709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,204600,3810685909,804,804,804,804,70830
|
|
20250509,204500,3810685909,804,804,804,804,0
|
|
20250509,204400,3810685909,804,804,804,804,0
|
|
20250509,204300,3810685909,804,804,804,804,0
|
|
20250509,204200,3810685909,804,804,804,804,0
|
|
20250509,204100,3810685909,804,804,804,804,0
|
|
20250509,204000,3810685909,804,804,804,804,0
|
|
20250509,203900,3810685909,804,804,804,804,0
|
|
20250509,203800,3810685909,804,804,804,804,0
|
|
20250509,203700,3810685909,804,804,804,804,0
|
|
20250509,203600,3810685909,804,804,804,804,0
|
|
20250509,203500,3810685909,804,804,804,804,0
|
|
20250509,203400,3810685909,804,804,804,804,0
|
|
20250509,203300,3810685909,804,804,804,804,0
|
|
20250509,203200,3810685909,804,804,804,804,0
|
|
20250509,203100,3810685909,804,804,804,804,0
|
|
20250509,203000,3810685909,804,804,804,804,0
|
|
20250509,202900,3810685909,804,804,804,804,0
|
|
20250509,202800,3810685909,804,804,804,804,0
|
|
20250509,202700,3810685909,804,804,804,804,0
|
|
20250509,202600,3810685909,804,804,804,804,0
|
|
20250509,202500,3810685909,804,804,804,804,0
|
|
20250509,202400,3810685909,804,804,804,804,0
|
|
20250509,202300,3810685909,804,804,804,804,0
|
|
20250509,202200,3810685909,804,804,804,804,0
|
|
20250509,202100,3810685909,804,804,804,804,0
|
|
20250509,202000,3810685909,804,804,804,804,0
|
|
20250509,201900,3810685909,804,804,804,804,0
|
|
20250509,201800,3810685909,804,804,804,804,0
|
|
20250509,201700,3810685909,804,804,804,804,0
|
|
20250509,201600,3810685909,804,804,804,804,70830
|
|
20250509,201500,3810685909,804,804,804,804,0
|
|
20250509,201400,3810685909,804,804,804,804,0
|
|
20250509,201300,3810685909,804,804,804,804,0
|
|
20250509,201200,3810685909,804,804,804,804,0
|
|
20250509,201100,3810685909,804,804,804,804,0
|
|
20250509,201000,3810685909,804,804,804,804,0
|
|
20250509,200900,3810685909,804,804,804,804,0
|
|
20250509,200800,3810685909,804,804,804,804,0
|
|
20250509,200700,3810685909,804,804,804,804,0
|
|
20250509,200600,3810685909,804,804,804,804,0
|
|
20250509,200500,3810685909,804,804,804,804,0
|
|
20250509,200400,3810685909,804,804,804,804,0
|
|
20250509,200300,3810685909,804,804,804,804,0
|
|
20250509,200200,3810685909,804,804,804,804,0
|
|
20250509,200100,3810685909,804,804,804,804,0
|
|
20250509,200000,3810685909,804,804,804,804,0
|
|
20250509,195900,3810685909,804,804,804,804,0
|
|
20250509,195800,3810685909,804,804,804,804,0
|
|
20250509,195700,3810685909,804,804,804,804,0
|
|
20250509,195600,3810685909,804,804,804,804,0
|
|
20250509,195500,3810685909,804,804,804,804,0
|
|
20250509,195400,3810685909,804,804,804,804,0
|
|
20250509,195300,3810685909,804,804,804,804,0
|
|
20250509,195200,3810685909,804,804,804,804,0
|
|
20250509,195100,3810685909,804,804,804,804,0
|
|
20250509,195000,3810685909,804,804,804,804,0
|
|
20250509,194900,3810685909,804,804,804,804,0
|
|
20250509,194800,3810685909,804,804,804,804,0
|
|
20250509,194700,3810685909,804,804,804,804,0
|
|
20250509,194600,3810685909,804,804,804,804,70830
|
|
20250509,194500,3810685909,804,804,804,804,0
|
|
20250509,194400,3810685909,804,804,804,804,0
|
|
20250509,194300,3810685909,804,804,804,804,0
|
|
20250509,194200,3810685909,804,804,804,804,0
|
|
20250509,194100,3810685909,804,804,804,804,0
|
|
20250509,194000,3810685909,804,804,804,804,0
|
|
20250509,193900,3810685909,804,804,804,804,0
|
|
20250509,193800,3810685909,804,804,804,804,0
|
|
20250509,193700,3810685909,804,804,804,804,0
|
|
20250509,193600,3810685909,804,804,804,804,0
|
|
20250509,193500,3810685909,804,804,804,804,0
|
|
20250509,193400,3810685909,804,804,804,804,0
|
|
20250509,193300,3810685909,804,804,804,804,0
|
|
20250509,193200,3810685909,804,804,804,804,0
|
|
20250509,193100,3810685909,804,804,804,804,0
|
|
20250509,193000,3810685909,804,804,804,804,0
|
|
20250509,192900,3810685909,804,804,804,804,0
|
|
20250509,192800,3810685909,804,804,804,804,0
|
|
20250509,192700,3810685909,804,804,804,804,0
|
|
20250509,192600,3810685909,804,804,804,804,0
|
|
20250509,192500,3810685909,804,804,804,804,0
|
|
20250509,192400,3810685909,804,804,804,804,0
|
|
20250509,192300,3810685909,804,804,804,804,0
|
|
20250509,192200,3810685909,804,804,804,804,0
|
|
20250509,192100,3810685909,804,804,804,804,0
|
|
20250509,192000,3810685909,804,804,804,804,0
|
|
20250509,191900,3810685909,804,804,804,804,0
|
|
20250509,191800,3810685909,804,804,804,804,0
|
|
20250509,191700,3810685909,804,804,804,804,0
|
|
20250509,191600,3810685909,804,804,804,804,70830
|
|
20250509,191500,3810685909,804,804,804,804,0
|
|
20250509,191400,3810685909,804,804,804,804,0
|
|
20250509,191300,3810685909,804,804,804,804,0
|
|
20250509,191200,3810685909,804,804,804,804,0
|
|
20250509,191100,3810685909,804,804,804,804,0
|
|
20250509,191000,3810685909,804,804,804,804,0
|
|
20250509,190900,3810685909,804,804,804,804,0
|
|
20250509,190800,3810685909,804,804,804,804,0
|
|
20250509,190700,3810685909,804,804,804,804,0
|
|
20250509,190600,3810685909,804,804,804,804,0
|
|
20250509,190500,3810685909,804,804,804,804,0
|
|
20250509,190400,3810685909,804,804,804,804,0
|
|
20250509,190300,3810685909,804,804,804,804,0
|
|
20250509,190200,3810685909,804,804,804,804,0
|
|
20250509,190100,3810685909,804,804,804,804,0
|
|
20250509,190000,3810685909,804,804,804,804,0
|
|
20250509,185900,3810685909,804,804,804,804,0
|
|
20250509,185800,3810685909,804,804,804,804,0
|
|
20250509,185700,3810685909,804,804,804,804,0
|
|
20250509,185600,3810685909,804,804,804,804,0
|
|
20250509,185500,3810685909,804,804,804,804,0
|
|
20250509,185400,3810685909,804,804,804,804,0
|
|
20250509,185300,3810685909,804,804,804,804,0
|
|
20250509,185200,3810685909,804,804,804,804,0
|
|
20250509,185100,3810685909,804,804,804,804,0
|
|
20250509,185000,3810685909,804,804,804,804,0
|
|
20250509,184900,3810685909,804,804,804,804,0
|
|
20250509,184800,3810685909,804,804,804,804,0
|
|
20250509,184700,3810685909,804,804,804,804,0
|
|
20250509,184600,3810685909,804,804,804,804,70830
|
|
20250509,184500,3810685909,804,804,804,804,0
|
|
20250509,184400,3810685909,804,804,804,804,0
|
|
20250509,184300,3810685909,804,804,804,804,0
|
|
20250509,184200,3810685909,804,804,804,804,0
|
|
20250509,184100,3810685909,804,804,804,804,0
|
|
20250509,184000,3810685909,804,804,804,804,0
|
|
20250509,183900,3810685909,804,804,804,804,0
|
|
20250509,183800,3810685909,804,804,804,804,0
|
|
20250509,183700,3810685909,804,804,804,804,0
|
|
20250509,183600,3810685909,804,804,804,804,0
|
|
20250509,183500,3810685909,804,804,804,804,0
|
|
20250509,183400,3810685909,804,804,804,804,0
|
|
20250509,183300,3810685909,804,804,804,804,0
|
|
20250509,183200,3810685909,804,804,804,804,0
|
|
20250509,183100,3810685909,804,804,804,804,0
|
|
20250509,183000,3810685909,804,804,804,804,0
|
|
20250509,182900,3810685909,804,804,804,804,0
|
|
20250509,182800,3810685909,804,804,804,804,0
|
|
20250509,182700,3810685909,804,804,804,804,0
|
|
20250509,182600,3810685909,804,804,804,804,0
|
|
20250509,182500,3810685909,804,804,804,804,0
|
|
20250509,182400,3810685909,804,804,804,804,0
|
|
20250509,182300,3810685909,804,804,804,804,0
|
|
20250509,182200,3810685909,804,804,804,804,0
|
|
20250509,182100,3810685909,804,804,804,804,0
|
|
20250509,182000,3810685909,804,804,804,804,0
|
|
20250509,181900,3810685909,804,804,804,804,0
|
|
20250509,181800,3810685909,804,804,804,804,0
|
|
20250509,181700,3810685909,804,804,804,804,0
|
|
20250509,181600,3810685909,804,804,804,804,70830
|
|
20250509,181500,3810685909,804,804,804,804,0
|
|
20250509,181400,3810685909,804,804,804,804,0
|
|
20250509,181300,3810685909,804,804,804,804,0
|
|
20250509,181200,3810685909,804,804,804,804,0
|
|
20250509,181100,3810685909,804,804,804,804,0
|
|
20250509,181000,3810685909,804,804,804,804,0
|
|
20250509,180900,3810685909,804,804,804,804,0
|
|
20250509,180800,3810685909,804,804,804,804,0
|
|
20250509,180700,3810685909,804,804,804,804,0
|
|
20250509,180600,3810685909,804,804,804,804,0
|
|
20250509,180500,3810685909,804,804,804,804,0
|
|
20250509,180400,3810685909,804,804,804,804,0
|
|
20250509,180300,3810685909,804,804,804,804,0
|
|
20250509,180200,3810685909,804,804,804,804,0
|
|
20250509,180100,3810685909,804,804,804,804,0
|
|
20250509,180000,3810685909,804,804,804,804,0
|
|
20250509,175900,3810685909,804,804,804,804,0
|
|
20250509,175800,3810685909,804,804,804,804,0
|
|
20250509,175700,3810685909,804,804,804,804,0
|
|
20250509,175600,3810685909,804,804,804,804,0
|
|
20250509,175500,3810685909,804,804,804,804,0
|
|
20250509,175400,3810685909,804,804,804,804,0
|
|
20250509,175300,3810685909,804,804,804,804,0
|
|
20250509,175200,3810685909,804,804,804,804,0
|
|
20250509,175100,3810685909,804,804,804,804,0
|
|
20250509,175000,3810685909,804,804,804,804,0
|
|
20250509,174900,3810685909,804,804,804,804,0
|
|
20250509,174800,3810685909,804,804,804,804,0
|
|
20250509,174700,3810685909,804,804,804,804,0
|
|
20250509,174600,3810685909,804,804,804,804,70830
|
|
20250509,174500,3810685909,804,804,804,804,0
|
|
20250509,174400,3810685909,804,804,804,804,0
|
|
20250509,174300,3810685909,804,804,804,804,0
|
|
20250509,174200,3810685909,804,804,804,804,0
|
|
20250509,174100,3810685909,804,804,804,804,0
|
|
20250509,174000,3810685909,804,804,804,804,0
|
|
20250509,173900,3810685909,804,804,804,804,0
|
|
20250509,173800,3810685909,804,804,804,804,0
|
|
20250509,173700,3810685909,804,804,804,804,0
|
|
20250509,173600,3810685909,804,804,804,804,0
|
|
20250509,173500,3810685909,804,804,804,804,0
|
|
20250509,173400,3810685909,804,804,804,804,0
|
|
20250509,173300,3810685909,804,804,804,804,0
|
|
20250509,173200,3810685909,804,804,804,804,0
|
|
20250509,173100,3810685909,804,804,804,804,0
|
|
20250509,173000,3810685909,804,804,804,804,0
|
|
20250509,172900,3810685909,804,804,804,804,0
|
|
20250509,172800,3810685909,804,804,804,804,0
|
|
20250509,172700,3810685909,804,804,804,804,0
|
|
20250509,172600,3810685909,804,804,804,804,0
|
|
20250509,172500,3810685909,804,804,804,804,0
|
|
20250509,172400,3810685909,804,804,804,804,0
|
|
20250509,172300,3810685909,804,804,804,804,0
|
|
20250509,172200,3810685909,804,804,804,804,0
|
|
20250509,172100,3810685909,804,804,804,804,0
|
|
20250509,172000,3810685909,804,804,804,804,0
|
|
20250509,171900,3810685909,804,804,804,804,0
|
|
20250509,171800,3810685909,804,804,804,804,0
|
|
20250509,171700,3810685909,804,804,804,804,0
|
|
20250509,171600,3810685909,804,804,804,804,70830
|
|
20250509,171500,3810685909,804,804,804,804,0
|
|
20250509,171400,3810685909,804,804,804,804,0
|
|
20250509,171300,3810685909,804,804,804,804,0
|
|
20250509,171200,3810685909,804,804,804,804,0
|
|
20250509,171100,3810685909,804,804,804,804,0
|
|
20250509,171000,3810685909,804,804,804,804,0
|
|
20250509,170900,3810685909,804,804,804,804,0
|
|
20250509,170800,3810685909,804,804,804,804,0
|
|
20250509,170700,3810685909,804,804,804,804,0
|
|
20250509,170600,3810685909,804,804,804,804,0
|
|
20250509,170500,3810685909,804,804,804,804,0
|
|
20250509,170400,3810685909,804,804,804,804,0
|
|
20250509,170300,3810685909,804,804,804,804,0
|
|
20250509,170200,3810685909,804,804,804,804,0
|
|
20250509,170100,3810685909,804,804,804,804,0
|
|
20250509,170000,3810685909,804,804,804,804,0
|
|
20250509,165900,3810685909,804,804,804,804,0
|
|
20250509,165800,3810685909,804,804,804,804,0
|
|
20250509,165700,3810685909,804,804,804,804,0
|
|
20250509,165600,3810685909,804,804,804,804,0
|
|
20250509,165500,3810685909,804,804,804,804,0
|
|
20250509,165400,3810685909,804,804,804,804,0
|
|
20250509,165300,3810685909,804,804,804,804,0
|
|
20250509,165200,3810685909,804,804,804,804,0
|
|
20250509,165100,3810685909,804,804,804,804,0
|
|
20250509,165000,3810685909,804,804,804,804,0
|
|
20250509,164900,3810685909,804,804,804,804,0
|
|
20250509,164800,3810685909,804,804,804,804,0
|
|
20250509,164700,3810685909,804,804,804,804,0
|
|
20250509,164600,3810685909,804,804,804,804,70830
|
|
20250509,164500,3810685909,804,804,804,804,0
|
|
20250509,164400,3810685909,804,804,804,804,0
|
|
20250509,164300,3810685909,804,804,804,804,0
|
|
20250509,164200,3810685909,804,804,804,804,0
|
|
20250509,164100,3810685909,804,804,804,804,0
|
|
20250509,164000,3810685909,804,804,804,804,0
|
|
20250509,163900,3810685909,804,804,804,804,0
|
|
20250509,163800,3810685909,804,804,804,804,0
|
|
20250509,163700,3810685909,804,804,804,804,0
|
|
20250509,163600,3810685909,804,804,804,804,0
|
|
20250509,163500,3810685909,804,804,804,804,0
|
|
20250509,163400,3810685909,804,804,804,804,0
|
|
20250509,163300,3810685909,804,804,804,804,0
|
|
20250509,163200,3810685909,804,804,804,804,0
|
|
20250509,163100,3810685909,804,804,804,804,0
|
|
20250509,163000,3810685909,804,804,804,804,0
|
|
20250509,162900,3810685909,804,804,804,804,0
|
|
20250509,162800,3810685909,804,804,804,804,0
|
|
20250509,162700,3810685909,804,804,804,804,0
|
|
20250509,162600,3810685909,804,804,804,804,0
|
|
20250509,162500,3810685909,804,804,804,804,0
|
|
20250509,162400,3810685909,804,804,804,804,0
|
|
20250509,162300,3810685909,804,804,804,804,0
|
|
20250509,162200,3810685909,804,804,804,804,0
|
|
20250509,162100,3810685909,804,804,804,804,0
|
|
20250509,162000,3810685909,804,804,804,804,0
|
|
20250509,161900,3810685909,804,804,804,804,0
|
|
20250509,161800,3810685909,804,804,804,804,0
|
|
20250509,161700,3810685909,804,804,804,804,0
|
|
20250509,161600,3810685909,804,804,804,804,70830
|
|
20250509,161500,3810685909,804,804,804,804,0
|
|
20250509,161400,3810685909,804,804,804,804,0
|
|
20250509,161300,3810685909,804,804,804,804,0
|
|
20250509,161200,3810685909,804,804,804,804,0
|
|
20250509,161100,3810685909,804,804,804,804,0
|
|
20250509,161000,3810685909,804,804,804,804,0
|
|
20250509,160900,3810685909,804,804,804,804,0
|
|
20250509,160800,3810685909,804,804,804,804,0
|
|
20250509,160700,3810685909,804,804,804,804,0
|
|
20250509,160600,3810685909,804,804,804,804,0
|
|
20250509,160500,3810685909,804,804,804,804,0
|
|
20250509,160400,3810685909,804,804,804,804,0
|
|
20250509,160300,3810685909,804,804,804,804,0
|
|
20250509,160200,3810685909,804,804,804,804,0
|
|
20250509,160100,3810685909,804,804,804,804,0
|
|
20250509,160000,3810685909,804,804,804,804,0
|
|
20250509,155900,3810685909,804,804,804,804,0
|
|
20250509,155800,3810685909,804,804,804,804,0
|
|
20250509,155700,3810685909,804,804,804,804,0
|
|
20250509,155600,3810685909,804,804,804,804,0
|
|
20250509,155500,3810685909,804,804,804,804,0
|
|
20250509,155400,3810685909,804,804,804,804,0
|
|
20250509,155300,3810685909,804,804,804,804,0
|
|
20250509,155200,3810685909,804,804,804,804,0
|
|
20250509,155100,3810685909,804,804,804,804,0
|
|
20250509,155000,3810685909,804,804,804,804,0
|
|
20250509,154900,3810685909,804,804,804,804,0
|
|
20250509,154800,3810685909,804,804,804,804,0
|
|
20250509,154700,3810685909,804,804,804,804,0
|
|
20250509,154600,3810685909,804,804,804,804,70830
|
|
20250509,154500,3810685909,804,804,804,804,0
|
|
20250509,154400,3810685909,804,804,804,804,0
|
|
20250509,154300,3810685909,804,804,804,804,0
|
|
20250509,154200,3810685909,804,804,804,804,0
|
|
20250509,154100,3810685909,804,804,804,804,0
|
|
20250509,154000,3810685909,804,804,804,804,0
|
|
20250509,153900,3810685909,804,804,804,804,0
|
|
20250509,153800,3810685909,804,804,804,804,0
|
|
20250509,153700,3810685909,804,804,804,804,0
|
|
20250509,153600,3810685909,804,804,804,804,0
|
|
20250509,153500,3810685909,804,804,804,804,0
|
|
20250509,153400,3810685909,804,804,804,804,0
|
|
20250509,153300,3810685909,804,804,804,804,0
|
|
20250509,153200,3810685909,804,804,804,804,0
|
|
20250509,153100,3810685909,804,804,804,804,0
|
|
20250509,153000,3810685909,804,804,804,804,70830
|
|
20250509,152900,3753738589,806,806,806,806,0
|
|
20250509,152800,3753738589,806,806,806,806,0
|
|
20250509,152700,3753738589,806,806,806,806,0
|
|
20250509,152600,3753738589,806,806,806,806,0
|
|
20250509,152500,3753738589,806,806,806,806,0
|
|
20250509,152400,3753738589,806,806,806,806,0
|
|
20250509,152300,3753738589,806,806,806,806,0
|
|
20250509,152200,3753738589,806,806,806,806,0
|
|
20250509,152100,3753738589,806,806,806,806,0
|
|
20250509,152000,3753738589,806,806,806,806,0
|
|
20250509,151900,3753738589,806,805,806,804,25549
|
|
20250509,151800,3733169712,806,807,807,805,7733
|
|
20250509,151700,3726936987,805,806,807,805,29193
|
|
20250509,151600,3703423962,807,807,808,805,33920
|
|
20250509,151500,3676087667,808,808,808,807,1663
|
|
20250509,151400,3674745406,808,808,809,806,17014
|
|
20250509,151300,3661021677,809,809,810,807,17331
|
|
20250509,151200,3647017509,809,810,810,807,26972
|
|
20250509,151100,3625233069,810,810,811,810,2898
|
|
20250509,151000,3622885670,810,810,811,809,13734
|
|
20250509,150900,3611761078,811,813,813,810,5659
|
|
20250509,150800,3607171489,813,810,813,807,14605
|
|
20250509,150700,3595336888,810,811,811,806,4807
|
|
20250509,150600,3591457955,811,812,813,807,8766
|
|
20250509,150500,3584371844,813,812,813,811,1743
|
|
20250509,150400,3582958153,812,814,814,809,10108
|
|
20250509,150300,3574761271,814,813,814,813,156
|
|
20250509,150200,3574634331,814,813,814,811,11419
|
|
20250509,150100,3565352990,813,812,813,812,684
|
|
20250509,150000,3564796909,813,813,813,812,5323
|
|
20250509,145900,3560471388,813,811,813,810,885
|
|
20250509,145800,3559753700,811,811,813,810,1449
|
|
20250509,145700,3558578630,813,814,814,811,1436
|
|
20250509,145600,3557413995,814,813,815,811,20583
|
|
20250509,145500,3540644968,813,812,815,812,371
|
|
20250509,145400,3540343633,814,813,814,807,17526
|
|
20250509,145300,3526157131,816,815,818,813,4939
|
|
20250509,145200,3522137131,818,819,819,815,2186
|
|
20250509,145100,3520355221,815,820,820,815,9684
|
|
20250509,145000,3512426200,820,817,820,814,8546
|
|
20250509,144900,3505436979,814,811,820,810,33254
|
|
20250509,144800,3478378809,811,813,813,810,2690
|
|
20250509,144700,3476196376,813,813,813,813,22
|
|
20250509,144600,3476178490,810,812,813,810,1831
|
|
20250509,144500,3474694627,813,810,813,810,2581
|
|
20250509,144400,3472602212,810,812,812,810,11997
|
|
20250509,144300,3462869260,812,814,814,811,4540
|
|
20250509,144200,3459185965,814,815,816,813,4613
|
|
20250509,144100,3455431585,814,812,814,812,8464
|
|
20250509,144000,3448546036,812,812,813,811,4811
|
|
20250509,143900,3444637942,812,812,813,812,5737
|
|
20250509,143800,3439979486,812,812,812,809,5071
|
|
20250509,143700,3435864891,812,810,812,810,8484
|
|
20250509,143600,3428988810,809,808,809,808,11689
|
|
20250509,143500,3419542410,809,811,811,808,3114
|
|
20250509,143400,3417023541,811,810,811,810,5507
|
|
20250509,143300,3412561674,810,806,811,806,13355
|
|
20250509,143200,3401750311,806,810,811,806,1923
|
|
20250509,143100,3400199567,811,807,811,806,9029
|
|
20250509,143000,3392902701,808,808,808,806,626
|
|
20250509,142900,3392397770,808,808,809,805,6582
|
|
20250509,142800,3387077170,805,805,808,803,26246
|
|
20250509,142700,3365930417,806,803,806,800,24998
|
|
20250509,142600,3345845808,804,808,808,804,2510
|
|
20250509,142500,3343826720,808,804,809,800,107909
|
|
20250509,142400,3257251057,806,805,806,803,21015
|
|
20250509,142300,3240362646,805,809,809,805,47329
|
|
20250509,142200,3202228467,807,809,809,807,9478
|
|
20250509,142100,3194564040,809,810,811,806,31188
|
|
20250509,142000,3169394341,811,811,812,810,5157
|
|
20250509,141900,3165212213,812,808,812,808,808
|
|
20250509,141800,3164557392,808,811,811,808,275
|
|
20250509,141700,3164334703,808,813,813,807,20010
|
|
20250509,141600,3148152929,812,813,814,812,6846
|
|
20250509,141500,3142588708,814,811,814,810,13024
|
|
20250509,141400,3132019779,810,810,812,809,50019
|
|
20250509,141300,3091513690,811,812,812,808,31267
|
|
20250509,141200,3066241438,809,813,815,809,28610
|
|
20250509,141100,3043082505,814,813,814,809,50934
|
|
20250509,141000,3001785750,813,813,814,810,62056
|
|
20250509,140900,2951487671,813,814,815,813,13762
|
|
20250509,140800,2940291824,815,812,816,812,6860
|
|
20250509,140700,2934707625,814,813,814,811,40780
|
|
20250509,140600,2901588030,813,814,814,813,5600
|
|
20250509,140500,2897034764,814,813,814,812,7696
|
|
20250509,140400,2890780160,814,814,814,812,35699
|
|
20250509,140300,2861762100,815,817,817,814,35786
|
|
20250509,140200,2832603152,816,817,818,816,5193
|
|
20250509,140100,2828364007,817,817,818,817,2552
|
|
20250509,140000,2826278834,817,816,818,816,3819
|
|
20250509,135900,2823159719,818,817,819,816,3850
|
|
20250509,135800,2820015961,817,818,818,816,5208
|
|
20250509,135700,2815761022,818,817,818,815,10124
|
|
20250509,135600,2807495389,815,819,819,815,62531
|
|
20250509,135500,2756465821,818,820,820,818,1725
|
|
20250509,135400,2755053658,819,820,820,817,19346
|
|
20250509,135300,2739240139,820,820,822,819,1145
|
|
20250509,135200,2738301238,820,820,820,818,26746
|
|
20250509,135100,2716412564,819,822,822,819,12344
|
|
20250509,135000,2706292881,821,822,822,821,330
|
|
20250509,134900,2706021627,821,822,822,821,302
|
|
20250509,134800,2705773384,822,821,822,821,29
|
|
20250509,134700,2705749558,822,821,822,821,2155
|
|
20250509,134600,2703980299,822,823,823,822,235
|
|
20250509,134500,2703787015,824,822,824,822,1883
|
|
20250509,134400,2702237603,823,822,823,822,1177
|
|
20250509,134300,2701269770,822,820,822,820,3242
|
|
20250509,134200,2698608183,821,822,822,819,7300
|
|
20250509,134100,2692618938,821,822,822,821,207
|
|
20250509,134000,2692448868,822,823,823,821,12520
|
|
20250509,133900,2682157058,825,823,825,823,6113
|
|
20250509,133800,2677124496,823,822,823,822,1680
|
|
20250509,133700,2675743535,822,820,822,820,7537
|
|
20250509,133600,2669560881,820,820,820,820,1426
|
|
20250509,133500,2668391561,820,821,821,820,401
|
|
20250509,133400,2668062560,821,820,821,820,4090
|
|
20250509,133300,2664708759,820,821,821,820,775
|
|
20250509,133200,2664073254,821,821,821,820,1611
|
|
20250509,133100,2662751363,821,821,821,819,1986
|
|
20250509,133000,2661122495,820,820,821,819,2171
|
|
20250509,132900,2659342596,819,821,821,819,2801
|
|
20250509,132800,2657045948,820,821,821,820,3283
|
|
20250509,132700,2654353087,820,820,820,820,1
|
|
20250509,132600,2654352267,822,821,822,820,1825
|
|
20250509,132500,2652853073,820,821,821,820,2067
|
|
20250509,132400,2651158066,821,820,821,819,2911
|
|
20250509,132300,2648773848,820,820,820,818,1835
|
|
20250509,132200,2647270761,822,822,822,818,12220
|
|
20250509,132100,2637260673,822,825,825,822,1278
|
|
20250509,132000,2636207700,823,824,825,823,939
|
|
20250509,131900,2635433649,822,822,824,822,1124
|
|
20250509,131800,2634508070,821,823,823,821,6592
|
|
20250509,131700,2629085990,822,822,823,821,418
|
|
20250509,131600,2628742726,822,819,822,819,1187
|
|
20250509,131500,2627769325,819,821,821,818,14610
|
|
20250509,131400,2615804601,821,821,821,820,2328
|
|
20250509,131300,2613893889,821,821,821,820,3309
|
|
20250509,131200,2611178132,820,819,820,819,6810
|
|
20250509,131100,2605594185,819,818,819,818,874
|
|
20250509,131000,2604878385,818,821,821,818,14703
|
|
20250509,130900,2592841817,821,819,821,819,1569
|
|
20250509,130800,2591555229,820,824,824,820,14842
|
|
20250509,130700,2579370359,822,821,823,820,8911
|
|
20250509,130600,2572047842,819,820,822,819,14012
|
|
20250509,130500,2560562771,820,817,823,817,38130
|
|
20250509,130400,2529302545,819,819,819,814,13853
|
|
20250509,130300,2518000871,817,817,819,814,21105
|
|
20250509,130200,2500794015,816,823,823,816,118959
|
|
20250509,130100,2403294541,824,824,825,824,1460
|
|
20250509,130000,2402091035,824,826,826,824,10879
|
|
20250509,125900,2393124865,826,828,828,824,9365
|
|
20250509,125800,2385394953,830,827,830,827,8149
|
|
20250509,125700,2378637463,828,825,828,825,21536
|
|
20250509,125600,2360850069,825,825,826,823,13920
|
|
20250509,125500,2349383104,826,826,826,825,2354
|
|
20250509,125400,2347439475,826,826,826,825,2201
|
|
20250509,125300,2345622449,825,825,825,824,1756
|
|
20250509,125200,2344173752,826,827,827,824,7547
|
|
20250509,125100,2337942951,827,826,827,826,546
|
|
20250509,125000,2337491792,826,825,826,825,3694
|
|
20250509,124900,2334444241,826,826,828,826,3858
|
|
20250509,124800,2331257477,826,825,826,824,3737
|
|
20250509,124700,2328175036,825,824,826,823,13638
|
|
20250509,124600,2316932477,824,828,828,823,29809
|
|
20250509,124500,2292377624,828,829,829,825,17424
|
|
20250509,124400,2277972057,830,829,830,828,780
|
|
20250509,124300,2277325511,830,830,830,829,2670
|
|
20250509,124200,2275110013,829,830,830,829,1158
|
|
20250509,124100,2274149960,830,831,832,830,7093
|
|
20250509,124000,2268253817,830,828,831,828,15644
|
|
20250509,123900,2255290196,828,826,828,825,6994
|
|
20250509,123800,2249508823,825,830,830,825,14156
|
|
20250509,123700,2237797027,829,830,830,829,864
|
|
20250509,123600,2237080715,830,829,831,828,6943
|
|
20250509,123500,2231317795,829,827,829,827,3665
|
|
20250509,123400,2228286087,827,826,827,825,58799
|
|
20250509,123300,2179744066,826,831,831,826,46409
|
|
20250509,123200,2141290524,831,832,832,830,6767
|
|
20250509,123100,2135666103,832,831,832,831,2133
|
|
20250509,123000,2133893572,831,832,832,830,10013
|
|
20250509,122900,2125570830,832,835,835,832,5532
|
|
20250509,122800,2120965582,835,832,835,832,6928
|
|
20250509,122700,2115193756,832,832,832,832,3194
|
|
20250509,122600,2112536348,832,833,834,832,3316
|
|
20250509,122500,2109774121,834,832,834,832,818
|
|
20250509,122400,2109092727,830,833,833,830,2039
|
|
20250509,122300,2107400116,833,833,833,828,124694
|
|
20250509,122200,2004041979,833,834,834,831,8002
|
|
20250509,122100,1997391765,834,834,835,831,4391
|
|
20250509,122000,1993741049,833,837,837,833,666
|
|
20250509,121900,1993185871,834,835,837,834,14614
|
|
20250509,121800,1980984905,834,835,836,834,1135
|
|
20250509,121700,1980037797,836,836,837,836,120
|
|
20250509,121600,1979937419,836,835,836,835,18700
|
|
20250509,121500,1964322917,835,835,836,835,6079
|
|
20250509,121400,1959246951,835,831,835,831,19660
|
|
20250509,121300,1942876137,830,829,833,829,18092
|
|
20250509,121200,1927840449,829,834,834,828,119970
|
|
20250509,121100,1828350981,834,833,834,833,606
|
|
20250509,121000,1827846174,833,835,835,833,7481
|
|
20250509,120900,1821607911,835,834,835,834,10278
|
|
20250509,120800,1813035974,834,835,835,833,9833
|
|
20250509,120700,1804835782,836,834,836,834,2818
|
|
20250509,120600,1802485162,834,833,834,832,6155
|
|
20250509,120500,1797353918,832,834,834,832,2367
|
|
20250509,120400,1795383977,834,832,834,832,2040
|
|
20250509,120300,1793686689,832,834,835,831,36295
|
|
20250509,120200,1763491147,835,835,835,835,43
|
|
20250509,120100,1763455242,836,835,836,834,1932
|
|
20250509,120000,1761842221,835,835,835,835,111
|
|
20250509,115900,1761749536,835,836,836,835,13097
|
|
20250509,115800,1750813334,837,836,837,836,51
|
|
20250509,115700,1750770696,836,838,838,836,1571
|
|
20250509,115600,1749456577,839,837,839,837,71
|
|
20250509,115500,1749397014,837,837,837,837,1199
|
|
20250509,115400,1748393451,837,837,837,837,501
|
|
20250509,115300,1747974114,834,837,837,834,2201
|
|
20250509,115200,1746137363,835,835,837,835,6383
|
|
20250509,115100,1740802073,835,836,836,835,1055
|
|
20250509,115000,1739921000,836,836,836,836,2582
|
|
20250509,114900,1737762448,836,838,838,836,621
|
|
20250509,114800,1737242086,838,835,838,835,1125
|
|
20250509,114700,1736302702,835,835,835,835,24
|
|
20250509,114600,1736282662,834,835,835,834,291
|
|
20250509,114500,1736039768,835,835,835,834,62
|
|
20250509,114400,1735988021,835,837,837,835,2618
|
|
20250509,114300,1733801941,835,835,837,835,1175
|
|
20250509,114200,1732819098,836,837,838,836,1260
|
|
20250509,114100,1731764692,837,835,837,835,101
|
|
20250509,114000,1731680355,836,836,836,836,1428
|
|
20250509,113900,1730486547,836,837,837,836,29
|
|
20250509,113800,1730462293,838,835,839,835,8734
|
|
20250509,113700,1723153661,835,835,836,834,2127
|
|
20250509,113600,1721377739,835,833,835,833,305
|
|
20250509,113500,1721123668,833,833,834,833,5808
|
|
20250509,113400,1716285597,834,833,834,833,530
|
|
20250509,113300,1715844034,833,834,834,832,1112
|
|
20250509,113200,1714918698,835,834,835,832,12335
|
|
20250509,113100,1704649649,833,833,836,833,1424
|
|
20250509,113000,1703462742,834,834,834,834,408
|
|
20250509,112900,1703122470,835,835,835,834,2016
|
|
20250509,112800,1701439125,835,835,835,833,371
|
|
20250509,112700,1701129678,835,835,835,835,1301
|
|
20250509,112600,1700043343,833,833,833,833,963
|
|
20250509,112500,1699241164,834,834,835,832,3285
|
|
20250509,112400,1696502899,834,834,834,834,224
|
|
20250509,112300,1696316083,834,832,835,831,3495
|
|
20250509,112200,1693406645,835,834,835,831,2243
|
|
20250509,112100,1691541805,834,835,835,834,2
|
|
20250509,112000,1691540136,832,837,837,830,5088
|
|
20250509,111900,1687307789,837,835,837,831,5183
|
|
20250509,111800,1682996430,832,831,835,831,248
|
|
20250509,111700,1682789571,836,833,837,830,15837
|
|
20250509,111600,1669628741,832,837,837,832,5002
|
|
20250509,111500,1665463793,834,834,838,833,11131
|
|
20250509,111400,1656183501,834,836,836,834,3989
|
|
20250509,111300,1652855108,838,837,838,835,827
|
|
20250509,111200,1652164517,835,835,835,835,1200
|
|
20250509,111100,1651162517,835,837,839,835,5684
|
|
20250509,111000,1646411450,839,839,839,837,2005
|
|
20250509,110900,1644729262,838,838,838,838,553
|
|
20250509,110800,1644265848,838,836,838,836,338
|
|
20250509,110700,1643983260,838,838,839,835,1160
|
|
20250509,110600,1643013265,838,837,838,835,3332
|
|
20250509,110500,1640227315,837,837,837,836,5720
|
|
20250509,110400,1635439677,837,837,837,837,3156
|
|
20250509,110300,1632798105,838,839,839,837,3408
|
|
20250509,110200,1629942231,839,839,839,839,49
|
|
20250509,110100,1629901120,837,837,837,837,842
|
|
20250509,110000,1629196366,837,839,839,837,2312
|
|
20250509,105900,1627260303,837,837,837,836,2646
|
|
20250509,105800,1625045632,837,836,839,835,4444
|
|
20250509,105700,1621332774,836,837,838,836,5493
|
|
20250509,105600,1616735615,840,841,841,837,15648
|
|
20250509,105500,1603628604,841,839,841,839,2161
|
|
20250509,105400,1601813328,840,840,840,839,2520
|
|
20250509,105300,1599698825,841,841,842,841,2753
|
|
20250509,105200,1597382559,842,840,842,840,3088
|
|
20250509,105100,1594788637,840,840,841,840,1160
|
|
20250509,105000,1593814080,840,839,841,839,3331
|
|
20250509,104900,1591012753,841,840,841,839,6650
|
|
20250509,104800,1585432288,839,839,840,839,4324
|
|
20250509,104700,1581804439,839,840,842,839,3180
|
|
20250509,104600,1579134387,840,840,840,837,2143
|
|
20250509,104500,1577338489,839,841,841,839,1330
|
|
20250509,104400,1576221284,842,842,844,840,17535
|
|
20250509,104300,1561442278,841,840,841,838,7502
|
|
20250509,104200,1555140573,840,840,840,840,1000
|
|
20250509,104100,1554300573,840,838,840,837,10124
|
|
20250509,104000,1545801283,839,837,839,836,1153
|
|
20250509,103900,1544837277,840,837,840,836,8308
|
|
20250509,103800,1537886852,838,840,840,836,3191
|
|
20250509,103700,1535214363,839,838,839,837,1201
|
|
20250509,103600,1534207785,838,837,838,837,1000
|
|
20250509,103500,1533370685,840,837,840,837,247
|
|
20250509,103400,1533163856,837,839,840,836,240
|
|
20250509,103300,1532963062,840,839,841,839,2359
|
|
20250509,103200,1530981386,837,838,840,837,3485
|
|
20250509,103100,1528061086,838,836,839,831,35684
|
|
20250509,103000,1498306914,836,836,838,836,5023
|
|
20250509,102900,1494103463,837,837,837,837,1211
|
|
20250509,102800,1493089856,837,837,837,835,1840
|
|
20250509,102700,1491552208,837,838,838,837,2995
|
|
20250509,102600,1489045302,838,838,839,838,1091
|
|
20250509,102500,1488130274,837,836,837,836,1888
|
|
20250509,102400,1486551822,836,838,838,836,8753
|
|
20250509,102300,1479234114,838,835,838,834,5688
|
|
20250509,102200,1474484956,835,839,839,835,4657
|
|
20250509,102100,1470591750,838,838,840,838,2563
|
|
20250509,102000,1468443255,840,840,840,840,212
|
|
20250509,101900,1468265175,838,838,840,838,14511
|
|
20250509,101800,1456104326,837,837,838,837,1689
|
|
20250509,101700,1454689871,838,839,840,837,3626
|
|
20250509,101600,1451651913,840,840,840,840,3
|
|
20250509,101500,1451649393,840,840,840,839,305
|
|
20250509,101400,1451393297,838,840,840,838,1000
|
|
20250509,101300,1450555196,840,840,840,838,5779
|
|
20250509,101200,1445706677,840,840,840,840,2635
|
|
20250509,101100,1443493277,842,842,843,840,5539
|
|
20250509,101000,1438831204,843,847,850,843,9769
|
|
20250509,100900,1430550306,850,840,850,839,34831
|
|
20250509,100800,1401174993,841,840,841,836,3310
|
|
20250509,100700,1398399326,840,840,840,837,5159
|
|
20250509,100600,1394073116,840,837,840,837,6432
|
|
20250509,100500,1388676250,838,836,838,836,6230
|
|
20250509,100400,1383456032,837,836,837,836,2614
|
|
20250509,100300,1381269494,836,837,837,836,880
|
|
20250509,100200,1380533763,837,836,838,836,11122
|
|
20250509,100100,1371225311,837,840,840,836,4020
|
|
20250509,100000,1367860643,840,838,841,838,28391
|
|
20250509,095900,1344051001,837,837,838,836,11628
|
|
20250509,095800,1334308119,837,836,838,835,5313
|
|
20250509,095700,1329857632,836,835,837,835,5454
|
|
20250509,095600,1325298252,835,837,839,834,7329
|
|
20250509,095500,1319174248,837,834,837,833,74519
|
|
20250509,095400,1257026257,834,832,834,831,12103
|
|
20250509,095300,1246949851,830,832,832,828,45520
|
|
20250509,095200,1209190126,831,834,834,830,22457
|
|
20250509,095100,1190516134,835,837,837,834,5037
|
|
20250509,095000,1186310555,835,835,835,832,8885
|
|
20250509,094900,1178903748,835,837,837,834,6095
|
|
20250509,094800,1173814768,836,835,837,835,14337
|
|
20250509,094700,1161828714,836,833,837,833,10620
|
|
20250509,094600,1152960798,833,834,834,830,40928
|
|
20250509,094500,1118939040,834,834,835,832,2634
|
|
20250509,094400,1116743201,835,832,835,830,24028
|
|
20250509,094300,1096764132,832,835,837,831,24139
|
|
20250509,094200,1076681361,835,836,837,832,38502
|
|
20250509,094100,1044540205,837,838,839,833,71640
|
|
20250509,094000,984736321,838,843,843,838,49570
|
|
20250509,093900,943070530,842,842,843,841,7394
|
|
20250509,093800,936844258,843,842,844,840,22535
|
|
20250509,093700,917891983,841,846,846,841,20710
|
|
20250509,093600,900456115,846,844,847,843,8434
|
|
20250509,093500,893337110,845,847,848,842,12508
|
|
20250509,093400,882772445,846,847,848,845,4662
|
|
20250509,093300,878826575,848,849,851,848,16525
|
|
20250509,093200,864791716,849,846,849,846,19313
|
|
20250509,093100,848419496,846,844,847,844,8721
|
|
20250509,093000,841038828,841,844,847,840,30270
|
|
20250509,092900,815534661,844,847,847,843,22104
|
|
20250509,092800,796868774,847,853,853,845,59648
|
|
20250509,092700,746400728,853,850,853,849,10759
|
|
20250509,092600,737248775,850,849,853,848,11612
|
|
20250509,092500,727384368,849,852,852,847,70261
|
|
20250509,092400,667764149,853,855,856,853,21519
|
|
20250509,092300,649381849,857,859,859,854,68632
|
|
20250509,092200,590683688,858,858,860,858,3991
|
|
20250509,092100,587259163,858,858,862,856,25941
|
|
20250509,092000,565015610,858,860,862,857,25165
|
|
20250509,091900,543393695,859,859,859,858,6681
|
|
20250509,091800,537656532,859,859,860,857,8511
|
|
20250509,091700,530346771,859,852,859,852,7916
|
|
20250509,091600,523580212,854,852,854,850,33752
|
|
20250509,091500,494867372,852,856,856,851,39205
|
|
20250509,091400,461426160,856,857,857,856,10972
|
|
20250509,091300,452031789,856,857,859,855,9289
|
|
20250509,091200,444078595,856,857,858,855,21548
|
|
20250509,091100,425632232,857,860,861,856,33054
|
|
20250509,091000,397274166,860,868,868,860,124880
|
|
20250509,090900,289446297,869,870,871,869,14235
|
|
20250509,090800,277067903,870,876,878,870,28598
|
|
20250509,090700,252153381,874,878,878,871,7040
|
|
20250509,090600,246000659,878,871,885,868,27274
|
|
20250509,090500,222190788,872,869,872,868,39767
|
|
20250509,090400,187649433,869,873,873,868,26318
|
|
20250509,090300,164769872,871,871,874,868,28112
|
|
20250509,090200,140335747,868,880,880,868,67290
|
|
20250509,090100,81483925,880,884,885,876,38794
|
|
20250509,090000,47280442,886,881,891,881,48269
|