512,113000,3243638081,1458,1458,1458,1455,3643
|
|
20250512,112900,3238326622,1455,1458,1458,1455,7309
|
|
20250512,112800,3227680306,1455,1456,1458,1455,3488
|
|
20250512,112700,3222599131,1456,1454,1456,1454,525
|
|
20250512,112600,3221835745,1456,1453,1456,1453,651
|
|
20250512,112500,3220887921,1453,1454,1454,1453,1578
|
|
20250512,112400,3218595057,1455,1452,1456,1452,460
|
|
20250512,112300,3217925410,1454,1452,1455,1452,2536
|
|
20250512,112200,3214239574,1452,1454,1454,1452,1020
|
|
20250512,112100,3212757404,1452,1452,1452,1452,4
|
|
20250512,112000,3212751596,1455,1452,1455,1452,2634
|
|
20250512,111900,3208919745,1455,1455,1455,1450,1255
|
|
20250512,111800,3207093742,1450,1454,1456,1450,35357
|
|
20250512,111700,3155802444,1452,1451,1455,1451,2862
|
|
20250512,111600,3151639487,1451,1451,1455,1451,17766
|
|
20250512,111500,3125839228,1451,1451,1454,1450,28360
|
|
20250512,111400,3084694986,1451,1453,1453,1451,6801
|
|
20250512,111300,3074819956,1453,1452,1453,1452,13354
|
|
20250512,111200,3055423304,1452,1452,1452,1452,3008
|
|
20250512,111100,3051055688,1452,1453,1453,1452,3004
|
|
20250512,111000,3046692621,1453,1452,1455,1452,13009
|
|
20250512,110900,3027789926,1452,1453,1453,1452,539
|
|
20250512,110800,3027006791,1453,1453,1453,1452,1989
|
|
20250512,110700,3024118481,1453,1454,1454,1452,3400
|
|
20250512,110600,3019177453,1454,1453,1454,1453,4883
|
|
20250512,110500,3012082446,1453,1453,1454,1453,2958
|
|
20250512,110400,3007783992,1453,1453,1453,1453,7615
|
|
20250512,110300,2996719397,1454,1454,1454,1454,2377
|
|
20250512,110200,2993263239,1455,1455,1455,1455,1442
|
|
20250512,110100,2991165129,1455,1455,1455,1454,2960
|
|
20250512,110000,2986860324,1455,1455,1455,1455,460
|
|
20250512,105900,2986191024,1455,1455,1455,1455,50
|
|
20250512,105800,2986118274,1456,1456,1457,1454,6503
|
|
20250512,105700,2976654673,1456,1455,1456,1455,1752
|
|
20250512,105600,2974105083,1455,1454,1455,1454,7484
|
|
20250512,105500,2963223047,1454,1455,1455,1454,7400
|
|
20250512,105400,2952462695,1455,1458,1458,1454,3468
|
|
20250512,105300,2947416960,1458,1457,1458,1456,431
|
|
20250512,105200,2946789051,1457,1458,1458,1457,282
|
|
20250512,105100,2946377976,1457,1455,1457,1455,451
|
|
20250512,105000,2945721077,1455,1455,1455,1455,2586
|
|
20250512,104900,2941958447,1455,1455,1455,1455,1661
|
|
20250512,104800,2939541692,1455,1455,1459,1455,6679
|
|
20250512,104700,2929819782,1455,1456,1456,1454,5947
|
|
20250512,104600,2921166742,1456,1457,1457,1455,23524
|
|
20250512,104500,2886925140,1457,1457,1457,1457,988
|
|
20250512,104400,2885485624,1457,1458,1458,1457,120
|
|
20250512,104300,2885310764,1458,1457,1458,1456,2800
|
|
20250512,104200,2881231193,1457,1459,1460,1457,4002
|
|
20250512,104100,2875392980,1460,1457,1460,1456,3901
|
|
20250512,104000,2869703477,1457,1457,1457,1457,2635
|
|
20250512,103900,2865864282,1457,1458,1458,1457,4892
|
|
20250512,103800,2858735738,1457,1460,1460,1457,13662
|
|
20250512,103700,2838797721,1460,1461,1461,1460,4716
|
|
20250512,103600,2831910343,1460,1460,1460,1460,1
|
|
20250512,103500,2831908883,1460,1461,1461,1460,4375
|
|
20250512,103400,2825517776,1462,1461,1462,1461,3168
|
|
20250512,103300,2820888600,1461,1460,1461,1460,13141
|
|
20250512,103200,2801692934,1460,1460,1462,1460,14187
|
|
20250512,103100,2780973056,1460,1460,1460,1457,1243
|
|
20250512,103000,2779159003,1460,1459,1460,1459,5456
|
|
20250512,102900,2771193443,1460,1459,1460,1457,17218
|
|
20250512,102800,2746092975,1459,1458,1459,1457,4603
|
|
20250512,102700,2739382006,1457,1458,1458,1457,4409
|
|
20250512,102600,2732954107,1458,1458,1460,1458,2609
|
|
20250512,102500,2729148185,1458,1461,1461,1458,349
|
|
20250512,102400,2728638624,1461,1461,1461,1461,185
|
|
20250512,102300,2728368339,1461,1460,1461,1456,1108
|
|
20250512,102200,2726752351,1461,1456,1461,1455,32192
|
|
20250512,102100,2679842625,1456,1462,1464,1456,16565
|
|
20250512,102000,2655666488,1465,1462,1465,1462,4607
|
|
20250512,101900,2648919344,1463,1462,1463,1460,6168
|
|
20250512,101800,2639909028,1461,1460,1461,1460,3699
|
|
20250512,101700,2634506277,1460,1458,1460,1458,2228
|
|
20250512,101600,2631257793,1461,1457,1462,1457,13310
|
|
20250512,101500,2611842657,1457,1458,1458,1457,1865
|
|
20250512,101400,2609124993,1458,1458,1458,1457,2182
|
|
20250512,101300,2605944869,1458,1460,1460,1458,838
|
|
20250512,101200,2604722595,1460,1459,1460,1457,8348
|
|
20250512,101100,2592556533,1457,1459,1460,1457,6493
|
|
20250512,101000,2583090568,1459,1459,1460,1458,1034
|
|
20250512,100900,2581581509,1460,1460,1462,1460,9877
|
|
20250512,100800,2567154420,1460,1462,1462,1460,7925
|
|
20250512,100700,2555582359,1461,1465,1465,1461,4277
|
|
20250512,100600,2549326192,1468,1467,1468,1463,8015
|
|
20250512,100500,2537580435,1467,1465,1467,1465,19090
|
|
20250512,100400,2509586007,1467,1463,1467,1463,4139
|
|
20250512,100300,2503523632,1463,1463,1465,1463,1361
|
|
20250512,100200,2501532481,1463,1463,1465,1463,414
|
|
20250512,100100,2500926402,1463,1462,1464,1461,2712
|
|
20250512,100000,2496960695,1460,1459,1460,1459,7254
|
|
20250512,095900,2486370256,1458,1458,1460,1458,4111
|
|
20250512,095800,2480376306,1458,1460,1460,1458,2883
|
|
20250512,095700,2476172621,1460,1458,1460,1458,11147
|
|
20250512,095600,2459915027,1458,1462,1462,1458,48723
|
|
20250512,095500,2388743702,1462,1463,1463,1462,1989
|
|
20250512,095400,2385834743,1463,1469,1469,1462,5991
|
|
20250512,095300,2377054396,1470,1468,1470,1467,6760
|
|
20250512,095200,2367126402,1468,1468,1468,1465,6081
|
|
20250512,095100,2358201531,1468,1467,1468,1467,2808
|
|
20250512,095000,2354082095,1467,1467,1467,1463,7230
|
|
20250512,094900,2343492795,1465,1465,1468,1465,9038
|
|
20250512,094800,2330235919,1464,1467,1467,1464,6110
|
|
20250512,094700,2321281274,1467,1465,1467,1461,12016
|
|
20250512,094600,2303672061,1462,1465,1465,1461,8597
|
|
20250512,094500,2291107456,1465,1466,1466,1462,34425
|
|
20250512,094400,2240699120,1466,1466,1469,1465,5033
|
|
20250512,094300,2233316649,1469,1470,1472,1464,13777
|
|
20250512,094200,2213101286,1473,1462,1474,1462,69341
|
|
20250512,094100,2111238323,1462,1457,1462,1457,10056
|
|
20250512,094000,2096556875,1457,1459,1459,1456,1677
|
|
20250512,093900,2094113454,1456,1455,1460,1455,9684
|
|
20250512,093800,2079997047,1455,1457,1459,1452,6253
|
|
20250512,093700,2070901819,1452,1457,1457,1452,28947
|
|
20250512,093600,2028812216,1457,1461,1462,1453,46982
|
|
20250512,093500,1960374953,1462,1465,1465,1459,61536
|
|
20250512,093400,1870496328,1466,1469,1470,1465,38354
|
|
20250512,093300,1814238530,1469,1467,1469,1466,23834
|
|
20250512,093200,1779249262,1467,1470,1471,1466,19088
|
|
20250512,093100,1751231633,1470,1471,1473,1469,39229
|
|
20250512,093000,1693517685,1472,1465,1473,1464,91254
|
|
20250512,092900,1559431253,1465,1465,1466,1464,8573
|
|
20250512,092800,1546870077,1465,1465,1466,1464,17494
|
|
20250512,092700,1521235690,1465,1464,1465,1463,8566
|
|
20250512,092600,1508698770,1463,1463,1465,1463,5309
|
|
20250512,092500,1500927498,1463,1461,1463,1457,53835
|
|
20250512,092400,1422297398,1461,1463,1463,1461,19702
|
|
20250512,092300,1393491805,1463,1465,1465,1461,33870
|
|
20250512,092200,1343952712,1465,1467,1469,1462,76308
|
|
20250512,092100,1232070419,1466,1459,1468,1459,66893
|
|
20250512,092000,1134072287,1460,1459,1460,1456,14538
|
|
20250512,091900,1112874235,1459,1459,1459,1457,2564
|
|
20250512,091800,1109135633,1459,1455,1459,1454,15504
|
|
20250512,091700,1086564430,1456,1461,1461,1454,13303
|
|
20250512,091600,1067189807,1458,1460,1462,1457,25569
|
|
20250512,091500,1029877264,1460,1460,1461,1455,51086
|
|
20250512,091400,955388508,1460,1460,1462,1459,23762
|
|
20250512,091300,920692286,1459,1466,1469,1458,44480
|
|
20250512,091200,855536366,1466,1456,1466,1452,97693
|
|
20250512,091100,712830077,1456,1448,1456,1448,47832
|
|
20250512,091000,643414621,1449,1452,1452,1448,40053
|
|
20250512,090900,585329360,1453,1454,1455,1451,26842
|
|
20250512,090800,546328978,1454,1453,1456,1452,25627
|
|
20250512,090700,509064302,1453,1450,1454,1450,29784
|
|
20250512,090600,465801490,1451,1452,1452,1450,18022
|
|
20250512,090500,439653665,1452,1453,1454,1450,30928
|
|
20250512,090400,394745673,1453,1454,1454,1452,26572
|
|
20250512,090300,356143930,1454,1450,1454,1449,38098
|
|
20250512,090200,300820474,1450,1447,1455,1447,49957
|
|
20250512,090100,228371072,1446,1444,1462,1444,66495
|
|
20250512,090000,131731621,1444,1447,1451,1442,83033
|