614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,191100,971198654,1229,1229,1229,1229,16847
|
|
20250502,191000,971198654,1229,1229,1229,1229,0
|
|
20250502,190900,971198654,1229,1229,1229,1229,0
|
|
20250502,190800,971198654,1229,1229,1229,1229,0
|
|
20250502,190700,971198654,1229,1229,1229,1229,0
|
|
20250502,190600,971198654,1229,1229,1229,1229,0
|
|
20250502,190500,971198654,1229,1229,1229,1229,0
|
|
20250502,190400,971198654,1229,1229,1229,1229,0
|
|
20250502,190300,971198654,1229,1229,1229,1229,0
|
|
20250502,190200,971198654,1229,1229,1229,1229,0
|
|
20250502,190100,971198654,1229,1229,1229,1229,0
|
|
20250502,190000,971198654,1229,1229,1229,1229,0
|
|
20250502,185900,971198654,1229,1229,1229,1229,0
|
|
20250502,185800,971198654,1229,1229,1229,1229,0
|
|
20250502,185700,971198654,1229,1229,1229,1229,0
|
|
20250502,185600,971198654,1229,1229,1229,1229,0
|
|
20250502,185500,971198654,1229,1229,1229,1229,0
|
|
20250502,185400,971198654,1229,1229,1229,1229,0
|
|
20250502,185300,971198654,1229,1229,1229,1229,0
|
|
20250502,185200,971198654,1229,1229,1229,1229,0
|
|
20250502,185100,971198654,1229,1229,1229,1229,0
|
|
20250502,185000,971198654,1229,1229,1229,1229,0
|
|
20250502,184900,971198654,1229,1229,1229,1229,0
|
|
20250502,184800,971198654,1229,1229,1229,1229,0
|
|
20250502,184700,971198654,1229,1229,1229,1229,0
|
|
20250502,184600,971198654,1229,1229,1229,1229,0
|
|
20250502,184500,971198654,1229,1229,1229,1229,0
|
|
20250502,184400,971198654,1229,1229,1229,1229,0
|
|
20250502,184300,971198654,1229,1229,1229,1229,0
|
|
20250502,184200,971198654,1229,1229,1229,1229,0
|
|
20250502,184100,971198654,1229,1229,1229,1229,16847
|
|
20250502,184000,971198654,1229,1229,1229,1229,0
|
|
20250502,183900,971198654,1229,1229,1229,1229,0
|
|
20250502,183800,971198654,1229,1229,1229,1229,0
|
|
20250502,183700,971198654,1229,1229,1229,1229,0
|
|
20250502,183600,971198654,1229,1229,1229,1229,0
|
|
20250502,183500,971198654,1229,1229,1229,1229,0
|
|
20250502,183400,971198654,1229,1229,1229,1229,0
|
|
20250502,183300,971198654,1229,1229,1229,1229,0
|
|
20250502,183200,971198654,1229,1229,1229,1229,0
|
|
20250502,183100,971198654,1229,1229,1229,1229,0
|
|
20250502,183000,971198654,1229,1229,1229,1229,0
|
|
20250502,182900,971198654,1229,1229,1229,1229,0
|
|
20250502,182800,971198654,1229,1229,1229,1229,0
|
|
20250502,182700,971198654,1229,1229,1229,1229,0
|
|
20250502,182600,971198654,1229,1229,1229,1229,0
|
|
20250502,182500,971198654,1229,1229,1229,1229,0
|
|
20250502,182400,971198654,1229,1229,1229,1229,0
|
|
20250502,182300,971198654,1229,1229,1229,1229,0
|
|
20250502,182200,971198654,1229,1229,1229,1229,0
|
|
20250502,182100,971198654,1229,1229,1229,1229,0
|
|
20250502,182000,971198654,1229,1229,1229,1229,0
|
|
20250502,181900,971198654,1229,1229,1229,1229,0
|
|
20250502,181800,971198654,1229,1229,1229,1229,0
|
|
20250502,181700,971198654,1229,1229,1229,1229,0
|
|
20250502,181600,971198654,1229,1229,1229,1229,0
|
|
20250502,181500,971198654,1229,1229,1229,1229,0
|
|
20250502,181400,971198654,1229,1229,1229,1229,0
|
|
20250502,181300,971198654,1229,1229,1229,1229,0
|
|
20250502,181200,971198654,1229,1229,1229,1229,0
|
|
20250502,181100,971198654,1229,1229,1229,1229,16847
|
|
20250502,181000,971198654,1229,1229,1229,1229,0
|
|
20250502,180900,971198654,1229,1229,1229,1229,0
|
|
20250502,180800,971198654,1229,1229,1229,1229,0
|
|
20250502,180700,971198654,1229,1229,1229,1229,0
|
|
20250502,180600,971198654,1229,1229,1229,1229,0
|
|
20250502,180500,971198654,1229,1229,1229,1229,0
|
|
20250502,180400,971198654,1229,1229,1229,1229,0
|
|
20250502,180300,971198654,1229,1229,1229,1229,0
|
|
20250502,180200,971198654,1229,1229,1229,1229,0
|
|
20250502,180100,971198654,1229,1229,1229,1229,0
|
|
20250502,180000,971198654,1229,1229,1229,1229,0
|
|
20250502,175900,971198654,1229,1229,1229,1229,0
|
|
20250502,175800,971198654,1229,1229,1229,1229,0
|
|
20250502,175700,971198654,1229,1229,1229,1229,0
|
|
20250502,175600,971198654,1229,1229,1229,1229,0
|
|
20250502,175500,971198654,1229,1229,1229,1229,0
|
|
20250502,175400,971198654,1229,1229,1229,1229,0
|
|
20250502,175300,971198654,1229,1229,1229,1229,0
|
|
20250502,175200,971198654,1229,1229,1229,1229,0
|
|
20250502,175100,971198654,1229,1229,1229,1229,0
|
|
20250502,175000,971198654,1229,1229,1229,1229,0
|
|
20250502,174900,971198654,1229,1229,1229,1229,0
|
|
20250502,174800,971198654,1229,1229,1229,1229,0
|
|
20250502,174700,971198654,1229,1229,1229,1229,0
|
|
20250502,174600,971198654,1229,1229,1229,1229,0
|
|
20250502,174500,971198654,1229,1229,1229,1229,0
|
|
20250502,174400,971198654,1229,1229,1229,1229,0
|
|
20250502,174300,971198654,1229,1229,1229,1229,0
|
|
20250502,174200,971198654,1229,1229,1229,1229,0
|
|
20250502,174100,971198654,1229,1229,1229,1229,16847
|
|
20250502,174000,971198654,1229,1229,1229,1229,0
|
|
20250502,173900,971198654,1229,1229,1229,1229,0
|
|
20250502,173800,971198654,1229,1229,1229,1229,0
|
|
20250502,173700,971198654,1229,1229,1229,1229,0
|
|
20250502,173600,971198654,1229,1229,1229,1229,0
|
|
20250502,173500,971198654,1229,1229,1229,1229,0
|
|
20250502,173400,971198654,1229,1229,1229,1229,0
|
|
20250502,173300,971198654,1229,1229,1229,1229,0
|
|
20250502,173200,971198654,1229,1229,1229,1229,0
|
|
20250502,173100,971198654,1229,1229,1229,1229,0
|
|
20250502,173000,971198654,1229,1229,1229,1229,0
|
|
20250502,172900,971198654,1229,1229,1229,1229,0
|
|
20250502,172800,971198654,1229,1229,1229,1229,0
|
|
20250502,172700,971198654,1229,1229,1229,1229,0
|
|
20250502,172600,971198654,1229,1229,1229,1229,0
|
|
20250502,172500,971198654,1229,1229,1229,1229,0
|
|
20250502,172400,971198654,1229,1229,1229,1229,0
|
|
20250502,172300,971198654,1229,1229,1229,1229,0
|
|
20250502,172200,971198654,1229,1229,1229,1229,0
|
|
20250502,172100,971198654,1229,1229,1229,1229,0
|
|
20250502,172000,971198654,1229,1229,1229,1229,0
|
|
20250502,171900,971198654,1229,1229,1229,1229,0
|
|
20250502,171800,971198654,1229,1229,1229,1229,0
|
|
20250502,171700,971198654,1229,1229,1229,1229,0
|
|
20250502,171600,971198654,1229,1229,1229,1229,0
|
|
20250502,171500,971198654,1229,1229,1229,1229,0
|
|
20250502,171400,971198654,1229,1229,1229,1229,0
|
|
20250502,171300,971198654,1229,1229,1229,1229,0
|
|
20250502,171200,971198654,1229,1229,1229,1229,0
|
|
20250502,171100,971198654,1229,1229,1229,1229,16847
|
|
20250502,171000,971198654,1229,1229,1229,1229,0
|
|
20250502,170900,971198654,1229,1229,1229,1229,0
|
|
20250502,170800,971198654,1229,1229,1229,1229,0
|
|
20250502,170700,971198654,1229,1229,1229,1229,0
|
|
20250502,170600,971198654,1229,1229,1229,1229,0
|
|
20250502,170500,971198654,1229,1229,1229,1229,0
|
|
20250502,170400,971198654,1229,1229,1229,1229,0
|
|
20250502,170300,971198654,1229,1229,1229,1229,0
|
|
20250502,170200,971198654,1229,1229,1229,1229,0
|
|
20250502,170100,971198654,1229,1229,1229,1229,0
|
|
20250502,170000,971198654,1229,1229,1229,1229,0
|
|
20250502,165900,971198654,1229,1229,1229,1229,0
|
|
20250502,165800,971198654,1229,1229,1229,1229,0
|
|
20250502,165700,971198654,1229,1229,1229,1229,0
|
|
20250502,165600,971198654,1229,1229,1229,1229,0
|
|
20250502,165500,971198654,1229,1229,1229,1229,0
|
|
20250502,165400,971198654,1229,1229,1229,1229,0
|
|
20250502,165300,971198654,1229,1229,1229,1229,0
|
|
20250502,165200,971198654,1229,1229,1229,1229,0
|
|
20250502,165100,971198654,1229,1229,1229,1229,0
|
|
20250502,165000,971198654,1229,1229,1229,1229,0
|
|
20250502,164900,971198654,1229,1229,1229,1229,0
|
|
20250502,164800,971198654,1229,1229,1229,1229,0
|
|
20250502,164700,971198654,1229,1229,1229,1229,0
|
|
20250502,164600,971198654,1229,1229,1229,1229,0
|
|
20250502,164500,971198654,1229,1229,1229,1229,0
|
|
20250502,164400,971198654,1229,1229,1229,1229,0
|
|
20250502,164300,971198654,1229,1229,1229,1229,0
|
|
20250502,164200,971198654,1229,1229,1229,1229,0
|
|
20250502,164100,971198654,1229,1229,1229,1229,16847
|
|
20250502,164000,971198654,1229,1229,1229,1229,0
|
|
20250502,163900,971198654,1229,1229,1229,1229,0
|
|
20250502,163800,971198654,1229,1229,1229,1229,0
|
|
20250502,163700,971198654,1229,1229,1229,1229,0
|
|
20250502,163600,971198654,1229,1229,1229,1229,0
|
|
20250502,163500,971198654,1229,1229,1229,1229,0
|
|
20250502,163400,971198654,1229,1229,1229,1229,0
|
|
20250502,163300,971198654,1229,1229,1229,1229,0
|
|
20250502,163200,971198654,1229,1229,1229,1229,0
|
|
20250502,163100,971198654,1229,1229,1229,1229,0
|
|
20250502,163000,971198654,1229,1229,1229,1229,0
|
|
20250502,162900,971198654,1229,1229,1229,1229,0
|
|
20250502,162800,971198654,1229,1229,1229,1229,0
|
|
20250502,162700,971198654,1229,1229,1229,1229,0
|
|
20250502,162600,971198654,1229,1229,1229,1229,0
|
|
20250502,162500,971198654,1229,1229,1229,1229,0
|
|
20250502,162400,971198654,1229,1229,1229,1229,0
|
|
20250502,162300,971198654,1229,1229,1229,1229,0
|
|
20250502,162200,971198654,1229,1229,1229,1229,0
|
|
20250502,162100,971198654,1229,1229,1229,1229,0
|
|
20250502,162000,971198654,1229,1229,1229,1229,0
|
|
20250502,161900,971198654,1229,1229,1229,1229,0
|
|
20250502,161800,971198654,1229,1229,1229,1229,0
|
|
20250502,161700,971198654,1229,1229,1229,1229,0
|
|
20250502,161600,971198654,1229,1229,1229,1229,0
|
|
20250502,161500,971198654,1229,1229,1229,1229,0
|
|
20250502,161400,971198654,1229,1229,1229,1229,0
|
|
20250502,161300,971198654,1229,1229,1229,1229,0
|
|
20250502,161200,971198654,1229,1229,1229,1229,0
|
|
20250502,161100,971198654,1229,1229,1229,1229,16847
|
|
20250502,161000,971198654,1229,1229,1229,1229,0
|
|
20250502,160900,971198654,1229,1229,1229,1229,0
|
|
20250502,160800,971198654,1229,1229,1229,1229,0
|
|
20250502,160700,971198654,1229,1229,1229,1229,0
|
|
20250502,160600,971198654,1229,1229,1229,1229,0
|
|
20250502,160500,971198654,1229,1229,1229,1229,0
|
|
20250502,160400,971198654,1229,1229,1229,1229,0
|
|
20250502,160300,971198654,1229,1229,1229,1229,0
|
|
20250502,160200,971198654,1229,1229,1229,1229,0
|
|
20250502,160100,971198654,1229,1229,1229,1229,0
|
|
20250502,160000,971198654,1229,1229,1229,1229,0
|
|
20250502,155900,971198654,1229,1229,1229,1229,0
|
|
20250502,155800,971198654,1229,1229,1229,1229,0
|
|
20250502,155700,971198654,1229,1229,1229,1229,0
|
|
20250502,155600,971198654,1229,1229,1229,1229,0
|
|
20250502,155500,971198654,1229,1229,1229,1229,0
|
|
20250502,155400,971198654,1229,1229,1229,1229,0
|
|
20250502,155300,971198654,1229,1229,1229,1229,0
|
|
20250502,155200,971198654,1229,1229,1229,1229,0
|
|
20250502,155100,971198654,1229,1229,1229,1229,0
|
|
20250502,155000,971198654,1229,1229,1229,1229,0
|
|
20250502,154900,971198654,1229,1229,1229,1229,0
|
|
20250502,154800,971198654,1229,1229,1229,1229,0
|
|
20250502,154700,971198654,1229,1229,1229,1229,0
|
|
20250502,154600,971198654,1229,1229,1229,1229,0
|
|
20250502,154500,971198654,1229,1229,1229,1229,0
|
|
20250502,154400,971198654,1229,1229,1229,1229,0
|
|
20250502,154300,971198654,1229,1229,1229,1229,0
|
|
20250502,154200,971198654,1229,1229,1229,1229,0
|
|
20250502,154100,971198654,1229,1229,1229,1229,16847
|
|
20250502,154000,971198654,1229,1229,1229,1229,0
|
|
20250502,153900,971198654,1229,1229,1229,1229,0
|
|
20250502,153800,971198654,1229,1229,1229,1229,0
|
|
20250502,153700,971198654,1229,1229,1229,1229,0
|
|
20250502,153600,971198654,1229,1229,1229,1229,0
|
|
20250502,153500,971198654,1229,1229,1229,1229,0
|
|
20250502,153400,971198654,1229,1229,1229,1229,0
|
|
20250502,153300,971198654,1229,1229,1229,1229,0
|
|
20250502,153200,971198654,1229,1229,1229,1229,0
|
|
20250502,153100,971198654,1229,1229,1229,1229,0
|
|
20250502,153000,971198654,1229,1229,1229,1229,16847
|
|
20250502,152900,950493691,1227,1227,1227,1227,0
|
|
20250502,152800,950493691,1227,1227,1227,1227,0
|
|
20250502,152700,950493691,1227,1227,1227,1227,0
|
|
20250502,152600,950493691,1227,1227,1227,1227,0
|
|
20250502,152500,950493691,1227,1227,1227,1227,0
|
|
20250502,152400,950493691,1227,1227,1227,1227,0
|
|
20250502,152300,950493691,1227,1227,1227,1227,0
|
|
20250502,152200,950493691,1227,1227,1227,1227,0
|
|
20250502,152100,950493691,1227,1227,1227,1227,0
|
|
20250502,152000,950493691,1227,1227,1227,1227,0
|
|
20250502,151900,950493691,1227,1225,1227,1225,1671
|
|
20250502,151800,948446690,1227,1228,1228,1224,2282
|
|
20250502,151700,945652382,1229,1229,1229,1224,9019
|
|
20250502,151600,934603335,1229,1230,1231,1228,7284
|
|
20250502,151500,925652579,1231,1230,1231,1230,4857
|
|
20250502,151400,919678365,1231,1231,1231,1230,2771
|
|
20250502,151300,916269314,1231,1231,1231,1231,830
|
|
20250502,151200,915247584,1231,1233,1233,1231,4667
|
|
20250502,151100,909498939,1233,1234,1234,1233,1008
|
|
20250502,151000,908256074,1234,1234,1234,1234,3
|
|
20250502,150900,908252372,1232,1232,1232,1232,422
|
|
20250502,150800,907732468,1232,1232,1232,1232,0
|
|
20250502,150700,907732468,1232,1231,1232,1231,283
|
|
20250502,150600,907383967,1232,1232,1232,1232,0
|
|
20250502,150500,907383967,1232,1231,1232,1231,134
|
|
20250502,150400,907218911,1232,1232,1232,1232,1667
|
|
20250502,150300,905165167,1231,1231,1231,1231,620
|
|
20250502,150200,904401947,1231,1231,1232,1231,3019
|
|
20250502,150100,900684660,1231,1231,1231,1231,2
|
|
20250502,150000,900682198,1231,1232,1232,1230,5254
|
|
20250502,145900,894219582,1231,1231,1232,1231,695
|
|
20250502,145800,893364033,1231,1231,1231,1230,7292
|
|
20250502,145700,884389784,1232,1232,1232,1232,0
|
|
20250502,145600,884389784,1232,1233,1233,1232,1075
|
|
20250502,145500,883064361,1233,1237,1237,1232,175
|
|
20250502,145400,882848260,1237,1232,1237,1232,2102
|
|
20250502,145300,880258086,1237,1239,1239,1237,972
|
|
20250502,145200,879055718,1232,1236,1241,1232,9377
|
|
20250502,145100,867474825,1230,1232,1237,1230,1816
|
|
20250502,145000,865233135,1239,1228,1240,1228,16150
|
|
20250502,144900,845346224,1229,1224,1229,1224,2000
|
|
20250502,144800,842896224,1224,1222,1224,1222,1204
|
|
20250502,144700,841424430,1220,1220,1220,1220,1
|
|
20250502,144600,841423210,1219,1222,1222,1219,2
|
|
20250502,144500,841420769,1222,1219,1222,1219,1010
|
|
20250502,144400,840189549,1219,1219,1219,1219,0
|
|
20250502,144300,840189549,1219,1219,1219,1219,104
|
|
20250502,144200,840062773,1222,1222,1222,1222,10
|
|
20250502,144100,840050553,1218,1218,1218,1218,0
|
|
20250502,144000,840050553,1218,1222,1223,1218,3949
|
|
20250502,143900,835234386,1223,1223,1223,1221,577
|
|
20250502,143800,834529799,1221,1221,1221,1221,450
|
|
20250502,143700,833980349,1221,1221,1221,1221,1137
|
|
20250502,143600,832592072,1221,1221,1221,1221,400
|
|
20250502,143500,832103672,1220,1220,1220,1220,11
|
|
20250502,143400,832090252,1223,1223,1223,1223,0
|
|
20250502,143300,832090252,1223,1223,1223,1223,0
|
|
20250502,143200,832090252,1223,1223,1223,1223,100
|
|
20250502,143100,831967952,1223,1220,1223,1220,102
|
|
20250502,143000,831843506,1220,1223,1223,1220,402
|
|
20250502,142900,831353060,1220,1220,1220,1220,4
|
|
20250502,142800,831348180,1220,1220,1220,1220,103
|
|
20250502,142700,831222520,1220,1220,1220,1220,0
|
|
20250502,142600,831222520,1220,1220,1220,1220,0
|
|
20250502,142500,831222520,1220,1223,1223,1220,691
|
|
20250502,142400,830379494,1220,1220,1220,1220,4450
|
|
20250502,142300,824950494,1220,1220,1220,1220,0
|
|
20250502,142200,824950494,1220,1220,1220,1220,163
|
|
20250502,142100,824751634,1220,1220,1220,1220,789
|
|
20250502,142000,823789054,1223,1223,1223,1223,69
|
|
20250502,141900,823704667,1223,1223,1223,1223,0
|
|
20250502,141800,823704667,1223,1223,1223,1223,10
|
|
20250502,141700,823692437,1221,1221,1221,1221,2
|
|
20250502,141600,823689995,1223,1223,1223,1223,10
|
|
20250502,141500,823677765,1222,1223,1223,1222,27
|
|
20250502,141400,823644759,1223,1223,1223,1223,10
|
|
20250502,141300,823632529,1224,1219,1224,1219,777
|
|
20250502,141200,822684866,1220,1222,1223,1220,324
|
|
20250502,141100,822289284,1220,1222,1222,1220,3107
|
|
20250502,141000,818492744,1224,1224,1224,1224,0
|
|
20250502,140900,818492744,1224,1224,1224,1224,65
|
|
20250502,140800,818413184,1224,1224,1224,1224,1
|
|
20250502,140700,818411960,1219,1219,1219,1219,2
|
|
20250502,140600,818409522,1219,1222,1222,1219,1426
|
|
20250502,140500,816668522,1222,1222,1222,1222,352
|
|
20250502,140400,816238378,1225,1225,1225,1225,2
|
|
20250502,140300,816235928,1225,1225,1225,1225,408
|
|
20250502,140200,815736128,1226,1226,1226,1226,0
|
|
20250502,140100,815736128,1226,1226,1226,1226,0
|
|
20250502,140000,815736128,1226,1226,1226,1224,7
|
|
20250502,135900,815727556,1226,1226,1226,1226,1
|
|
20250502,135800,815726330,1224,1224,1224,1224,0
|
|
20250502,135700,815726330,1224,1224,1224,1224,195
|
|
20250502,135600,815487650,1224,1224,1224,1224,500
|
|
20250502,135500,814875650,1224,1220,1224,1220,868
|
|
20250502,135400,813816682,1220,1220,1220,1218,2598
|
|
20250502,135300,810649352,1220,1220,1220,1219,467
|
|
20250502,135200,810080038,1220,1220,1220,1220,1901
|
|
20250502,135100,807760818,1220,1220,1220,1220,8
|
|
20250502,135000,807751058,1219,1219,1219,1219,646
|
|
20250502,134900,806963584,1219,1220,1220,1219,7234
|
|
20250502,134800,798140247,1220,1223,1223,1220,3699
|
|
20250502,134700,793622467,1224,1224,1224,1224,10
|
|
20250502,134600,793610227,1223,1224,1224,1223,141
|
|
20250502,134500,793437780,1224,1224,1224,1224,0
|
|
20250502,134400,793437780,1224,1226,1226,1224,189
|
|
20250502,134300,793206244,1226,1226,1226,1226,0
|
|
20250502,134200,793206244,1226,1226,1226,1226,607
|
|
20250502,134100,792462062,1223,1223,1223,1223,0
|
|
20250502,134000,792462062,1223,1223,1223,1223,0
|
|
20250502,133900,792462062,1223,1223,1223,1223,1
|
|
20250502,133800,792460839,1222,1222,1222,1222,0
|
|
20250502,133700,792460839,1222,1222,1222,1222,0
|
|
20250502,133600,792460839,1222,1222,1222,1222,1400
|
|
20250502,133500,790750039,1222,1222,1222,1222,250
|
|
20250502,133400,790444539,1226,1226,1226,1226,0
|
|
20250502,133300,790444539,1226,1226,1226,1226,0
|
|
20250502,133200,790444539,1226,1225,1226,1225,2813
|
|
20250502,133100,786996539,1221,1221,1221,1221,187
|
|
20250502,133000,786768212,1220,1220,1220,1220,0
|
|
20250502,132900,786768212,1220,1226,1226,1220,3947
|
|
20250502,132800,781944595,1226,1226,1226,1226,0
|
|
20250502,132700,781944595,1226,1223,1226,1223,2001
|
|
20250502,132600,779497369,1226,1226,1226,1226,12
|
|
20250502,132500,779482657,1226,1226,1226,1226,1
|
|
20250502,132400,779481431,1222,1222,1222,1222,0
|
|
20250502,132300,779481431,1222,1222,1222,1222,0
|
|
20250502,132200,779481431,1222,1222,1222,1222,0
|
|
20250502,132100,779481431,1222,1222,1222,1222,0
|
|
20250502,132000,779481431,1222,1222,1222,1222,0
|
|
20250502,131900,779481431,1222,1222,1222,1222,0
|
|
20250502,131800,779481431,1222,1222,1226,1222,838
|
|
20250502,131700,778454755,1222,1222,1222,1222,100
|
|
20250502,131600,778332555,1226,1222,1226,1222,7
|
|
20250502,131500,778323997,1222,1222,1222,1222,0
|
|
20250502,131400,778323997,1222,1225,1226,1221,49
|
|
20250502,131300,778264113,1223,1221,1223,1221,1490
|
|
20250502,131200,776441943,1220,1223,1223,1220,3182
|
|
20250502,131100,772554164,1224,1224,1224,1224,264
|
|
20250502,131000,772231028,1223,1220,1223,1220,259
|
|
20250502,130900,771914277,1219,1221,1221,1218,7995
|
|
20250502,130800,762164056,1221,1223,1223,1221,4106
|
|
20250502,130700,757147358,1223,1223,1223,1223,94
|
|
20250502,130600,757032396,1223,1223,1223,1223,0
|
|
20250502,130500,757032396,1223,1223,1223,1223,300
|
|
20250502,130400,756665496,1222,1223,1223,1222,616
|
|
20250502,130300,755912334,1223,1223,1223,1223,0
|
|
20250502,130200,755912334,1223,1226,1226,1223,1934
|
|
20250502,130100,753544492,1225,1226,1226,1225,8
|
|
20250502,130000,753534690,1226,1226,1226,1226,207
|
|
20250502,125900,753280908,1226,1228,1228,1225,1602
|
|
20250502,125800,751316849,1231,1231,1231,1227,677
|
|
20250502,125700,750483664,1231,1228,1231,1228,4
|
|
20250502,125600,750478746,1231,1231,1231,1231,0
|
|
20250502,125500,750478746,1231,1228,1231,1228,18
|
|
20250502,125400,750456630,1228,1223,1228,1223,1500
|
|
20250502,125300,748615211,1222,1223,1225,1220,119
|
|
20250502,125200,748469895,1218,1222,1225,1218,13540
|
|
20250502,125100,731956766,1227,1221,1227,1220,5797
|
|
20250502,125000,724884363,1228,1230,1231,1220,29724
|
|
20250502,124900,688581532,1230,1231,1231,1230,509
|
|
20250502,124800,687955386,1230,1231,1231,1230,2000
|
|
20250502,124700,685495366,1231,1234,1234,1231,2195
|
|
20250502,124600,682791502,1234,1238,1238,1234,7622
|
|
20250502,124500,673380419,1236,1235,1237,1235,4114
|
|
20250502,124400,668293516,1236,1236,1236,1236,64
|
|
20250502,124300,668214412,1235,1235,1235,1235,0
|
|
20250502,124200,668214412,1235,1235,1235,1235,0
|
|
20250502,124100,668214412,1235,1235,1235,1235,4
|
|
20250502,124000,668209472,1235,1235,1235,1235,228
|
|
20250502,123900,667927892,1235,1235,1235,1235,2
|
|
20250502,123800,667925422,1236,1236,1236,1236,500
|
|
20250502,123700,667307422,1236,1236,1236,1236,75
|
|
20250502,123600,667214722,1236,1236,1236,1236,0
|
|
20250502,123500,667214722,1236,1236,1236,1236,44
|
|
20250502,123400,667160338,1236,1237,1237,1236,611
|
|
20250502,123300,666405140,1236,1236,1236,1236,0
|
|
20250502,123200,666405140,1236,1236,1236,1236,1
|
|
20250502,123100,666403904,1240,1240,1240,1240,0
|
|
20250502,123000,666403904,1240,1240,1240,1240,20
|
|
20250502,122900,666379104,1236,1236,1236,1236,0
|
|
20250502,122800,666379104,1236,1240,1240,1236,12220
|
|
20250502,122700,651270923,1240,1240,1240,1240,460
|
|
20250502,122600,650700523,1241,1241,1241,1241,2
|
|
20250502,122500,650698041,1240,1240,1240,1240,400
|
|
20250502,122400,650202041,1241,1240,1241,1240,1012
|
|
20250502,122300,648947149,1241,1240,1241,1240,340
|
|
20250502,122200,648525469,1240,1240,1240,1240,240
|
|
20250502,122100,648227869,1240,1239,1240,1238,3956
|
|
20250502,122000,643324946,1240,1240,1240,1240,100
|
|
20250502,121900,643200946,1240,1240,1240,1240,0
|
|
20250502,121800,643200946,1240,1240,1240,1240,5
|
|
20250502,121700,643194746,1240,1240,1240,1240,0
|
|
20250502,121600,643194746,1240,1240,1240,1240,0
|
|
20250502,121500,643194746,1240,1240,1240,1240,0
|
|
20250502,121400,643194746,1240,1237,1240,1237,486
|
|
20250502,121300,642593558,1237,1238,1238,1237,2065
|
|
20250502,121200,640039138,1240,1240,1240,1240,3
|
|
20250502,121100,640035418,1240,1240,1240,1240,0
|
|
20250502,121000,640035418,1240,1240,1240,1240,1
|
|
20250502,120900,640034178,1237,1238,1238,1237,100
|
|
20250502,120800,639910475,1237,1238,1238,1237,8705
|
|
20250502,120700,629138342,1238,1240,1240,1238,11844
|
|
20250502,120600,614472752,1241,1241,1241,1241,14
|
|
20250502,120500,614455378,1240,1240,1240,1240,1043
|
|
20250502,120400,613162058,1240,1242,1242,1240,95
|
|
20250502,120300,613044256,1242,1242,1242,1242,0
|
|
20250502,120200,613044256,1242,1243,1243,1242,3258
|
|
20250502,120100,608997819,1242,1242,1242,1242,2218
|
|
20250502,120000,606243063,1240,1240,1240,1240,39
|
|
20250502,115900,606194703,1240,1241,1241,1240,600
|
|
20250502,115800,605450603,1242,1242,1242,1242,0
|
|
20250502,115700,605450603,1242,1242,1242,1242,7
|
|
20250502,115600,605441909,1240,1240,1240,1240,3000
|
|
20250502,115500,601721909,1240,1240,1240,1240,0
|
|
20250502,115400,601721909,1240,1240,1240,1240,0
|
|
20250502,115300,601721909,1240,1240,1240,1240,1179
|
|
20250502,115200,600259949,1242,1242,1242,1242,0
|
|
20250502,115100,600259949,1242,1242,1242,1242,0
|
|
20250502,115000,600259949,1242,1240,1242,1240,892
|
|
20250502,114900,599153017,1240,1240,1240,1240,204
|
|
20250502,114800,598900057,1240,1240,1240,1240,0
|
|
20250502,114700,598900057,1240,1240,1240,1240,0
|
|
20250502,114600,598900057,1240,1240,1240,1240,0
|
|
20250502,114500,598900057,1240,1240,1240,1240,0
|
|
20250502,114400,598900057,1240,1240,1240,1240,0
|
|
20250502,114300,598900057,1240,1240,1240,1240,2215
|
|
20250502,114200,596153457,1240,1241,1241,1240,2470
|
|
20250502,114100,593090379,1245,1240,1245,1240,89
|
|
20250502,114000,592979584,1240,1240,1240,1240,626
|
|
20250502,113900,592203344,1245,1245,1245,1245,20
|
|
20250502,113800,592178444,1245,1245,1245,1245,0
|
|
20250502,113700,592178444,1245,1245,1245,1245,2
|
|
20250502,113600,592175954,1239,1241,1241,1239,2214
|
|
20250502,113500,589431335,1241,1241,1241,1241,0
|
|
20250502,113400,589431335,1241,1241,1241,1241,267
|
|
20250502,113300,589099988,1241,1242,1242,1241,1231
|
|
20250502,113200,587571395,1243,1243,1243,1243,559
|
|
20250502,113100,586876558,1243,1243,1243,1243,1000
|
|
20250502,113000,585633558,1243,1243,1243,1243,0
|
|
20250502,112900,585633558,1243,1241,1243,1241,554
|
|
20250502,112800,584945740,1243,1240,1243,1240,201
|
|
20250502,112700,584695900,1244,1241,1244,1241,4079
|
|
20250502,112600,579629161,1241,1246,1246,1241,5929
|
|
20250502,112500,572258300,1247,1247,1247,1247,0
|
|
20250502,112400,572258300,1247,1250,1250,1247,1612
|
|
20250502,112300,570246620,1249,1248,1249,1248,12
|
|
20250502,112200,570231640,1246,1246,1246,1246,0
|
|
20250502,112100,570231640,1246,1250,1251,1246,636
|
|
20250502,112000,569436381,1251,1250,1251,1250,873
|
|
20250502,111900,568344469,1246,1246,1246,1246,1010
|
|
20250502,111800,567086009,1249,1249,1249,1249,0
|
|
20250502,111700,567086009,1249,1249,1249,1249,75
|
|
20250502,111600,566992334,1249,1247,1249,1247,17
|
|
20250502,111500,566971121,1247,1247,1247,1247,0
|
|
20250502,111400,566971121,1247,1247,1247,1247,0
|
|
20250502,111300,566971121,1247,1249,1249,1247,5522
|
|
20250502,111200,560083712,1249,1249,1249,1249,1606
|
|
20250502,111100,558077818,1250,1250,1250,1250,104
|
|
20250502,111000,557947818,1251,1249,1251,1248,788
|
|
20250502,110900,556963708,1250,1250,1250,1248,4970
|
|
20250502,110800,550756874,1250,1252,1252,1250,849
|
|
20250502,110700,549695620,1250,1250,1250,1250,0
|
|
20250502,110600,549695620,1250,1250,1250,1250,1
|
|
20250502,110500,549694370,1252,1252,1252,1252,37
|
|
20250502,110400,549648046,1252,1252,1253,1252,9041
|
|
20250502,110300,538328695,1252,1249,1252,1249,276
|
|
20250502,110200,537983452,1248,1248,1248,1248,0
|
|
20250502,110100,537983452,1248,1250,1253,1248,6870
|
|
20250502,110000,529389101,1250,1250,1250,1250,2
|
|
20250502,105900,529386601,1250,1247,1250,1247,900
|
|
20250502,105800,528262801,1248,1248,1248,1248,1945
|
|
20250502,105700,525835441,1250,1247,1251,1247,3898
|
|
20250502,105600,520960737,1247,1247,1247,1246,8960
|
|
20250502,105500,509793875,1247,1246,1247,1246,50
|
|
20250502,105400,509731526,1247,1247,1247,1247,100
|
|
20250502,105300,509606826,1246,1246,1246,1246,200
|
|
20250502,105200,509357626,1245,1243,1245,1243,1161
|
|
20250502,105100,507912683,1244,1244,1244,1244,703
|
|
20250502,105000,507038151,1243,1243,1243,1243,838
|
|
20250502,104900,505996517,1242,1238,1242,1238,708
|
|
20250502,104800,505117716,1238,1239,1239,1238,24
|
|
20250502,104700,505087981,1239,1231,1239,1230,1452
|
|
20250502,104600,503300338,1235,1236,1236,1232,5742
|
|
20250502,104500,496220505,1239,1238,1239,1238,2
|
|
20250502,104400,496218028,1236,1237,1237,1236,2580
|
|
20250502,104300,493027882,1238,1241,1241,1238,750
|
|
20250502,104200,492099170,1241,1244,1244,1241,3352
|
|
20250502,104100,487935205,1244,1244,1244,1244,148
|
|
20250502,104000,487751093,1243,1243,1243,1243,200
|
|
20250502,103900,487502493,1242,1245,1245,1242,2495
|
|
20250502,103800,484401762,1245,1247,1247,1245,4414
|
|
20250502,103700,478901712,1248,1246,1248,1246,81
|
|
20250502,103600,478800728,1245,1245,1245,1245,913
|
|
20250502,103500,477664043,1245,1247,1247,1245,509
|
|
20250502,103400,477029338,1246,1246,1246,1246,0
|
|
20250502,103300,477029338,1246,1246,1246,1246,147
|
|
20250502,103200,476846176,1242,1242,1242,1242,0
|
|
20250502,103100,476846176,1242,1245,1245,1242,456
|
|
20250502,103000,476279377,1246,1248,1248,1246,405
|
|
20250502,102900,475774277,1249,1249,1249,1249,228
|
|
20250502,102800,475489505,1250,1252,1252,1250,6607
|
|
20250502,102700,467221381,1252,1252,1253,1251,3832
|
|
20250502,102600,462421369,1252,1250,1252,1250,4309
|
|
20250502,102500,457028299,1250,1248,1250,1248,5503
|
|
20250502,102400,450158021,1248,1247,1248,1247,711
|
|
20250502,102300,449270925,1247,1244,1247,1244,4820
|
|
20250502,102200,443265666,1244,1244,1244,1244,1
|
|
20250502,102100,443264422,1243,1244,1244,1243,706
|
|
20250502,102000,442386258,1244,1244,1244,1244,1108
|
|
20250502,101900,441007906,1244,1243,1244,1243,31
|
|
20250502,101800,440969362,1243,1243,1243,1243,3000
|
|
20250502,101700,437240362,1243,1243,1243,1243,8
|
|
20250502,101600,437230418,1243,1243,1243,1243,1212
|
|
20250502,101500,435723902,1241,1241,1241,1241,296
|
|
20250502,101400,435356566,1243,1242,1243,1242,2000
|
|
20250502,101300,432871566,1241,1241,1243,1241,80
|
|
20250502,101200,432772284,1241,1241,1241,1241,200
|
|
20250502,101100,432524084,1241,1242,1242,1241,2140
|
|
20250502,101000,429867744,1242,1242,1242,1242,849
|
|
20250502,100900,428813286,1242,1242,1242,1242,151
|
|
20250502,100800,428625744,1241,1241,1241,1241,648
|
|
20250502,100700,427821576,1245,1241,1245,1241,6
|
|
20250502,100600,427814126,1241,1241,1241,1241,1
|
|
20250502,100500,427812885,1241,1242,1242,1241,161
|
|
20250502,100400,427613023,1242,1242,1242,1242,0
|
|
20250502,100300,427613023,1242,1248,1248,1242,1300
|
|
20250502,100200,425992413,1248,1247,1248,1247,1813
|
|
20250502,100100,423730472,1248,1240,1248,1240,2210
|
|
20250502,100000,420983430,1247,1244,1247,1244,1408
|
|
20250502,095900,419230574,1244,1244,1244,1244,0
|
|
20250502,095800,419230574,1244,1238,1245,1235,14078
|
|
20250502,095700,401762798,1233,1233,1233,1233,6608
|
|
20250502,095600,393615134,1233,1233,1233,1233,50
|
|
20250502,095500,393553484,1233,1235,1235,1233,1087
|
|
20250502,095400,392211113,1235,1236,1236,1235,890
|
|
20250502,095300,391111916,1236,1236,1236,1236,350
|
|
20250502,095200,390679316,1236,1240,1240,1236,571
|
|
20250502,095100,389973048,1235,1235,1241,1235,5894
|
|
20250502,095000,382668946,1235,1236,1242,1235,6429
|
|
20250502,094900,374728844,1237,1244,1244,1236,200
|
|
20250502,094800,374481446,1244,1247,1247,1235,5286
|
|
20250502,094700,367941089,1247,1247,1247,1247,495
|
|
20250502,094600,367323824,1246,1242,1246,1236,3944
|
|
20250502,094500,362424634,1242,1242,1242,1241,1951
|
|
20250502,094400,360002585,1236,1229,1245,1229,7235
|
|
20250502,094300,351023468,1231,1231,1231,1231,0
|
|
20250502,094200,351023468,1231,1231,1231,1231,0
|
|
20250502,094100,351023468,1231,1226,1231,1226,10
|
|
20250502,094000,351011163,1225,1222,1225,1222,4426
|
|
20250502,093900,345594416,1219,1218,1220,1218,7545
|
|
20250502,093800,336396364,1216,1216,1217,1214,3602
|
|
20250502,093700,332017580,1216,1220,1220,1215,5977
|
|
20250502,093600,324740247,1220,1220,1220,1217,23371
|
|
20250502,093500,296249755,1220,1222,1222,1220,1633
|
|
20250502,093400,294257104,1222,1222,1222,1222,126
|
|
20250502,093300,294103132,1222,1222,1224,1220,934
|
|
20250502,093200,292961954,1219,1222,1222,1219,2368
|
|
20250502,093100,290074955,1219,1224,1224,1219,4519
|
|
20250502,093000,284566229,1220,1222,1222,1220,1200
|
|
20250502,092900,283102005,1218,1219,1221,1218,6132
|
|
20250502,092800,275624427,1221,1224,1224,1219,10689
|
|
20250502,092700,262574326,1224,1227,1227,1224,4052
|
|
20250502,092600,257610653,1227,1225,1227,1225,51
|
|
20250502,092500,257548176,1228,1228,1228,1228,700
|
|
20250502,092400,256688576,1229,1227,1229,1224,8099
|
|
20250502,092300,246769098,1227,1226,1230,1226,1979
|
|
20250502,092200,244341627,1229,1230,1230,1225,1943
|
|
20250502,092100,241951893,1230,1226,1230,1225,4213
|
|
20250502,092000,236788254,1225,1227,1227,1225,6307
|
|
20250502,091900,229059267,1227,1235,1235,1227,5889
|
|
20250502,091800,221802308,1237,1235,1246,1233,2884
|
|
20250502,091700,218234315,1235,1231,1235,1231,4522
|
|
20250502,091600,212662450,1230,1234,1234,1230,806
|
|
20250502,091500,211671066,1229,1230,1230,1229,844
|
|
20250502,091400,210633364,1229,1230,1230,1229,102
|
|
20250502,091300,210507990,1229,1239,1241,1229,10901
|
|
20250502,091200,197073856,1235,1226,1235,1225,15782
|
|
20250502,091100,177660249,1226,1228,1229,1226,1989
|
|
20250502,091000,175218671,1228,1231,1231,1228,7835
|
|
20250502,090900,165574004,1231,1231,1232,1231,3498
|
|
20250502,090800,161267965,1231,1234,1235,1231,2318
|
|
20250502,090700,158412736,1234,1242,1242,1234,6235
|
|
20250502,090600,150708078,1242,1248,1248,1235,7282
|
|
20250502,090500,141699443,1248,1234,1253,1230,11075
|
|
20250502,090400,127959029,1226,1232,1233,1225,4089
|
|
20250502,090300,122937895,1232,1225,1232,1215,15249
|
|
20250502,090200,104282741,1225,1241,1241,1225,18296
|
|
20250502,090100,81690414,1241,1242,1242,1241,20528
|
|
20250502,090000,56210918,1246,1241,1246,1241,43262
|