709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,204600,3436914541,725,725,725,725,110031
|
|
20250513,204500,3436914541,725,725,725,725,0
|
|
20250513,204400,3436914541,725,725,725,725,0
|
|
20250513,204300,3436914541,725,725,725,725,0
|
|
20250513,204200,3436914541,725,725,725,725,0
|
|
20250513,204100,3436914541,725,725,725,725,0
|
|
20250513,204000,3436914541,725,725,725,725,0
|
|
20250513,203900,3436914541,725,725,725,725,0
|
|
20250513,203800,3436914541,725,725,725,725,0
|
|
20250513,203700,3436914541,725,725,725,725,0
|
|
20250513,203600,3436914541,725,725,725,725,0
|
|
20250513,203500,3436914541,725,725,725,725,0
|
|
20250513,203400,3436914541,725,725,725,725,0
|
|
20250513,203300,3436914541,725,725,725,725,0
|
|
20250513,203200,3436914541,725,725,725,725,0
|
|
20250513,203100,3436914541,725,725,725,725,0
|
|
20250513,203000,3436914541,725,725,725,725,0
|
|
20250513,202900,3436914541,725,725,725,725,0
|
|
20250513,202800,3436914541,725,725,725,725,0
|
|
20250513,202700,3436914541,725,725,725,725,0
|
|
20250513,202600,3436914541,725,725,725,725,0
|
|
20250513,202500,3436914541,725,725,725,725,0
|
|
20250513,202400,3436914541,725,725,725,725,0
|
|
20250513,202300,3436914541,725,725,725,725,0
|
|
20250513,202200,3436914541,725,725,725,725,0
|
|
20250513,202100,3436914541,725,725,725,725,0
|
|
20250513,202000,3436914541,725,725,725,725,0
|
|
20250513,201900,3436914541,725,725,725,725,0
|
|
20250513,201800,3436914541,725,725,725,725,0
|
|
20250513,201700,3436914541,725,725,725,725,0
|
|
20250513,201600,3436914541,725,725,725,725,110031
|
|
20250513,201500,3436914541,725,725,725,725,0
|
|
20250513,201400,3436914541,725,725,725,725,0
|
|
20250513,201300,3436914541,725,725,725,725,0
|
|
20250513,201200,3436914541,725,725,725,725,0
|
|
20250513,201100,3436914541,725,725,725,725,0
|
|
20250513,201000,3436914541,725,725,725,725,0
|
|
20250513,200900,3436914541,725,725,725,725,0
|
|
20250513,200800,3436914541,725,725,725,725,0
|
|
20250513,200700,3436914541,725,725,725,725,0
|
|
20250513,200600,3436914541,725,725,725,725,0
|
|
20250513,200500,3436914541,725,725,725,725,0
|
|
20250513,200400,3436914541,725,725,725,725,0
|
|
20250513,200300,3436914541,725,725,725,725,0
|
|
20250513,200200,3436914541,725,725,725,725,0
|
|
20250513,200100,3436914541,725,725,725,725,0
|
|
20250513,200000,3436914541,725,725,725,725,0
|
|
20250513,195900,3436914541,725,725,725,725,0
|
|
20250513,195800,3436914541,725,725,725,725,0
|
|
20250513,195700,3436914541,725,725,725,725,0
|
|
20250513,195600,3436914541,725,725,725,725,0
|
|
20250513,195500,3436914541,725,725,725,725,0
|
|
20250513,195400,3436914541,725,725,725,725,0
|
|
20250513,195300,3436914541,725,725,725,725,0
|
|
20250513,195200,3436914541,725,725,725,725,0
|
|
20250513,195100,3436914541,725,725,725,725,0
|
|
20250513,195000,3436914541,725,725,725,725,0
|
|
20250513,194900,3436914541,725,725,725,725,0
|
|
20250513,194800,3436914541,725,725,725,725,0
|
|
20250513,194700,3436914541,725,725,725,725,0
|
|
20250513,194600,3436914541,725,725,725,725,110031
|
|
20250513,194500,3436914541,725,725,725,725,0
|
|
20250513,194400,3436914541,725,725,725,725,0
|
|
20250513,194300,3436914541,725,725,725,725,0
|
|
20250513,194200,3436914541,725,725,725,725,0
|
|
20250513,194100,3436914541,725,725,725,725,0
|
|
20250513,194000,3436914541,725,725,725,725,0
|
|
20250513,193900,3436914541,725,725,725,725,0
|
|
20250513,193800,3436914541,725,725,725,725,0
|
|
20250513,193700,3436914541,725,725,725,725,0
|
|
20250513,193600,3436914541,725,725,725,725,0
|
|
20250513,193500,3436914541,725,725,725,725,0
|
|
20250513,193400,3436914541,725,725,725,725,0
|
|
20250513,193300,3436914541,725,725,725,725,0
|
|
20250513,193200,3436914541,725,725,725,725,0
|
|
20250513,193100,3436914541,725,725,725,725,0
|
|
20250513,193000,3436914541,725,725,725,725,0
|
|
20250513,192900,3436914541,725,725,725,725,0
|
|
20250513,192800,3436914541,725,725,725,725,0
|
|
20250513,192700,3436914541,725,725,725,725,0
|
|
20250513,192600,3436914541,725,725,725,725,0
|
|
20250513,192500,3436914541,725,725,725,725,0
|
|
20250513,192400,3436914541,725,725,725,725,0
|
|
20250513,192300,3436914541,725,725,725,725,0
|
|
20250513,192200,3436914541,725,725,725,725,0
|
|
20250513,192100,3436914541,725,725,725,725,0
|
|
20250513,192000,3436914541,725,725,725,725,0
|
|
20250513,191900,3436914541,725,725,725,725,0
|
|
20250513,191800,3436914541,725,725,725,725,0
|
|
20250513,191700,3436914541,725,725,725,725,0
|
|
20250513,191600,3436914541,725,725,725,725,110031
|
|
20250513,191500,3436914541,725,725,725,725,0
|
|
20250513,191400,3436914541,725,725,725,725,0
|
|
20250513,191300,3436914541,725,725,725,725,0
|
|
20250513,191200,3436914541,725,725,725,725,0
|
|
20250513,191100,3436914541,725,725,725,725,0
|
|
20250513,191000,3436914541,725,725,725,725,0
|
|
20250513,190900,3436914541,725,725,725,725,0
|
|
20250513,190800,3436914541,725,725,725,725,0
|
|
20250513,190700,3436914541,725,725,725,725,0
|
|
20250513,190600,3436914541,725,725,725,725,0
|
|
20250513,190500,3436914541,725,725,725,725,0
|
|
20250513,190400,3436914541,725,725,725,725,0
|
|
20250513,190300,3436914541,725,725,725,725,0
|
|
20250513,190200,3436914541,725,725,725,725,0
|
|
20250513,190100,3436914541,725,725,725,725,0
|
|
20250513,190000,3436914541,725,725,725,725,0
|
|
20250513,185900,3436914541,725,725,725,725,0
|
|
20250513,185800,3436914541,725,725,725,725,0
|
|
20250513,185700,3436914541,725,725,725,725,0
|
|
20250513,185600,3436914541,725,725,725,725,0
|
|
20250513,185500,3436914541,725,725,725,725,0
|
|
20250513,185400,3436914541,725,725,725,725,0
|
|
20250513,185300,3436914541,725,725,725,725,0
|
|
20250513,185200,3436914541,725,725,725,725,0
|
|
20250513,185100,3436914541,725,725,725,725,0
|
|
20250513,185000,3436914541,725,725,725,725,0
|
|
20250513,184900,3436914541,725,725,725,725,0
|
|
20250513,184800,3436914541,725,725,725,725,0
|
|
20250513,184700,3436914541,725,725,725,725,0
|
|
20250513,184600,3436914541,725,725,725,725,110031
|
|
20250513,184500,3436914541,725,725,725,725,0
|
|
20250513,184400,3436914541,725,725,725,725,0
|
|
20250513,184300,3436914541,725,725,725,725,0
|
|
20250513,184200,3436914541,725,725,725,725,0
|
|
20250513,184100,3436914541,725,725,725,725,0
|
|
20250513,184000,3436914541,725,725,725,725,0
|
|
20250513,183900,3436914541,725,725,725,725,0
|
|
20250513,183800,3436914541,725,725,725,725,0
|
|
20250513,183700,3436914541,725,725,725,725,0
|
|
20250513,183600,3436914541,725,725,725,725,0
|
|
20250513,183500,3436914541,725,725,725,725,0
|
|
20250513,183400,3436914541,725,725,725,725,0
|
|
20250513,183300,3436914541,725,725,725,725,0
|
|
20250513,183200,3436914541,725,725,725,725,0
|
|
20250513,183100,3436914541,725,725,725,725,0
|
|
20250513,183000,3436914541,725,725,725,725,0
|
|
20250513,182900,3436914541,725,725,725,725,0
|
|
20250513,182800,3436914541,725,725,725,725,0
|
|
20250513,182700,3436914541,725,725,725,725,0
|
|
20250513,182600,3436914541,725,725,725,725,0
|
|
20250513,182500,3436914541,725,725,725,725,0
|
|
20250513,182400,3436914541,725,725,725,725,0
|
|
20250513,182300,3436914541,725,725,725,725,0
|
|
20250513,182200,3436914541,725,725,725,725,0
|
|
20250513,182100,3436914541,725,725,725,725,0
|
|
20250513,182000,3436914541,725,725,725,725,0
|
|
20250513,181900,3436914541,725,725,725,725,0
|
|
20250513,181800,3436914541,725,725,725,725,0
|
|
20250513,181700,3436914541,725,725,725,725,0
|
|
20250513,181600,3436914541,725,725,725,725,110031
|
|
20250513,181500,3436914541,725,725,725,725,0
|
|
20250513,181400,3436914541,725,725,725,725,0
|
|
20250513,181300,3436914541,725,725,725,725,0
|
|
20250513,181200,3436914541,725,725,725,725,0
|
|
20250513,181100,3436914541,725,725,725,725,0
|
|
20250513,181000,3436914541,725,725,725,725,0
|
|
20250513,180900,3436914541,725,725,725,725,0
|
|
20250513,180800,3436914541,725,725,725,725,0
|
|
20250513,180700,3436914541,725,725,725,725,0
|
|
20250513,180600,3436914541,725,725,725,725,0
|
|
20250513,180500,3436914541,725,725,725,725,0
|
|
20250513,180400,3436914541,725,725,725,725,0
|
|
20250513,180300,3436914541,725,725,725,725,0
|
|
20250513,180200,3436914541,725,725,725,725,0
|
|
20250513,180100,3436914541,725,725,725,725,0
|
|
20250513,180000,3436914541,725,725,725,725,0
|
|
20250513,175900,3436914541,725,725,725,725,0
|
|
20250513,175800,3436914541,725,725,725,725,0
|
|
20250513,175700,3436914541,725,725,725,725,0
|
|
20250513,175600,3436914541,725,725,725,725,0
|
|
20250513,175500,3436914541,725,725,725,725,0
|
|
20250513,175400,3436914541,725,725,725,725,0
|
|
20250513,175300,3436914541,725,725,725,725,0
|
|
20250513,175200,3436914541,725,725,725,725,0
|
|
20250513,175100,3436914541,725,725,725,725,0
|
|
20250513,175000,3436914541,725,725,725,725,0
|
|
20250513,174900,3436914541,725,725,725,725,0
|
|
20250513,174800,3436914541,725,725,725,725,0
|
|
20250513,174700,3436914541,725,725,725,725,0
|
|
20250513,174600,3436914541,725,725,725,725,110031
|
|
20250513,174500,3436914541,725,725,725,725,0
|
|
20250513,174400,3436914541,725,725,725,725,0
|
|
20250513,174300,3436914541,725,725,725,725,0
|
|
20250513,174200,3436914541,725,725,725,725,0
|
|
20250513,174100,3436914541,725,725,725,725,0
|
|
20250513,174000,3436914541,725,725,725,725,0
|
|
20250513,173900,3436914541,725,725,725,725,0
|
|
20250513,173800,3436914541,725,725,725,725,0
|
|
20250513,173700,3436914541,725,725,725,725,0
|
|
20250513,173600,3436914541,725,725,725,725,0
|
|
20250513,173500,3436914541,725,725,725,725,0
|
|
20250513,173400,3436914541,725,725,725,725,0
|
|
20250513,173300,3436914541,725,725,725,725,0
|
|
20250513,173200,3436914541,725,725,725,725,0
|
|
20250513,173100,3436914541,725,725,725,725,0
|
|
20250513,173000,3436914541,725,725,725,725,0
|
|
20250513,172900,3436914541,725,725,725,725,0
|
|
20250513,172800,3436914541,725,725,725,725,0
|
|
20250513,172700,3436914541,725,725,725,725,0
|
|
20250513,172600,3436914541,725,725,725,725,0
|
|
20250513,172500,3436914541,725,725,725,725,0
|
|
20250513,172400,3436914541,725,725,725,725,0
|
|
20250513,172300,3436914541,725,725,725,725,0
|
|
20250513,172200,3436914541,725,725,725,725,0
|
|
20250513,172100,3436914541,725,725,725,725,0
|
|
20250513,172000,3436914541,725,725,725,725,0
|
|
20250513,171900,3436914541,725,725,725,725,0
|
|
20250513,171800,3436914541,725,725,725,725,0
|
|
20250513,171700,3436914541,725,725,725,725,0
|
|
20250513,171600,3436914541,725,725,725,725,110031
|
|
20250513,171500,3436914541,725,725,725,725,0
|
|
20250513,171400,3436914541,725,725,725,725,0
|
|
20250513,171300,3436914541,725,725,725,725,0
|
|
20250513,171200,3436914541,725,725,725,725,0
|
|
20250513,171100,3436914541,725,725,725,725,0
|
|
20250513,171000,3436914541,725,725,725,725,0
|
|
20250513,170900,3436914541,725,725,725,725,0
|
|
20250513,170800,3436914541,725,725,725,725,0
|
|
20250513,170700,3436914541,725,725,725,725,0
|
|
20250513,170600,3436914541,725,725,725,725,0
|
|
20250513,170500,3436914541,725,725,725,725,0
|
|
20250513,170400,3436914541,725,725,725,725,0
|
|
20250513,170300,3436914541,725,725,725,725,0
|
|
20250513,170200,3436914541,725,725,725,725,0
|
|
20250513,170100,3436914541,725,725,725,725,0
|
|
20250513,170000,3436914541,725,725,725,725,0
|
|
20250513,165900,3436914541,725,725,725,725,0
|
|
20250513,165800,3436914541,725,725,725,725,0
|
|
20250513,165700,3436914541,725,725,725,725,0
|
|
20250513,165600,3436914541,725,725,725,725,0
|
|
20250513,165500,3436914541,725,725,725,725,0
|
|
20250513,165400,3436914541,725,725,725,725,0
|
|
20250513,165300,3436914541,725,725,725,725,0
|
|
20250513,165200,3436914541,725,725,725,725,0
|
|
20250513,165100,3436914541,725,725,725,725,0
|
|
20250513,165000,3436914541,725,725,725,725,0
|
|
20250513,164900,3436914541,725,725,725,725,0
|
|
20250513,164800,3436914541,725,725,725,725,0
|
|
20250513,164700,3436914541,725,725,725,725,0
|
|
20250513,164600,3436914541,725,725,725,725,110031
|
|
20250513,164500,3436914541,725,725,725,725,0
|
|
20250513,164400,3436914541,725,725,725,725,0
|
|
20250513,164300,3436914541,725,725,725,725,0
|
|
20250513,164200,3436914541,725,725,725,725,0
|
|
20250513,164100,3436914541,725,725,725,725,0
|
|
20250513,164000,3436914541,725,725,725,725,0
|
|
20250513,163900,3436914541,725,725,725,725,0
|
|
20250513,163800,3436914541,725,725,725,725,0
|
|
20250513,163700,3436914541,725,725,725,725,0
|
|
20250513,163600,3436914541,725,725,725,725,0
|
|
20250513,163500,3436914541,725,725,725,725,0
|
|
20250513,163400,3436914541,725,725,725,725,0
|
|
20250513,163300,3436914541,725,725,725,725,0
|
|
20250513,163200,3436914541,725,725,725,725,0
|
|
20250513,163100,3436914541,725,725,725,725,0
|
|
20250513,163000,3436914541,725,725,725,725,0
|
|
20250513,162900,3436914541,725,725,725,725,0
|
|
20250513,162800,3436914541,725,725,725,725,0
|
|
20250513,162700,3436914541,725,725,725,725,0
|
|
20250513,162600,3436914541,725,725,725,725,0
|
|
20250513,162500,3436914541,725,725,725,725,0
|
|
20250513,162400,3436914541,725,725,725,725,0
|
|
20250513,162300,3436914541,725,725,725,725,0
|
|
20250513,162200,3436914541,725,725,725,725,0
|
|
20250513,162100,3436914541,725,725,725,725,0
|
|
20250513,162000,3436914541,725,725,725,725,0
|
|
20250513,161900,3436914541,725,725,725,725,0
|
|
20250513,161800,3436914541,725,725,725,725,0
|
|
20250513,161700,3436914541,725,725,725,725,0
|
|
20250513,161600,3436914541,725,725,725,725,110031
|
|
20250513,161500,3436914541,725,725,725,725,0
|
|
20250513,161400,3436914541,725,725,725,725,0
|
|
20250513,161300,3436914541,725,725,725,725,0
|
|
20250513,161200,3436914541,725,725,725,725,0
|
|
20250513,161100,3436914541,725,725,725,725,0
|
|
20250513,161000,3436914541,725,725,725,725,0
|
|
20250513,160900,3436914541,725,725,725,725,0
|
|
20250513,160800,3436914541,725,725,725,725,0
|
|
20250513,160700,3436914541,725,725,725,725,0
|
|
20250513,160600,3436914541,725,725,725,725,0
|
|
20250513,160500,3436914541,725,725,725,725,0
|
|
20250513,160400,3436914541,725,725,725,725,0
|
|
20250513,160300,3436914541,725,725,725,725,0
|
|
20250513,160200,3436914541,725,725,725,725,0
|
|
20250513,160100,3436914541,725,725,725,725,0
|
|
20250513,160000,3436914541,725,725,725,725,0
|
|
20250513,155900,3436914541,725,725,725,725,0
|
|
20250513,155800,3436914541,725,725,725,725,0
|
|
20250513,155700,3436914541,725,725,725,725,0
|
|
20250513,155600,3436914541,725,725,725,725,0
|
|
20250513,155500,3436914541,725,725,725,725,0
|
|
20250513,155400,3436914541,725,725,725,725,0
|
|
20250513,155300,3436914541,725,725,725,725,0
|
|
20250513,155200,3436914541,725,725,725,725,0
|
|
20250513,155100,3436914541,725,725,725,725,0
|
|
20250513,155000,3436914541,725,725,725,725,0
|
|
20250513,154900,3436914541,725,725,725,725,0
|
|
20250513,154800,3436914541,725,725,725,725,0
|
|
20250513,154700,3436914541,725,725,725,725,0
|
|
20250513,154600,3436914541,725,725,725,725,110031
|
|
20250513,154500,3436914541,725,725,725,725,0
|
|
20250513,154400,3436914541,725,725,725,725,0
|
|
20250513,154300,3436914541,725,725,725,725,0
|
|
20250513,154200,3436914541,725,725,725,725,0
|
|
20250513,154100,3436914541,725,725,725,725,0
|
|
20250513,154000,3436914541,725,725,725,725,0
|
|
20250513,153900,3436914541,725,725,725,725,0
|
|
20250513,153800,3436914541,725,725,725,725,0
|
|
20250513,153700,3436914541,725,725,725,725,0
|
|
20250513,153600,3436914541,725,725,725,725,0
|
|
20250513,153500,3436914541,725,725,725,725,0
|
|
20250513,153400,3436914541,725,725,725,725,0
|
|
20250513,153300,3436914541,725,725,725,725,0
|
|
20250513,153200,3436914541,725,725,725,725,0
|
|
20250513,153100,3436914541,725,725,725,725,0
|
|
20250513,153000,3436914541,725,725,725,725,110031
|
|
20250513,152900,3357142066,727,727,727,727,0
|
|
20250513,152800,3357142066,727,727,727,727,0
|
|
20250513,152700,3357142066,727,727,727,727,0
|
|
20250513,152600,3357142066,727,727,727,727,0
|
|
20250513,152500,3357142066,727,727,727,727,0
|
|
20250513,152400,3357142066,727,727,727,727,0
|
|
20250513,152300,3357142066,727,727,727,727,0
|
|
20250513,152200,3357142066,727,727,727,727,0
|
|
20250513,152100,3357142066,727,727,727,727,0
|
|
20250513,152000,3357142066,727,727,727,727,0
|
|
20250513,151900,3357142066,727,729,729,727,15253
|
|
20250513,151800,3346042224,728,728,730,726,13910
|
|
20250513,151700,3335914636,728,728,729,727,16068
|
|
20250513,151600,3324230598,728,728,730,728,7417
|
|
20250513,151500,3318829953,728,729,729,728,349
|
|
20250513,151400,3318575858,729,728,729,727,20137
|
|
20250513,151300,3303901004,729,729,729,728,8573
|
|
20250513,151200,3297654235,730,730,730,729,3825
|
|
20250513,151100,3294863781,730,730,730,729,6389
|
|
20250513,151000,3290200474,731,728,731,728,19747
|
|
20250513,150900,3275782874,730,728,730,728,4737
|
|
20250513,150800,3272329325,728,728,730,728,6158
|
|
20250513,150700,3267839140,728,728,730,728,17748
|
|
20250513,150600,3254902051,728,728,729,727,16425
|
|
20250513,150500,3242949732,729,727,729,727,1732
|
|
20250513,150400,3241690183,727,728,729,727,4901
|
|
20250513,150300,3238122761,728,729,729,727,15955
|
|
20250513,150200,3226517585,727,728,729,727,4360
|
|
20250513,150100,3223343897,729,728,729,727,12678
|
|
20250513,150000,3214109192,728,730,730,728,7508
|
|
20250513,145900,3208641109,730,728,730,727,8081
|
|
20250513,145800,3202747024,729,729,730,727,4381
|
|
20250513,145700,3199557408,729,729,730,728,2474
|
|
20250513,145600,3197753781,729,729,731,728,5912
|
|
20250513,145500,3193440773,729,729,731,728,4991
|
|
20250513,145400,3189797920,730,728,732,726,13099
|
|
20250513,145300,3180234617,728,728,730,726,10348
|
|
20250513,145200,3172690334,728,731,731,728,7225
|
|
20250513,145100,3167417776,730,731,731,729,14729
|
|
20250513,145000,3156663117,729,724,730,723,29316
|
|
20250513,144900,3135375915,723,725,727,723,18474
|
|
20250513,144800,3121984873,725,723,726,723,10035
|
|
20250513,144700,3114710053,723,722,725,722,10817
|
|
20250513,144600,3106889385,721,723,723,721,28310
|
|
20250513,144500,3086437695,723,724,725,722,26116
|
|
20250513,144400,3067566054,724,724,725,723,16368
|
|
20250513,144300,3055726823,724,724,725,723,10863
|
|
20250513,144200,3047869022,724,723,725,723,31256
|
|
20250513,144100,3025262919,724,726,726,723,16201
|
|
20250513,144000,3013521871,725,725,727,725,10667
|
|
20250513,143900,3005781670,725,724,726,724,21359
|
|
20250513,143800,2990295892,725,726,726,724,9278
|
|
20250513,143700,2983568813,727,727,727,726,11463
|
|
20250513,143600,2975240668,727,727,729,726,44691
|
|
20250513,143500,2942735916,727,725,731,724,51667
|
|
20250513,143400,2905104347,725,723,727,722,19968
|
|
20250513,143300,2890653879,723,730,730,722,99499
|
|
20250513,143200,2818395740,730,733,733,729,57319
|
|
20250513,143100,2776524758,732,734,734,732,14044
|
|
20250513,143000,2766239792,733,733,734,732,8029
|
|
20250513,142900,2760354075,733,732,734,732,3583
|
|
20250513,142800,2757727352,732,734,734,731,55221
|
|
20250513,142700,2717256340,734,735,736,734,4236
|
|
20250513,142600,2714144389,735,736,739,735,14507
|
|
20250513,142500,2703445051,736,736,736,735,180
|
|
20250513,142400,2703312581,736,734,737,734,13323
|
|
20250513,142300,2693509024,734,734,735,733,25944
|
|
20250513,142200,2674469199,732,736,736,732,35987
|
|
20250513,142100,2648061400,736,736,736,735,2132
|
|
20250513,142000,2646493331,735,736,737,735,8165
|
|
20250513,141900,2640481896,736,736,736,735,4011
|
|
20250513,141800,2637532505,735,736,736,735,5374
|
|
20250513,141700,2633580295,736,737,737,735,5949
|
|
20250513,141600,2629201982,737,735,737,735,7817
|
|
20250513,141500,2623453668,735,736,737,734,19226
|
|
20250513,141400,2609322276,737,737,737,736,75
|
|
20250513,141300,2609267005,736,737,737,736,4698
|
|
20250513,141200,2605808289,737,737,737,736,5757
|
|
20250513,141100,2601568536,736,736,737,736,3845
|
|
20250513,141000,2598738603,736,738,738,736,7540
|
|
20250513,140900,2593186698,738,737,738,736,10596
|
|
20250513,140800,2585377232,737,737,738,736,22326
|
|
20250513,140700,2568922971,737,737,737,735,28820
|
|
20250513,140600,2547702722,739,740,740,738,562
|
|
20250513,140500,2547287869,740,740,740,738,5069
|
|
20250513,140400,2543546868,739,740,740,739,2993
|
|
20250513,140300,2541334978,740,740,740,738,5031
|
|
20250513,140200,2537614301,737,740,740,737,34060
|
|
20250513,140100,2512474133,739,739,740,739,1134
|
|
20250513,140000,2511635103,739,738,739,737,3711
|
|
20250513,135900,2508896298,737,737,738,736,6278
|
|
20250513,135800,2504269300,737,738,739,736,17825
|
|
20250513,135700,2491136873,739,739,739,737,2008
|
|
20250513,135600,2489655452,740,738,740,736,7899
|
|
20250513,135500,2483829339,738,739,740,738,21336
|
|
20250513,135400,2468075362,740,739,740,739,1663
|
|
20250513,135300,2466846105,739,739,740,739,4203
|
|
20250513,135200,2463739665,740,740,740,739,4316
|
|
20250513,135100,2460548142,739,740,740,739,7918
|
|
20250513,135000,2454693677,742,741,743,739,84683
|
|
20250513,134900,2392045149,741,743,743,741,122
|
|
20250513,134800,2391954711,743,741,743,741,4576
|
|
20250513,134700,2388563691,741,743,743,741,2272
|
|
20250513,134600,2386877978,743,743,743,743,2
|
|
20250513,134500,2386876492,741,742,743,741,17460
|
|
20250513,134400,2373930315,743,742,743,741,12799
|
|
20250513,134300,2364439014,742,741,743,741,15374
|
|
20250513,134200,2353025319,741,742,742,741,2201
|
|
20250513,134100,2351394278,742,742,742,741,2979
|
|
20250513,134000,2349186439,741,741,742,741,8842
|
|
20250513,133900,2342634315,743,742,743,741,7926
|
|
20250513,133800,2336759555,742,742,743,742,10040
|
|
20250513,133700,2329308461,743,744,744,741,3138
|
|
20250513,133600,2326982038,744,743,744,741,9490
|
|
20250513,133500,2319939222,744,743,744,742,4313
|
|
20250513,133400,2316738322,744,743,744,743,7879
|
|
20250513,133300,2310879343,743,744,745,742,19279
|
|
20250513,133200,2296556134,745,745,745,745,38
|
|
20250513,133100,2296527824,745,744,745,743,2894
|
|
20250513,133000,2294373935,744,744,744,744,2294
|
|
20250513,132900,2292667199,742,744,744,742,3039
|
|
20250513,132800,2290412095,742,744,744,742,22289
|
|
20250513,132700,2273864385,744,745,745,743,22103
|
|
20250513,132600,2257425850,746,746,746,746,1100
|
|
20250513,132500,2256605250,746,746,746,746,3471
|
|
20250513,132400,2254015884,746,746,746,745,1673
|
|
20250513,132300,2252768995,746,746,746,745,988
|
|
20250513,132200,2252032599,746,746,746,746,533
|
|
20250513,132100,2251634981,746,746,746,746,897
|
|
20250513,132000,2250965819,747,747,747,747,0
|
|
20250513,131900,2250965819,747,746,747,746,732
|
|
20250513,131800,2250419744,745,745,745,745,2377
|
|
20250513,131700,2248648879,745,747,747,744,8422
|
|
20250513,131600,2242377701,747,746,747,746,1212
|
|
20250513,131500,2241473546,747,747,747,747,31
|
|
20250513,131400,2241450389,747,747,747,747,1380
|
|
20250513,131300,2240419529,748,746,748,746,161
|
|
20250513,131200,2240299421,746,747,748,746,4732
|
|
20250513,131100,2236767599,748,748,748,746,325
|
|
20250513,131000,2236524654,749,748,749,748,81
|
|
20250513,130900,2236463986,750,749,750,748,20101
|
|
20250513,130800,2221389933,749,749,750,749,10001
|
|
20250513,130700,2213889395,749,747,749,745,12130
|
|
20250513,130600,2204826512,747,747,747,747,187
|
|
20250513,130500,2204686823,747,746,747,745,4538
|
|
20250513,130400,2201301464,745,745,747,744,12087
|
|
20250513,130300,2192301812,745,745,747,745,6753
|
|
20250513,130200,2187270723,745,747,747,745,8280
|
|
20250513,130100,2181097110,747,748,748,746,499
|
|
20250513,130000,2180724795,747,748,748,747,264
|
|
20250513,125900,2180527329,748,747,748,746,514
|
|
20250513,125800,2180143622,747,746,748,746,1776
|
|
20250513,125700,2178817964,747,747,748,746,3414
|
|
20250513,125600,2176268016,749,749,749,747,1016
|
|
20250513,125500,2175507052,749,747,749,746,2500
|
|
20250513,125400,2173641151,746,749,749,746,3815
|
|
20250513,125300,2170791598,748,749,749,748,905
|
|
20250513,125200,2170114657,748,747,748,747,1059
|
|
20250513,125100,2169323579,747,748,749,747,2345
|
|
20250513,125000,2167570810,747,748,750,747,13553
|
|
20250513,124900,2157418839,748,747,748,747,1940
|
|
20250513,124800,2155969609,747,747,747,747,2509
|
|
20250513,124700,2154095386,747,747,747,747,354
|
|
20250513,124600,2153830948,747,747,747,746,1598
|
|
20250513,124500,2152638425,747,745,747,745,2921
|
|
20250513,124400,2150458377,746,745,746,745,94
|
|
20250513,124300,2150388346,745,745,745,744,1502
|
|
20250513,124200,2149269357,745,745,745,743,7792
|
|
20250513,124100,2143475598,745,746,746,745,401
|
|
20250513,124000,2143176503,746,745,746,744,6655
|
|
20250513,123900,2138224956,744,745,746,744,9163
|
|
20250513,123800,2131399127,746,746,746,743,5559
|
|
20250513,123700,2127259136,745,744,745,744,2376
|
|
20250513,123600,2125489616,744,745,745,744,7557
|
|
20250513,123500,2119867200,745,746,746,744,6462
|
|
20250513,123400,2115053618,747,745,747,745,2092
|
|
20250513,123300,2113494221,747,747,747,745,2411
|
|
20250513,123200,2111696938,745,746,746,745,1372
|
|
20250513,123100,2110673844,747,745,747,745,12717
|
|
20250513,123000,2101179865,745,746,746,745,16642
|
|
20250513,122900,2088779858,747,747,747,747,582
|
|
20250513,122800,2088345104,748,748,748,747,4959
|
|
20250513,122700,2084635819,749,749,749,749,5326
|
|
20250513,122600,2080646645,749,748,749,748,1602
|
|
20250513,122500,2079447865,747,747,747,747,145
|
|
20250513,122400,2079339550,747,747,748,747,1231
|
|
20250513,122300,2078418993,747,747,747,746,1479
|
|
20250513,122200,2077315180,746,746,749,746,3488
|
|
20250513,122100,2074713128,746,746,746,745,2947
|
|
20250513,122000,2072515366,746,745,746,745,1005
|
|
20250513,121900,2071766639,745,747,748,745,6783
|
|
20250513,121800,2066702973,748,748,749,747,24
|
|
20250513,121700,2066685008,746,748,748,746,2713
|
|
20250513,121600,2064658668,748,748,749,747,10800
|
|
20250513,121500,2056576057,748,748,748,747,1419
|
|
20250513,121400,2055515145,748,748,748,748,1404
|
|
20250513,121300,2054464953,748,750,750,748,277
|
|
20250513,121200,2054257743,750,749,752,749,10415
|
|
20250513,121100,2046446784,749,747,749,747,1306
|
|
20250513,121000,2045469802,747,746,749,746,1880
|
|
20250513,120900,2044066881,746,749,749,746,1900
|
|
20250513,120800,2042648502,750,748,750,747,2052
|
|
20250513,120700,2041114732,748,752,752,746,16173
|
|
20250513,120600,2029037805,750,746,752,746,13731
|
|
20250513,120500,2018750622,746,746,746,743,17635
|
|
20250513,120400,2005631309,747,747,747,746,2203
|
|
20250513,120300,2003987668,747,747,747,746,2094
|
|
20250513,120200,2002425171,747,747,747,747,230
|
|
20250513,120100,2002253361,748,747,748,745,5790
|
|
20250513,120000,1997933390,748,748,748,747,1344
|
|
20250513,115900,1996929398,746,748,748,746,925
|
|
20250513,115800,1996238592,749,749,749,747,542
|
|
20250513,115700,1995833632,750,754,754,750,11561
|
|
20250513,115600,1987160206,754,752,755,752,2595
|
|
20250513,115500,1985204654,752,748,755,748,6276
|
|
20250513,115400,1980481475,748,748,750,748,1817
|
|
20250513,115300,1979120359,748,749,750,745,17647
|
|
20250513,115200,1965923488,747,748,749,747,2138
|
|
20250513,115100,1964324755,748,749,749,748,2573
|
|
20250513,115000,1962400141,749,747,751,747,12489
|
|
20250513,114900,1953042848,747,743,749,743,35858
|
|
20250513,114800,1926294671,742,746,747,741,35029
|
|
20250513,114700,1900227833,746,745,748,745,13545
|
|
20250513,114600,1890113737,746,740,747,740,18707
|
|
20250513,114500,1876201604,740,746,746,739,64281
|
|
20250513,114400,1828517350,746,746,748,746,14575
|
|
20250513,114300,1817627937,746,745,747,743,12444
|
|
20250513,114200,1808357057,742,752,752,740,150442
|
|
20250513,114100,1696398397,753,753,754,751,8970
|
|
20250513,114000,1689645302,754,752,754,752,3384
|
|
20250513,113900,1687097251,752,751,753,751,9141
|
|
20250513,113800,1680224198,752,753,753,751,3973
|
|
20250513,113700,1677238877,752,753,753,751,1808
|
|
20250513,113600,1675879584,751,752,754,751,4887
|
|
20250513,113500,1672206362,751,750,752,750,17204
|
|
20250513,113400,1659296473,749,755,755,749,86873
|
|
20250513,113300,1594007935,754,753,754,753,6156
|
|
20250513,113200,1589370847,753,754,756,753,12825
|
|
20250513,113100,1579706630,754,754,756,754,3085
|
|
20250513,113000,1577378221,755,757,759,754,40664
|
|
20250513,112900,1546647088,757,757,760,756,21645
|
|
20250513,112800,1530240186,756,755,760,755,23466
|
|
20250513,112700,1512483556,755,757,758,755,40139
|
|
20250513,112600,1482147237,758,760,760,756,38573
|
|
20250513,112500,1452903528,761,763,765,759,52240
|
|
20250513,112400,1413150479,764,768,768,764,20856
|
|
20250513,112300,1397211376,765,766,769,765,11604
|
|
20250513,112200,1388330348,766,769,769,766,320
|
|
20250513,112100,1388084904,766,766,769,766,311
|
|
20250513,112000,1387846645,766,767,770,766,2207
|
|
20250513,111900,1386153827,766,766,766,765,214
|
|
20250513,111800,1385989909,765,765,766,765,427
|
|
20250513,111700,1385663236,765,766,766,765,3075
|
|
20250513,111600,1383309836,765,766,766,765,89
|
|
20250513,111500,1383241668,765,765,766,765,186
|
|
20250513,111400,1383099203,765,767,767,765,5547
|
|
20250513,111300,1378853021,766,767,767,766,216
|
|
20250513,111200,1378687554,766,766,767,765,2027
|
|
20250513,111100,1377134848,766,765,767,765,924
|
|
20250513,111000,1376427264,765,766,766,765,3135
|
|
20250513,110900,1374027068,766,765,766,764,5668
|
|
20250513,110800,1369687898,764,766,766,764,11161
|
|
20250513,110700,1361149110,765,766,769,765,9152
|
|
20250513,110600,1354135041,766,766,767,766,1073
|
|
20250513,110500,1353313110,766,766,767,765,5449
|
|
20250513,110400,1349142337,767,765,767,765,1636
|
|
20250513,110300,1347889464,766,769,769,766,2311
|
|
20250513,110200,1346118743,769,769,769,769,2
|
|
20250513,110100,1346117205,770,772,772,767,8150
|
|
20250513,110000,1339860312,769,767,769,767,7403
|
|
20250513,105900,1334170911,768,766,768,766,234
|
|
20250513,105800,1333991215,766,765,766,765,16999
|
|
20250513,105700,1320985392,765,766,768,765,27935
|
|
20250513,105600,1299607080,766,768,768,766,11487
|
|
20250513,105500,1290800110,766,768,770,766,7501
|
|
20250513,105400,1285040817,770,768,770,767,5226
|
|
20250513,105300,1281028132,769,768,770,768,2655
|
|
20250513,105200,1278988520,768,772,772,767,11132
|
|
20250513,105100,1270446720,772,768,772,766,8623
|
|
20250513,105000,1263835322,768,767,768,767,8890
|
|
20250513,104900,1257016478,766,769,769,766,35587
|
|
20250513,104800,1229689454,770,772,772,770,932
|
|
20250513,104700,1228970615,772,771,772,771,298
|
|
20250513,104600,1228740591,769,771,771,769,47816
|
|
20250513,104500,1191942203,772,772,772,771,3152
|
|
20250513,104400,1189511859,772,772,773,771,12705
|
|
20250513,104300,1179713804,772,772,772,771,2185
|
|
20250513,104200,1178028719,772,775,775,772,17699
|
|
20250513,104100,1164357846,775,774,775,774,321
|
|
20250513,104000,1164109077,774,773,774,773,721
|
|
20250513,103900,1163551088,772,772,772,772,1075
|
|
20250513,103800,1162721188,771,774,774,770,29096
|
|
20250513,103700,1140284284,774,776,776,773,624
|
|
20250513,103600,1139801916,775,772,775,772,6583
|
|
20250513,103500,1134719780,773,775,777,773,8364
|
|
20250513,103400,1128251263,777,775,777,775,24
|
|
20250513,103300,1128232657,773,776,778,773,8748
|
|
20250513,103200,1121460519,779,775,779,775,9248
|
|
20250513,103100,1114282273,779,778,779,774,27212
|
|
20250513,103000,1093179489,779,780,780,779,2258
|
|
20250513,102900,1091418273,781,782,783,781,1171
|
|
20250513,102800,1090502927,781,782,782,781,921
|
|
20250513,102700,1089782720,783,783,785,783,4924
|
|
20250513,102600,1085920521,782,784,784,782,5596
|
|
20250513,102500,1081542606,783,782,786,782,41367
|
|
20250513,102400,1049143000,782,776,782,776,48963
|
|
20250513,102300,1010964389,777,773,777,773,8770
|
|
20250513,102200,1004165527,777,777,777,777,1409
|
|
20250513,102100,1003070734,777,773,777,773,31
|
|
20250513,102000,1003046731,773,778,778,773,13650
|
|
20250513,101900,992483949,773,777,777,773,15193
|
|
20250513,101800,980689201,773,776,776,773,675
|
|
20250513,101700,980167367,778,776,778,776,56
|
|
20250513,101600,980123889,776,777,777,776,177
|
|
20250513,101500,979986394,778,778,778,778,728
|
|
20250513,101400,979420010,778,779,779,778,2833
|
|
20250513,101300,977215240,779,780,781,779,31887
|
|
20250513,101200,952337402,780,774,780,774,20146
|
|
20250513,101100,936673443,774,774,775,774,429
|
|
20250513,101000,936341396,776,776,776,773,1901
|
|
20250513,100900,934868493,776,774,776,774,1858
|
|
20250513,100800,933427842,774,771,774,771,1063
|
|
20250513,100700,932607376,774,773,774,771,5767
|
|
20250513,100600,928159862,771,774,774,771,1113
|
|
20250513,100500,927301037,774,777,777,774,1110
|
|
20250513,100400,926441740,777,776,777,776,1345
|
|
20250513,100300,925396842,776,773,776,773,669
|
|
20250513,100200,924878708,774,772,774,772,10277
|
|
20250513,100100,916924371,768,771,772,768,6394
|
|
20250513,100000,912003047,772,772,772,772,1388
|
|
20250513,095900,910931511,772,770,772,769,6270
|
|
20250513,095800,906106141,770,774,774,770,6712
|
|
20250513,095700,900927001,774,774,775,773,15
|
|
20250513,095600,900915390,773,775,775,773,1064
|
|
20250513,095500,900091392,775,774,775,773,42
|
|
20250513,095400,900058921,774,774,774,773,1772
|
|
20250513,095300,898687782,774,775,775,774,1237
|
|
20250513,095200,897730319,775,775,775,775,386
|
|
20250513,095100,897431169,773,777,777,773,3833
|
|
20250513,095000,894462648,777,778,778,776,4574
|
|
20250513,094900,890909777,777,777,777,774,1880
|
|
20250513,094800,889452651,776,775,777,775,3162
|
|
20250513,094700,887001875,775,774,776,774,1352
|
|
20250513,094600,885955421,775,777,777,775,2614
|
|
20250513,094500,883927919,777,779,779,776,7563
|
|
20250513,094400,878039186,779,776,780,776,23048
|
|
20250513,094300,860086320,776,775,776,775,8461
|
|
20250513,094200,853525595,775,776,776,773,6348
|
|
20250513,094100,848606681,773,775,778,773,6762
|
|
20250513,094000,843363674,775,772,775,771,5572
|
|
20250513,093900,839059981,773,773,773,772,2519
|
|
20250513,093800,837115297,773,771,773,771,8472
|
|
20250513,093700,830576996,771,771,772,768,4297
|
|
20250513,093600,827266850,771,771,772,770,719
|
|
20250513,093500,826711860,771,771,771,770,11886
|
|
20250513,093400,817556837,771,769,772,767,13941
|
|
20250513,093300,806836990,768,769,769,767,1547
|
|
20250513,093200,805649061,767,772,772,767,11268
|
|
20250513,093100,796979662,771,772,773,770,8049
|
|
20250513,093000,790767622,773,765,773,765,16419
|
|
20250513,092900,778155518,765,776,776,765,55567
|
|
20250513,092800,735406698,773,777,777,773,15955
|
|
20250513,092700,723048167,776,776,779,775,14767
|
|
20250513,092600,711602474,776,777,780,776,16891
|
|
20250513,092500,698452674,779,775,780,775,29034
|
|
20250513,092400,675857193,779,775,780,775,27322
|
|
20250513,092300,654616532,777,779,781,773,15531
|
|
20250513,092200,642551445,781,785,790,780,172782
|
|
20250513,092100,507115127,787,777,787,777,53831
|
|
20250513,092000,465102973,775,775,780,775,49139
|
|
20250513,091900,426885577,776,772,776,772,48907
|
|
20250513,091800,389090822,772,768,772,768,23181
|
|
20250513,091700,371230547,768,764,768,764,36838
|
|
20250513,091600,343027511,764,765,765,762,9712
|
|
20250513,091500,335616921,761,763,765,760,56800
|
|
20250513,091400,292362278,765,765,765,763,3173
|
|
20250513,091300,289936161,765,760,765,758,65910
|
|
20250513,091200,239761566,760,765,765,760,51326
|
|
20250513,091100,200678423,765,767,767,764,10120
|
|
20250513,091000,192933079,767,768,768,764,12940
|
|
20250513,090900,183013643,768,769,771,767,3725
|
|
20250513,090800,180153475,769,764,769,763,2981
|
|
20250513,090700,177876404,764,765,769,764,9058
|
|
20250513,090600,170934068,768,771,771,765,19705
|
|
20250513,090500,155799649,773,775,775,770,2311
|
|
20250513,090400,154017031,775,771,777,768,36502
|
|
20250513,090300,125788597,774,773,775,770,29822
|
|
20250513,090200,102749648,774,778,779,772,20872
|
|
20250513,090100,86521561,774,784,784,774,20772
|
|
20250513,090000,70369881,785,779,785,779,89714
|