709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,204600,4213454586,874,874,874,874,69325
|
|
20250502,204500,4213454586,874,874,874,874,0
|
|
20250502,204400,4213454586,874,874,874,874,0
|
|
20250502,204300,4213454586,874,874,874,874,0
|
|
20250502,204200,4213454586,874,874,874,874,0
|
|
20250502,204100,4213454586,874,874,874,874,0
|
|
20250502,204000,4213454586,874,874,874,874,0
|
|
20250502,203900,4213454586,874,874,874,874,0
|
|
20250502,203800,4213454586,874,874,874,874,0
|
|
20250502,203700,4213454586,874,874,874,874,0
|
|
20250502,203600,4213454586,874,874,874,874,0
|
|
20250502,203500,4213454586,874,874,874,874,0
|
|
20250502,203400,4213454586,874,874,874,874,0
|
|
20250502,203300,4213454586,874,874,874,874,0
|
|
20250502,203200,4213454586,874,874,874,874,0
|
|
20250502,203100,4213454586,874,874,874,874,0
|
|
20250502,203000,4213454586,874,874,874,874,0
|
|
20250502,202900,4213454586,874,874,874,874,0
|
|
20250502,202800,4213454586,874,874,874,874,0
|
|
20250502,202700,4213454586,874,874,874,874,0
|
|
20250502,202600,4213454586,874,874,874,874,0
|
|
20250502,202500,4213454586,874,874,874,874,0
|
|
20250502,202400,4213454586,874,874,874,874,0
|
|
20250502,202300,4213454586,874,874,874,874,0
|
|
20250502,202200,4213454586,874,874,874,874,0
|
|
20250502,202100,4213454586,874,874,874,874,0
|
|
20250502,202000,4213454586,874,874,874,874,0
|
|
20250502,201900,4213454586,874,874,874,874,0
|
|
20250502,201800,4213454586,874,874,874,874,0
|
|
20250502,201700,4213454586,874,874,874,874,0
|
|
20250502,201600,4213454586,874,874,874,874,69325
|
|
20250502,201500,4213454586,874,874,874,874,0
|
|
20250502,201400,4213454586,874,874,874,874,0
|
|
20250502,201300,4213454586,874,874,874,874,0
|
|
20250502,201200,4213454586,874,874,874,874,0
|
|
20250502,201100,4213454586,874,874,874,874,0
|
|
20250502,201000,4213454586,874,874,874,874,0
|
|
20250502,200900,4213454586,874,874,874,874,0
|
|
20250502,200800,4213454586,874,874,874,874,0
|
|
20250502,200700,4213454586,874,874,874,874,0
|
|
20250502,200600,4213454586,874,874,874,874,0
|
|
20250502,200500,4213454586,874,874,874,874,0
|
|
20250502,200400,4213454586,874,874,874,874,0
|
|
20250502,200300,4213454586,874,874,874,874,0
|
|
20250502,200200,4213454586,874,874,874,874,0
|
|
20250502,200100,4213454586,874,874,874,874,0
|
|
20250502,200000,4213454586,874,874,874,874,0
|
|
20250502,195900,4213454586,874,874,874,874,0
|
|
20250502,195800,4213454586,874,874,874,874,0
|
|
20250502,195700,4213454586,874,874,874,874,0
|
|
20250502,195600,4213454586,874,874,874,874,0
|
|
20250502,195500,4213454586,874,874,874,874,0
|
|
20250502,195400,4213454586,874,874,874,874,0
|
|
20250502,195300,4213454586,874,874,874,874,0
|
|
20250502,195200,4213454586,874,874,874,874,0
|
|
20250502,195100,4213454586,874,874,874,874,0
|
|
20250502,195000,4213454586,874,874,874,874,0
|
|
20250502,194900,4213454586,874,874,874,874,0
|
|
20250502,194800,4213454586,874,874,874,874,0
|
|
20250502,194700,4213454586,874,874,874,874,0
|
|
20250502,194600,4213454586,874,874,874,874,69325
|
|
20250502,194500,4213454586,874,874,874,874,0
|
|
20250502,194400,4213454586,874,874,874,874,0
|
|
20250502,194300,4213454586,874,874,874,874,0
|
|
20250502,194200,4213454586,874,874,874,874,0
|
|
20250502,194100,4213454586,874,874,874,874,0
|
|
20250502,194000,4213454586,874,874,874,874,0
|
|
20250502,193900,4213454586,874,874,874,874,0
|
|
20250502,193800,4213454586,874,874,874,874,0
|
|
20250502,193700,4213454586,874,874,874,874,0
|
|
20250502,193600,4213454586,874,874,874,874,0
|
|
20250502,193500,4213454586,874,874,874,874,0
|
|
20250502,193400,4213454586,874,874,874,874,0
|
|
20250502,193300,4213454586,874,874,874,874,0
|
|
20250502,193200,4213454586,874,874,874,874,0
|
|
20250502,193100,4213454586,874,874,874,874,0
|
|
20250502,193000,4213454586,874,874,874,874,0
|
|
20250502,192900,4213454586,874,874,874,874,0
|
|
20250502,192800,4213454586,874,874,874,874,0
|
|
20250502,192700,4213454586,874,874,874,874,0
|
|
20250502,192600,4213454586,874,874,874,874,0
|
|
20250502,192500,4213454586,874,874,874,874,0
|
|
20250502,192400,4213454586,874,874,874,874,0
|
|
20250502,192300,4213454586,874,874,874,874,0
|
|
20250502,192200,4213454586,874,874,874,874,0
|
|
20250502,192100,4213454586,874,874,874,874,0
|
|
20250502,192000,4213454586,874,874,874,874,0
|
|
20250502,191900,4213454586,874,874,874,874,0
|
|
20250502,191800,4213454586,874,874,874,874,0
|
|
20250502,191700,4213454586,874,874,874,874,0
|
|
20250502,191600,4213454586,874,874,874,874,69325
|
|
20250502,191500,4213454586,874,874,874,874,0
|
|
20250502,191400,4213454586,874,874,874,874,0
|
|
20250502,191300,4213454586,874,874,874,874,0
|
|
20250502,191200,4213454586,874,874,874,874,0
|
|
20250502,191100,4213454586,874,874,874,874,0
|
|
20250502,191000,4213454586,874,874,874,874,0
|
|
20250502,190900,4213454586,874,874,874,874,0
|
|
20250502,190800,4213454586,874,874,874,874,0
|
|
20250502,190700,4213454586,874,874,874,874,0
|
|
20250502,190600,4213454586,874,874,874,874,0
|
|
20250502,190500,4213454586,874,874,874,874,0
|
|
20250502,190400,4213454586,874,874,874,874,0
|
|
20250502,190300,4213454586,874,874,874,874,0
|
|
20250502,190200,4213454586,874,874,874,874,0
|
|
20250502,190100,4213454586,874,874,874,874,0
|
|
20250502,190000,4213454586,874,874,874,874,0
|
|
20250502,185900,4213454586,874,874,874,874,0
|
|
20250502,185800,4213454586,874,874,874,874,0
|
|
20250502,185700,4213454586,874,874,874,874,0
|
|
20250502,185600,4213454586,874,874,874,874,0
|
|
20250502,185500,4213454586,874,874,874,874,0
|
|
20250502,185400,4213454586,874,874,874,874,0
|
|
20250502,185300,4213454586,874,874,874,874,0
|
|
20250502,185200,4213454586,874,874,874,874,0
|
|
20250502,185100,4213454586,874,874,874,874,0
|
|
20250502,185000,4213454586,874,874,874,874,0
|
|
20250502,184900,4213454586,874,874,874,874,0
|
|
20250502,184800,4213454586,874,874,874,874,0
|
|
20250502,184700,4213454586,874,874,874,874,0
|
|
20250502,184600,4213454586,874,874,874,874,69325
|
|
20250502,184500,4213454586,874,874,874,874,0
|
|
20250502,184400,4213454586,874,874,874,874,0
|
|
20250502,184300,4213454586,874,874,874,874,0
|
|
20250502,184200,4213454586,874,874,874,874,0
|
|
20250502,184100,4213454586,874,874,874,874,0
|
|
20250502,184000,4213454586,874,874,874,874,0
|
|
20250502,183900,4213454586,874,874,874,874,0
|
|
20250502,183800,4213454586,874,874,874,874,0
|
|
20250502,183700,4213454586,874,874,874,874,0
|
|
20250502,183600,4213454586,874,874,874,874,0
|
|
20250502,183500,4213454586,874,874,874,874,0
|
|
20250502,183400,4213454586,874,874,874,874,0
|
|
20250502,183300,4213454586,874,874,874,874,0
|
|
20250502,183200,4213454586,874,874,874,874,0
|
|
20250502,183100,4213454586,874,874,874,874,0
|
|
20250502,183000,4213454586,874,874,874,874,0
|
|
20250502,182900,4213454586,874,874,874,874,0
|
|
20250502,182800,4213454586,874,874,874,874,0
|
|
20250502,182700,4213454586,874,874,874,874,0
|
|
20250502,182600,4213454586,874,874,874,874,0
|
|
20250502,182500,4213454586,874,874,874,874,0
|
|
20250502,182400,4213454586,874,874,874,874,0
|
|
20250502,182300,4213454586,874,874,874,874,0
|
|
20250502,182200,4213454586,874,874,874,874,0
|
|
20250502,182100,4213454586,874,874,874,874,0
|
|
20250502,182000,4213454586,874,874,874,874,0
|
|
20250502,181900,4213454586,874,874,874,874,0
|
|
20250502,181800,4213454586,874,874,874,874,0
|
|
20250502,181700,4213454586,874,874,874,874,0
|
|
20250502,181600,4213454586,874,874,874,874,69325
|
|
20250502,181500,4213454586,874,874,874,874,0
|
|
20250502,181400,4213454586,874,874,874,874,0
|
|
20250502,181300,4213454586,874,874,874,874,0
|
|
20250502,181200,4213454586,874,874,874,874,0
|
|
20250502,181100,4213454586,874,874,874,874,0
|
|
20250502,181000,4213454586,874,874,874,874,0
|
|
20250502,180900,4213454586,874,874,874,874,0
|
|
20250502,180800,4213454586,874,874,874,874,0
|
|
20250502,180700,4213454586,874,874,874,874,0
|
|
20250502,180600,4213454586,874,874,874,874,0
|
|
20250502,180500,4213454586,874,874,874,874,0
|
|
20250502,180400,4213454586,874,874,874,874,0
|
|
20250502,180300,4213454586,874,874,874,874,0
|
|
20250502,180200,4213454586,874,874,874,874,0
|
|
20250502,180100,4213454586,874,874,874,874,0
|
|
20250502,180000,4213454586,874,874,874,874,0
|
|
20250502,175900,4213454586,874,874,874,874,0
|
|
20250502,175800,4213454586,874,874,874,874,0
|
|
20250502,175700,4213454586,874,874,874,874,0
|
|
20250502,175600,4213454586,874,874,874,874,0
|
|
20250502,175500,4213454586,874,874,874,874,0
|
|
20250502,175400,4213454586,874,874,874,874,0
|
|
20250502,175300,4213454586,874,874,874,874,0
|
|
20250502,175200,4213454586,874,874,874,874,0
|
|
20250502,175100,4213454586,874,874,874,874,0
|
|
20250502,175000,4213454586,874,874,874,874,0
|
|
20250502,174900,4213454586,874,874,874,874,0
|
|
20250502,174800,4213454586,874,874,874,874,0
|
|
20250502,174700,4213454586,874,874,874,874,0
|
|
20250502,174600,4213454586,874,874,874,874,69325
|
|
20250502,174500,4213454586,874,874,874,874,0
|
|
20250502,174400,4213454586,874,874,874,874,0
|
|
20250502,174300,4213454586,874,874,874,874,0
|
|
20250502,174200,4213454586,874,874,874,874,0
|
|
20250502,174100,4213454586,874,874,874,874,0
|
|
20250502,174000,4213454586,874,874,874,874,0
|
|
20250502,173900,4213454586,874,874,874,874,0
|
|
20250502,173800,4213454586,874,874,874,874,0
|
|
20250502,173700,4213454586,874,874,874,874,0
|
|
20250502,173600,4213454586,874,874,874,874,0
|
|
20250502,173500,4213454586,874,874,874,874,0
|
|
20250502,173400,4213454586,874,874,874,874,0
|
|
20250502,173300,4213454586,874,874,874,874,0
|
|
20250502,173200,4213454586,874,874,874,874,0
|
|
20250502,173100,4213454586,874,874,874,874,0
|
|
20250502,173000,4213454586,874,874,874,874,0
|
|
20250502,172900,4213454586,874,874,874,874,0
|
|
20250502,172800,4213454586,874,874,874,874,0
|
|
20250502,172700,4213454586,874,874,874,874,0
|
|
20250502,172600,4213454586,874,874,874,874,0
|
|
20250502,172500,4213454586,874,874,874,874,0
|
|
20250502,172400,4213454586,874,874,874,874,0
|
|
20250502,172300,4213454586,874,874,874,874,0
|
|
20250502,172200,4213454586,874,874,874,874,0
|
|
20250502,172100,4213454586,874,874,874,874,0
|
|
20250502,172000,4213454586,874,874,874,874,0
|
|
20250502,171900,4213454586,874,874,874,874,0
|
|
20250502,171800,4213454586,874,874,874,874,0
|
|
20250502,171700,4213454586,874,874,874,874,0
|
|
20250502,171600,4213454586,874,874,874,874,69325
|
|
20250502,171500,4213454586,874,874,874,874,0
|
|
20250502,171400,4213454586,874,874,874,874,0
|
|
20250502,171300,4213454586,874,874,874,874,0
|
|
20250502,171200,4213454586,874,874,874,874,0
|
|
20250502,171100,4213454586,874,874,874,874,0
|
|
20250502,171000,4213454586,874,874,874,874,0
|
|
20250502,170900,4213454586,874,874,874,874,0
|
|
20250502,170800,4213454586,874,874,874,874,0
|
|
20250502,170700,4213454586,874,874,874,874,0
|
|
20250502,170600,4213454586,874,874,874,874,0
|
|
20250502,170500,4213454586,874,874,874,874,0
|
|
20250502,170400,4213454586,874,874,874,874,0
|
|
20250502,170300,4213454586,874,874,874,874,0
|
|
20250502,170200,4213454586,874,874,874,874,0
|
|
20250502,170100,4213454586,874,874,874,874,0
|
|
20250502,170000,4213454586,874,874,874,874,0
|
|
20250502,165900,4213454586,874,874,874,874,0
|
|
20250502,165800,4213454586,874,874,874,874,0
|
|
20250502,165700,4213454586,874,874,874,874,0
|
|
20250502,165600,4213454586,874,874,874,874,0
|
|
20250502,165500,4213454586,874,874,874,874,0
|
|
20250502,165400,4213454586,874,874,874,874,0
|
|
20250502,165300,4213454586,874,874,874,874,0
|
|
20250502,165200,4213454586,874,874,874,874,0
|
|
20250502,165100,4213454586,874,874,874,874,0
|
|
20250502,165000,4213454586,874,874,874,874,0
|
|
20250502,164900,4213454586,874,874,874,874,0
|
|
20250502,164800,4213454586,874,874,874,874,0
|
|
20250502,164700,4213454586,874,874,874,874,0
|
|
20250502,164600,4213454586,874,874,874,874,69325
|
|
20250502,164500,4213454586,874,874,874,874,0
|
|
20250502,164400,4213454586,874,874,874,874,0
|
|
20250502,164300,4213454586,874,874,874,874,0
|
|
20250502,164200,4213454586,874,874,874,874,0
|
|
20250502,164100,4213454586,874,874,874,874,0
|
|
20250502,164000,4213454586,874,874,874,874,0
|
|
20250502,163900,4213454586,874,874,874,874,0
|
|
20250502,163800,4213454586,874,874,874,874,0
|
|
20250502,163700,4213454586,874,874,874,874,0
|
|
20250502,163600,4213454586,874,874,874,874,0
|
|
20250502,163500,4213454586,874,874,874,874,0
|
|
20250502,163400,4213454586,874,874,874,874,0
|
|
20250502,163300,4213454586,874,874,874,874,0
|
|
20250502,163200,4213454586,874,874,874,874,0
|
|
20250502,163100,4213454586,874,874,874,874,0
|
|
20250502,163000,4213454586,874,874,874,874,0
|
|
20250502,162900,4213454586,874,874,874,874,0
|
|
20250502,162800,4213454586,874,874,874,874,0
|
|
20250502,162700,4213454586,874,874,874,874,0
|
|
20250502,162600,4213454586,874,874,874,874,0
|
|
20250502,162500,4213454586,874,874,874,874,0
|
|
20250502,162400,4213454586,874,874,874,874,0
|
|
20250502,162300,4213454586,874,874,874,874,0
|
|
20250502,162200,4213454586,874,874,874,874,0
|
|
20250502,162100,4213454586,874,874,874,874,0
|
|
20250502,162000,4213454586,874,874,874,874,0
|
|
20250502,161900,4213454586,874,874,874,874,0
|
|
20250502,161800,4213454586,874,874,874,874,0
|
|
20250502,161700,4213454586,874,874,874,874,0
|
|
20250502,161600,4213454586,874,874,874,874,69325
|
|
20250502,161500,4213454586,874,874,874,874,0
|
|
20250502,161400,4213454586,874,874,874,874,0
|
|
20250502,161300,4213454586,874,874,874,874,0
|
|
20250502,161200,4213454586,874,874,874,874,0
|
|
20250502,161100,4213454586,874,874,874,874,0
|
|
20250502,161000,4213454586,874,874,874,874,0
|
|
20250502,160900,4213454586,874,874,874,874,0
|
|
20250502,160800,4213454586,874,874,874,874,0
|
|
20250502,160700,4213454586,874,874,874,874,0
|
|
20250502,160600,4213454586,874,874,874,874,0
|
|
20250502,160500,4213454586,874,874,874,874,0
|
|
20250502,160400,4213454586,874,874,874,874,0
|
|
20250502,160300,4213454586,874,874,874,874,0
|
|
20250502,160200,4213454586,874,874,874,874,0
|
|
20250502,160100,4213454586,874,874,874,874,0
|
|
20250502,160000,4213454586,874,874,874,874,0
|
|
20250502,155900,4213454586,874,874,874,874,0
|
|
20250502,155800,4213454586,874,874,874,874,0
|
|
20250502,155700,4213454586,874,874,874,874,0
|
|
20250502,155600,4213454586,874,874,874,874,0
|
|
20250502,155500,4213454586,874,874,874,874,0
|
|
20250502,155400,4213454586,874,874,874,874,0
|
|
20250502,155300,4213454586,874,874,874,874,0
|
|
20250502,155200,4213454586,874,874,874,874,0
|
|
20250502,155100,4213454586,874,874,874,874,0
|
|
20250502,155000,4213454586,874,874,874,874,0
|
|
20250502,154900,4213454586,874,874,874,874,0
|
|
20250502,154800,4213454586,874,874,874,874,0
|
|
20250502,154700,4213454586,874,874,874,874,0
|
|
20250502,154600,4213454586,874,874,874,874,69325
|
|
20250502,154500,4213454586,874,874,874,874,0
|
|
20250502,154400,4213454586,874,874,874,874,0
|
|
20250502,154300,4213454586,874,874,874,874,0
|
|
20250502,154200,4213454586,874,874,874,874,0
|
|
20250502,154100,4213454586,874,874,874,874,0
|
|
20250502,154000,4213454586,874,874,874,874,0
|
|
20250502,153900,4213454586,874,874,874,874,0
|
|
20250502,153800,4213454586,874,874,874,874,0
|
|
20250502,153700,4213454586,874,874,874,874,0
|
|
20250502,153600,4213454586,874,874,874,874,0
|
|
20250502,153500,4213454586,874,874,874,874,0
|
|
20250502,153400,4213454586,874,874,874,874,0
|
|
20250502,153300,4213454586,874,874,874,874,0
|
|
20250502,153200,4213454586,874,874,874,874,0
|
|
20250502,153100,4213454586,874,874,874,874,0
|
|
20250502,153000,4213454586,874,874,874,874,69325
|
|
20250502,152900,4152864536,884,884,884,884,0
|
|
20250502,152800,4152864536,884,884,884,884,0
|
|
20250502,152700,4152864536,884,884,884,884,0
|
|
20250502,152600,4152864536,884,884,884,884,0
|
|
20250502,152500,4152864536,884,884,884,884,0
|
|
20250502,152400,4152864536,884,884,884,884,0
|
|
20250502,152300,4152864536,884,884,884,884,0
|
|
20250502,152200,4152864536,884,884,884,884,0
|
|
20250502,152100,4152864536,884,884,884,884,0
|
|
20250502,152000,4152864536,884,884,884,884,0
|
|
20250502,151900,4152864536,884,880,886,878,41082
|
|
20250502,151800,4116661049,880,878,880,878,19270
|
|
20250502,151700,4099718903,880,880,880,878,6999
|
|
20250502,151600,4093566345,878,881,882,877,26815
|
|
20250502,151500,4069975338,879,881,883,879,22285
|
|
20250502,151400,4050340950,880,878,880,877,12934
|
|
20250502,151300,4038965305,877,880,880,877,9585
|
|
20250502,151200,4030537048,880,876,880,875,21817
|
|
20250502,151100,4011413053,877,877,878,877,5683
|
|
20250502,151000,4006428957,878,879,879,878,7141
|
|
20250502,150900,4000154148,881,882,882,879,16728
|
|
20250502,150800,3985430632,882,879,883,879,13282
|
|
20250502,150700,3973737622,879,879,879,878,1324
|
|
20250502,150600,3972574723,879,877,879,876,11853
|
|
20250502,150500,3962178955,877,878,878,876,8322
|
|
20250502,150400,3954879438,878,874,880,874,17823
|
|
20250502,150300,3939237519,876,875,876,874,3589
|
|
20250502,150200,3936097212,876,872,876,871,6426
|
|
20250502,150100,3930478857,872,871,872,870,8567
|
|
20250502,150000,3923023071,871,874,874,871,11378
|
|
20250502,145900,3913101105,873,873,874,872,4162
|
|
20250502,145800,3909469176,872,874,875,870,21692
|
|
20250502,145700,3890580991,875,871,875,870,38901
|
|
20250502,145600,3856656897,871,874,874,870,32882
|
|
20250502,145500,3828019458,874,872,874,871,16475
|
|
20250502,145400,3813662561,872,877,877,871,47348
|
|
20250502,145300,3772281621,876,877,877,876,32659
|
|
20250502,145200,3743651403,877,880,880,877,11337
|
|
20250502,145100,3733694790,880,880,880,879,1695
|
|
20250502,145000,3732203736,880,879,880,879,2519
|
|
20250502,144900,3729987460,879,879,880,878,3664
|
|
20250502,144800,3726767317,879,879,880,878,11516
|
|
20250502,144700,3716646535,879,880,880,879,2234
|
|
20250502,144600,3714682624,880,880,880,879,1556
|
|
20250502,144500,3713313841,880,881,882,878,29523
|
|
20250502,144400,3687352593,882,882,884,882,4979
|
|
20250502,144300,3682959150,882,883,883,881,2245
|
|
20250502,144200,3680978540,882,881,882,880,11157
|
|
20250502,144100,3671157678,881,880,882,880,14988
|
|
20250502,144000,3657965974,880,885,885,880,14029
|
|
20250502,143900,3645592762,883,886,886,883,303
|
|
20250502,143800,3645325074,886,887,887,882,13222
|
|
20250502,143700,3633661413,883,883,887,883,304
|
|
20250502,143600,3633391777,883,882,887,881,1224
|
|
20250502,143500,3632313148,882,881,882,879,8982
|
|
20250502,143400,3624407999,881,881,881,880,9769
|
|
20250502,143300,3615809147,881,884,884,879,26430
|
|
20250502,143200,3592545869,885,885,885,881,11273
|
|
20250502,143100,3582591718,886,886,887,885,1257
|
|
20250502,143000,3581478335,886,888,888,886,5464
|
|
20250502,142900,3576635958,887,886,888,886,20165
|
|
20250502,142800,3558750901,887,886,887,885,2718
|
|
20250502,142700,3556342319,887,886,887,885,2066
|
|
20250502,142600,3554511786,888,888,888,886,701
|
|
20250502,142500,3553889698,885,885,885,883,4913
|
|
20250502,142400,3549544893,883,880,885,880,5503
|
|
20250502,142300,3544688373,882,885,885,880,60375
|
|
20250502,142200,3491478894,886,887,887,885,3083
|
|
20250502,142100,3488750103,887,886,887,886,172
|
|
20250502,142000,3488597689,886,887,887,884,4440
|
|
20250502,141900,3484665573,887,886,887,886,422
|
|
20250502,141800,3484291509,887,887,888,885,1790
|
|
20250502,141700,3482703907,887,886,888,883,8186
|
|
20250502,141600,3475462227,888,885,888,885,4421
|
|
20250502,141500,3471541961,885,887,887,885,1269
|
|
20250502,141400,3470418142,887,887,887,886,212
|
|
20250502,141300,3470230276,886,886,887,885,8470
|
|
20250502,141200,3462727698,885,886,886,882,9880
|
|
20250502,141100,3453997575,887,887,887,884,11229
|
|
20250502,141000,3444050467,887,886,887,885,2584
|
|
20250502,140900,3441759608,886,887,887,886,2567
|
|
20250502,140800,3439485245,887,888,889,886,2106
|
|
20250502,140700,3437615973,888,887,888,887,2081
|
|
20250502,140600,3435770041,887,886,887,885,2844
|
|
20250502,140500,3433251980,886,887,887,885,867
|
|
20250502,140400,3432483596,887,888,888,887,471
|
|
20250502,140300,3432065350,888,887,888,887,864
|
|
20250502,140200,3431298782,884,886,887,883,6373
|
|
20250502,140100,3425664441,886,886,888,886,247
|
|
20250502,140000,3425445581,886,885,886,884,5763
|
|
20250502,135900,3420344676,885,885,885,884,1283
|
|
20250502,135800,3419209846,885,885,885,881,17319
|
|
20250502,135700,3403941019,885,886,886,882,14441
|
|
20250502,135600,3391191003,886,887,887,886,44
|
|
20250502,135500,3391151999,887,886,887,886,635
|
|
20250502,135400,3390588766,884,887,887,884,2750
|
|
20250502,135300,3388153953,886,888,889,885,4416
|
|
20250502,135200,3384235561,888,890,890,884,17838
|
|
20250502,135100,3368425918,890,890,890,889,2926
|
|
20250502,135000,3365823222,890,892,892,890,2375
|
|
20250502,134900,3363709010,891,891,892,890,1574
|
|
20250502,134800,3362306775,890,892,892,890,1628
|
|
20250502,134700,3360856201,892,891,892,891,257
|
|
20250502,134600,3360627213,892,891,892,890,707
|
|
20250502,134500,3359997276,890,890,891,890,2391
|
|
20250502,134400,3357868895,891,892,892,891,1257
|
|
20250502,134300,3356748775,893,891,893,890,3983
|
|
20250502,134200,3353198987,891,891,892,891,1779
|
|
20250502,134100,3351613896,893,892,893,892,48
|
|
20250502,134000,3351571045,892,891,892,891,1882
|
|
20250502,133900,3349892793,891,891,891,891,1387
|
|
20250502,133800,3348656976,891,891,892,890,7151
|
|
20250502,133700,3342280865,891,890,891,889,4020
|
|
20250502,133600,3338706927,891,888,891,888,2006
|
|
20250502,133500,3336923011,888,889,891,888,5439
|
|
20250502,133400,3332080599,890,890,890,890,231
|
|
20250502,133300,3331875009,888,889,891,888,7973
|
|
20250502,133200,3324780976,890,889,890,889,595
|
|
20250502,133100,3324251528,890,888,890,888,941
|
|
20250502,133000,3323414650,889,889,889,889,540
|
|
20250502,132900,3322934590,890,888,890,888,1160
|
|
20250502,132800,3321904038,888,888,892,888,2920
|
|
20250502,132700,3319309033,888,887,888,887,1738
|
|
20250502,132600,3317766045,887,888,888,887,10619
|
|
20250502,132500,3308337230,888,889,890,888,17835
|
|
20250502,132400,3292493464,889,891,891,889,5693
|
|
20250502,132300,3287431148,891,891,891,890,1332
|
|
20250502,132200,3286245026,890,891,891,890,121
|
|
20250502,132100,3286137285,891,891,891,890,1182
|
|
20250502,132000,3285085293,894,894,894,894,132
|
|
20250502,131900,3284967285,894,888,896,888,1150
|
|
20250502,131800,3283941750,887,887,887,887,851
|
|
20250502,131700,3283186913,887,889,889,886,3673
|
|
20250502,131600,3279928887,889,887,889,887,2317
|
|
20250502,131500,3277873106,887,886,887,886,4601
|
|
20250502,131400,3273795020,887,888,888,887,292
|
|
20250502,131300,3273535942,888,888,890,888,5475
|
|
20250502,131200,3268664028,886,886,886,886,2765
|
|
20250502,131100,3266214238,885,890,890,885,6954
|
|
20250502,131000,3260038676,889,886,889,885,2646
|
|
20250502,130900,3257691776,885,884,886,884,8776
|
|
20250502,130800,3249926272,885,892,892,884,63763
|
|
20250502,130700,3193315940,894,893,894,893,12
|
|
20250502,130600,3193305223,894,894,894,892,574
|
|
20250502,130500,3192792909,891,893,894,891,532
|
|
20250502,130400,3192318631,893,891,894,891,8944
|
|
20250502,130300,3184349517,891,894,894,891,2168
|
|
20250502,130200,3182416163,894,894,894,894,679
|
|
20250502,130100,3181809137,896,898,898,896,90
|
|
20250502,130000,3181728477,898,895,898,895,6660
|
|
20250502,125900,3175759495,895,896,896,895,451
|
|
20250502,125800,3175355825,895,896,898,895,2918
|
|
20250502,125700,3172741426,896,896,896,896,6007
|
|
20250502,125600,3167359154,896,895,902,895,12804
|
|
20250502,125500,3155818722,894,894,894,894,342
|
|
20250502,125400,3155512974,893,893,894,893,501
|
|
20250502,125300,3155065580,893,893,893,893,4461
|
|
20250502,125200,3151081907,893,893,893,891,1093
|
|
20250502,125100,3150107941,892,892,892,890,6229
|
|
20250502,125000,3144557039,892,893,893,891,7481
|
|
20250502,124900,3137884810,892,895,895,892,11056
|
|
20250502,124800,3128012936,894,894,895,894,3946
|
|
20250502,124700,3124482828,894,894,894,893,1598
|
|
20250502,124600,3123054217,894,894,894,891,15041
|
|
20250502,124500,3109642262,892,893,893,892,9071
|
|
20250502,124400,3101543026,894,894,897,894,1376
|
|
20250502,124300,3100312207,894,898,898,893,36761
|
|
20250502,124200,3067462408,898,898,898,897,11134
|
|
20250502,124100,3057468945,899,900,900,899,233
|
|
20250502,124000,3057259467,902,901,902,901,245
|
|
20250502,123900,3057038717,902,898,902,898,364
|
|
20250502,123800,3056711192,898,899,899,898,1024
|
|
20250502,123700,3055790885,901,901,901,901,240
|
|
20250502,123600,3055574645,901,897,901,894,6663
|
|
20250502,123500,3049606781,897,898,899,897,5285
|
|
20250502,123400,3044864467,898,899,899,898,399
|
|
20250502,123300,3044505826,899,899,899,897,7491
|
|
20250502,123200,3037783989,900,901,901,900,4163
|
|
20250502,123100,3034034455,901,901,902,901,839
|
|
20250502,123000,3033278496,901,902,904,900,350
|
|
20250502,122900,3032962986,903,904,904,903,18
|
|
20250502,122800,3032946725,906,898,906,897,15895
|
|
20250502,122700,3018567326,899,900,901,897,21290
|
|
20250502,122600,2999447977,900,902,902,900,2653
|
|
20250502,122500,2997055843,902,900,903,900,787
|
|
20250502,122400,2996347535,900,903,903,900,1698
|
|
20250502,122300,2994814353,904,903,906,900,12583
|
|
20250502,122200,2983432227,901,900,903,900,3124
|
|
20250502,122100,2980616724,902,899,902,899,985
|
|
20250502,122000,2979730227,899,898,899,897,12823
|
|
20250502,121900,2968214697,899,899,899,898,1449
|
|
20250502,121800,2966913388,899,899,900,898,7472
|
|
20250502,121700,2960202940,896,896,897,896,1911
|
|
20250502,121600,2958490555,896,894,897,893,6791
|
|
20250502,121500,2952407347,894,895,899,894,28710
|
|
20250502,121400,2926689811,895,897,897,891,32875
|
|
20250502,121300,2897341261,896,901,901,896,22760
|
|
20250502,121200,2876912188,901,902,904,901,161
|
|
20250502,121100,2876767024,902,902,904,901,4075
|
|
20250502,121000,2873092077,902,903,903,902,4041
|
|
20250502,120900,2869446697,906,905,906,903,942
|
|
20250502,120800,2868595982,906,906,907,906,597
|
|
20250502,120700,2868054524,907,905,907,903,6871
|
|
20250502,120600,2861824385,907,909,909,904,8045
|
|
20250502,120500,2854529717,909,909,909,909,3025
|
|
20250502,120400,2851779992,910,908,910,907,22527
|
|
20250502,120300,2831296778,907,909,909,907,7108
|
|
20250502,120200,2824848291,909,905,909,903,13015
|
|
20250502,120100,2813040202,905,905,905,904,1931
|
|
20250502,120000,2811294261,905,905,905,905,4755
|
|
20250502,115900,2806990986,905,909,909,905,10760
|
|
20250502,115800,2797231234,909,909,910,906,18699
|
|
20250502,115700,2780236885,909,907,910,905,27044
|
|
20250502,115600,2755683054,907,904,907,904,6763
|
|
20250502,115500,2749560999,904,904,904,903,8912
|
|
20250502,115400,2741509711,905,903,905,903,5756
|
|
20250502,115300,2736301463,904,902,904,901,8258
|
|
20250502,115200,2728848240,901,900,901,900,4969
|
|
20250502,115100,2724375132,901,899,902,899,3881
|
|
20250502,115000,2720885987,898,899,899,898,296
|
|
20250502,114900,2720620113,899,899,899,898,3493
|
|
20250502,114800,2717479916,900,899,904,899,748
|
|
20250502,114700,2716806293,899,902,902,899,4070
|
|
20250502,114600,2713141425,902,899,904,899,2494
|
|
20250502,114500,2710893979,899,898,900,898,6716
|
|
20250502,114400,2704857963,900,898,900,895,2330
|
|
20250502,114300,2702768611,898,899,900,895,1762
|
|
20250502,114200,2701184795,895,897,900,895,18685
|
|
20250502,114100,2684460972,900,900,900,900,1
|
|
20250502,114000,2684460072,897,900,900,895,35221
|
|
20250502,113900,2652917978,900,900,900,900,34
|
|
20250502,113800,2652887378,896,902,902,896,9548
|
|
20250502,113700,2644299019,901,905,905,900,15999
|
|
20250502,113600,2629877560,904,907,907,904,4384
|
|
20250502,113500,2625908477,907,907,907,906,6632
|
|
20250502,113400,2619896585,906,906,906,905,15978
|
|
20250502,113300,2605428821,905,906,906,902,28078
|
|
20250502,113200,2580024460,906,904,907,904,15206
|
|
20250502,113100,2566243596,904,895,906,895,73523
|
|
20250502,113000,2500009380,895,896,896,894,2069
|
|
20250502,112900,2498157731,896,893,896,893,2344
|
|
20250502,112800,2496062209,893,895,897,893,11266
|
|
20250502,112700,2485978292,894,896,899,894,8150
|
|
20250502,112600,2478685411,900,896,900,896,7242
|
|
20250502,112500,2472185722,895,897,898,894,12115
|
|
20250502,112400,2461343299,896,894,896,894,6491
|
|
20250502,112300,2455531100,895,891,895,891,4781
|
|
20250502,112200,2451263762,890,890,890,890,1740
|
|
20250502,112100,2449715162,889,891,891,889,3112
|
|
20250502,112000,2446947382,891,893,893,891,1023
|
|
20250502,111900,2446035088,893,893,893,892,3151
|
|
20250502,111800,2443221247,893,892,894,892,4091
|
|
20250502,111700,2439568593,892,890,893,889,13749
|
|
20250502,111600,2427306495,889,889,890,888,1940
|
|
20250502,111500,2425581837,890,890,890,889,1043
|
|
20250502,111400,2424653607,890,889,890,889,116
|
|
20250502,111300,2424550431,890,890,890,889,6003
|
|
20250502,111200,2419207764,890,889,891,889,2220
|
|
20250502,111100,2417232002,890,889,891,889,3396
|
|
20250502,111000,2414210778,890,888,890,887,13755
|
|
20250502,110900,2402007048,887,887,887,887,2546
|
|
20250502,110800,2399748746,887,887,887,884,1571
|
|
20250502,110700,2398355296,883,884,884,883,1630
|
|
20250502,110600,2396915091,888,886,888,884,834
|
|
20250502,110500,2396175159,886,886,889,885,586
|
|
20250502,110400,2395656460,885,891,891,885,15645
|
|
20250502,110300,2381790668,891,889,891,887,9527
|
|
20250502,110200,2373323340,889,888,889,887,3559
|
|
20250502,110100,2370163530,889,890,890,889,1913
|
|
20250502,110000,2368461477,890,887,890,887,3641
|
|
20250502,105900,2365221545,890,890,892,887,22906
|
|
20250502,105800,2344840348,890,889,891,887,10854
|
|
20250502,105700,2335199406,889,886,889,885,20862
|
|
20250502,105600,2316687490,886,882,886,882,15916
|
|
20250502,105500,2302601764,882,884,884,881,5141
|
|
20250502,105400,2298067203,885,882,885,882,16099
|
|
20250502,105300,2283826886,882,882,882,881,3762
|
|
20250502,105200,2280510385,882,880,882,880,3
|
|
20250502,105100,2280507743,882,880,883,880,1193
|
|
20250502,105000,2279455100,883,880,883,880,5059
|
|
20250502,104900,2275000586,880,880,883,880,7124
|
|
20250502,104800,2268724503,879,880,881,878,8736
|
|
20250502,104700,2261043347,879,879,880,879,780
|
|
20250502,104600,2260357675,879,880,880,878,3222
|
|
20250502,104500,2257526663,880,878,880,878,7052
|
|
20250502,104400,2251335003,877,879,880,877,1795
|
|
20250502,104300,2249757266,876,877,879,876,14649
|
|
20250502,104200,2236919475,877,880,880,876,43484
|
|
20250502,104100,2198775266,880,883,883,880,12925
|
|
20250502,104000,2187392464,883,884,884,883,3018
|
|
20250502,103900,2184727510,884,883,884,882,1772
|
|
20250502,103800,2183163414,883,883,884,883,3379
|
|
20250502,103700,2180179651,883,884,885,882,9588
|
|
20250502,103600,2171710472,884,885,885,883,2532
|
|
20250502,103500,2169473916,884,884,886,884,1817
|
|
20250502,103400,2167866463,887,879,888,879,7266
|
|
20250502,103300,2161465404,880,883,883,877,29859
|
|
20250502,103200,2135214717,883,883,883,882,5358
|
|
20250502,103100,2130487612,883,887,887,881,21720
|
|
20250502,103000,2111301195,889,885,889,885,1817
|
|
20250502,102900,2109690383,883,881,889,877,34340
|
|
20250502,102800,2079511521,881,891,891,879,36802
|
|
20250502,102700,2047012873,892,894,894,889,10636
|
|
20250502,102600,2037529191,894,895,899,894,11218
|
|
20250502,102500,2027490580,895,894,895,894,2672
|
|
20250502,102400,2025101477,895,894,895,894,2039
|
|
20250502,102300,2023276742,894,895,897,892,4910
|
|
20250502,102200,2018888284,895,891,896,891,2505
|
|
20250502,102100,2016651847,890,892,892,889,12870
|
|
20250502,102000,2005195801,890,891,892,889,6617
|
|
20250502,101900,1999312362,890,890,890,886,30024
|
|
20250502,101800,1972652399,890,894,894,888,28501
|
|
20250502,101700,1947276613,894,897,900,894,1840
|
|
20250502,101600,1945631389,894,897,897,893,51178
|
|
20250502,101500,1899819686,898,899,899,897,9500
|
|
20250502,101400,1891293723,898,900,900,898,856
|
|
20250502,101300,1890524619,900,900,900,898,6621
|
|
20250502,101200,1884574615,900,901,902,900,6120
|
|
20250502,101100,1879065057,900,903,903,900,20703
|
|
20250502,101000,1860418307,904,904,904,901,448
|
|
20250502,100900,1860014570,904,904,904,904,2561
|
|
20250502,100800,1857699426,900,903,904,900,1200
|
|
20250502,100700,1856617856,904,903,904,900,6887
|
|
20250502,100600,1850401836,903,902,903,900,7456
|
|
20250502,100500,1843679589,902,900,902,900,3619
|
|
20250502,100400,1840419488,900,901,902,900,3923
|
|
20250502,100300,1836885720,902,904,904,902,6999
|
|
20250502,100200,1830565682,905,906,907,904,16744
|
|
20250502,100100,1815411812,906,905,906,905,10215
|
|
20250502,100000,1806165277,905,904,905,903,11347
|
|
20250502,095900,1795907888,905,903,905,903,13915
|
|
20250502,095800,1783330747,904,902,905,902,16617
|
|
20250502,095700,1768322105,902,905,905,902,8802
|
|
20250502,095600,1760374592,905,902,905,901,13020
|
|
20250502,095500,1748601390,902,899,903,899,12078
|
|
20250502,095400,1737717640,899,897,899,897,375
|
|
20250502,095300,1737380570,897,898,899,896,557
|
|
20250502,095200,1736880894,899,898,899,895,22947
|
|
20250502,095100,1716309115,898,899,900,898,1471
|
|
20250502,095000,1714986215,900,901,902,895,17577
|
|
20250502,094900,1699232103,901,903,903,901,6223
|
|
20250502,094800,1693617298,902,899,902,899,5501
|
|
20250502,094700,1688663677,898,899,900,898,236
|
|
20250502,094600,1688451723,900,898,900,897,9536
|
|
20250502,094500,1679875311,897,898,898,897,999
|
|
20250502,094400,1678979159,898,896,898,895,12283
|
|
20250502,094300,1667974877,897,900,900,896,10146
|
|
20250502,094200,1658873075,900,900,902,898,15604
|
|
20250502,094100,1644837309,899,900,900,898,5846
|
|
20250502,094000,1639583081,899,901,901,899,8199
|
|
20250502,093900,1632205866,901,903,906,901,10291
|
|
20250502,093800,1622921538,906,904,906,898,19403
|
|
20250502,093700,1605393586,904,906,910,904,31336
|
|
20250502,093600,1576948315,906,898,907,897,83516
|
|
20250502,093500,1501713250,897,897,898,896,7948
|
|
20250502,093400,1494581168,897,896,898,896,457
|
|
20250502,093300,1494171587,895,895,898,895,8754
|
|
20250502,093200,1486323095,897,896,897,892,18154
|
|
20250502,093100,1470079379,898,898,900,896,2898
|
|
20250502,093000,1467478382,895,898,898,894,7736
|
|
20250502,092900,1460545817,898,895,898,894,3067
|
|
20250502,092800,1457793738,896,895,896,893,5239
|
|
20250502,092700,1453112128,896,895,898,890,14259
|
|
20250502,092600,1440373818,897,898,898,895,16725
|
|
20250502,092500,1425363354,902,901,902,898,12300
|
|
20250502,092400,1414302091,901,897,908,897,43764
|
|
20250502,092300,1374810353,898,897,898,895,10167
|
|
20250502,092200,1365695758,895,898,898,895,23920
|
|
20250502,092100,1344261139,898,898,900,897,3685
|
|
20250502,092000,1340949270,899,901,902,896,17323
|
|
20250502,091900,1325378137,901,903,903,899,26060
|
|
20250502,091800,1301917090,903,904,909,901,25738
|
|
20250502,091700,1278663403,902,911,912,897,68316
|
|
20250502,091600,1216707842,910,894,913,893,124709
|
|
20250502,091500,1103759588,890,889,897,886,72096
|
|
20250502,091400,1039503232,889,892,897,889,37974
|
|
20250502,091300,1005592596,892,891,900,885,32495
|
|
20250502,091200,976527348,889,907,911,885,63460
|
|
20250502,091100,919542962,906,913,914,905,53552
|
|
20250502,091000,870847780,909,914,923,907,179017
|
|
20250502,090900,707515213,919,891,925,891,193287
|
|
20250502,090800,531676728,888,881,891,880,46282
|
|
20250502,090700,490680059,881,883,888,880,29036
|
|
20250502,090600,465014754,886,878,889,875,32606
|
|
20250502,090500,436214698,878,877,885,867,39396
|
|
20250502,090400,401640238,875,878,878,864,133631
|
|
20250502,090300,285283904,877,877,881,877,50133
|
|
20250502,090200,241257186,877,875,878,872,40379
|
|
20250502,090100,205914417,874,877,878,872,88309
|
|
20250502,090000,128727915,874,890,891,873,130956
|