575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183200,626970901,1434,1434,1434,1434,9491
|
|
20250516,183100,626970901,1434,1434,1434,1434,0
|
|
20250516,183000,626970901,1434,1434,1434,1434,0
|
|
20250516,182900,626970901,1434,1434,1434,1434,0
|
|
20250516,182800,626970901,1434,1434,1434,1434,0
|
|
20250516,182700,626970901,1434,1434,1434,1434,0
|
|
20250516,182600,626970901,1434,1434,1434,1434,0
|
|
20250516,182500,626970901,1434,1434,1434,1434,0
|
|
20250516,182400,626970901,1434,1434,1434,1434,0
|
|
20250516,182300,626970901,1434,1434,1434,1434,0
|
|
20250516,182200,626970901,1434,1434,1434,1434,0
|
|
20250516,182100,626970901,1434,1434,1434,1434,0
|
|
20250516,182000,626970901,1434,1434,1434,1434,0
|
|
20250516,181900,626970901,1434,1434,1434,1434,0
|
|
20250516,181800,626970901,1434,1434,1434,1434,0
|
|
20250516,181700,626970901,1434,1434,1434,1434,0
|
|
20250516,181600,626970901,1434,1434,1434,1434,0
|
|
20250516,181500,626970901,1434,1434,1434,1434,0
|
|
20250516,181400,626970901,1434,1434,1434,1434,0
|
|
20250516,181300,626970901,1434,1434,1434,1434,0
|
|
20250516,181200,626970901,1434,1434,1434,1434,0
|
|
20250516,181100,626970901,1434,1434,1434,1434,0
|
|
20250516,181000,626970901,1434,1434,1434,1434,0
|
|
20250516,180900,626970901,1434,1434,1434,1434,0
|
|
20250516,180800,626970901,1434,1434,1434,1434,0
|
|
20250516,180700,626970901,1434,1434,1434,1434,0
|
|
20250516,180600,626970901,1434,1434,1434,1434,0
|
|
20250516,180500,626970901,1434,1434,1434,1434,0
|
|
20250516,180400,626970901,1434,1434,1434,1434,0
|
|
20250516,180300,626970901,1434,1434,1434,1434,0
|
|
20250516,180200,626970901,1434,1434,1434,1434,9491
|
|
20250516,180100,626970901,1434,1434,1434,1434,0
|
|
20250516,180000,626970901,1434,1434,1434,1434,0
|
|
20250516,175900,626970901,1434,1434,1434,1434,0
|
|
20250516,175800,626970901,1434,1434,1434,1434,0
|
|
20250516,175700,626970901,1434,1434,1434,1434,0
|
|
20250516,175600,626970901,1434,1434,1434,1434,0
|
|
20250516,175500,626970901,1434,1434,1434,1434,0
|
|
20250516,175400,626970901,1434,1434,1434,1434,0
|
|
20250516,175300,626970901,1434,1434,1434,1434,0
|
|
20250516,175200,626970901,1434,1434,1434,1434,0
|
|
20250516,175100,626970901,1434,1434,1434,1434,0
|
|
20250516,175000,626970901,1434,1434,1434,1434,0
|
|
20250516,174900,626970901,1434,1434,1434,1434,0
|
|
20250516,174800,626970901,1434,1434,1434,1434,0
|
|
20250516,174700,626970901,1434,1434,1434,1434,0
|
|
20250516,174600,626970901,1434,1434,1434,1434,0
|
|
20250516,174500,626970901,1434,1434,1434,1434,0
|
|
20250516,174400,626970901,1434,1434,1434,1434,0
|
|
20250516,174300,626970901,1434,1434,1434,1434,0
|
|
20250516,174200,626970901,1434,1434,1434,1434,0
|
|
20250516,174100,626970901,1434,1434,1434,1434,0
|
|
20250516,174000,626970901,1434,1434,1434,1434,0
|
|
20250516,173900,626970901,1434,1434,1434,1434,0
|
|
20250516,173800,626970901,1434,1434,1434,1434,0
|
|
20250516,173700,626970901,1434,1434,1434,1434,0
|
|
20250516,173600,626970901,1434,1434,1434,1434,0
|
|
20250516,173500,626970901,1434,1434,1434,1434,0
|
|
20250516,173400,626970901,1434,1434,1434,1434,0
|
|
20250516,173300,626970901,1434,1434,1434,1434,0
|
|
20250516,173200,626970901,1434,1434,1434,1434,9491
|
|
20250516,173100,626970901,1434,1434,1434,1434,0
|
|
20250516,173000,626970901,1434,1434,1434,1434,0
|
|
20250516,172900,626970901,1434,1434,1434,1434,0
|
|
20250516,172800,626970901,1434,1434,1434,1434,0
|
|
20250516,172700,626970901,1434,1434,1434,1434,0
|
|
20250516,172600,626970901,1434,1434,1434,1434,0
|
|
20250516,172500,626970901,1434,1434,1434,1434,0
|
|
20250516,172400,626970901,1434,1434,1434,1434,0
|
|
20250516,172300,626970901,1434,1434,1434,1434,0
|
|
20250516,172200,626970901,1434,1434,1434,1434,0
|
|
20250516,172100,626970901,1434,1434,1434,1434,0
|
|
20250516,172000,626970901,1434,1434,1434,1434,0
|
|
20250516,171900,626970901,1434,1434,1434,1434,0
|
|
20250516,171800,626970901,1434,1434,1434,1434,0
|
|
20250516,171700,626970901,1434,1434,1434,1434,0
|
|
20250516,171600,626970901,1434,1434,1434,1434,0
|
|
20250516,171500,626970901,1434,1434,1434,1434,0
|
|
20250516,171400,626970901,1434,1434,1434,1434,0
|
|
20250516,171300,626970901,1434,1434,1434,1434,0
|
|
20250516,171200,626970901,1434,1434,1434,1434,0
|
|
20250516,171100,626970901,1434,1434,1434,1434,0
|
|
20250516,171000,626970901,1434,1434,1434,1434,0
|
|
20250516,170900,626970901,1434,1434,1434,1434,0
|
|
20250516,170800,626970901,1434,1434,1434,1434,0
|
|
20250516,170700,626970901,1434,1434,1434,1434,0
|
|
20250516,170600,626970901,1434,1434,1434,1434,0
|
|
20250516,170500,626970901,1434,1434,1434,1434,0
|
|
20250516,170400,626970901,1434,1434,1434,1434,0
|
|
20250516,170300,626970901,1434,1434,1434,1434,0
|
|
20250516,170200,626970901,1434,1434,1434,1434,9491
|
|
20250516,170100,626970901,1434,1434,1434,1434,0
|
|
20250516,170000,626970901,1434,1434,1434,1434,0
|
|
20250516,165900,626970901,1434,1434,1434,1434,0
|
|
20250516,165800,626970901,1434,1434,1434,1434,0
|
|
20250516,165700,626970901,1434,1434,1434,1434,0
|
|
20250516,165600,626970901,1434,1434,1434,1434,0
|
|
20250516,165500,626970901,1434,1434,1434,1434,0
|
|
20250516,165400,626970901,1434,1434,1434,1434,0
|
|
20250516,165300,626970901,1434,1434,1434,1434,0
|
|
20250516,165200,626970901,1434,1434,1434,1434,0
|
|
20250516,165100,626970901,1434,1434,1434,1434,0
|
|
20250516,165000,626970901,1434,1434,1434,1434,0
|
|
20250516,164900,626970901,1434,1434,1434,1434,0
|
|
20250516,164800,626970901,1434,1434,1434,1434,0
|
|
20250516,164700,626970901,1434,1434,1434,1434,0
|
|
20250516,164600,626970901,1434,1434,1434,1434,0
|
|
20250516,164500,626970901,1434,1434,1434,1434,0
|
|
20250516,164400,626970901,1434,1434,1434,1434,0
|
|
20250516,164300,626970901,1434,1434,1434,1434,0
|
|
20250516,164200,626970901,1434,1434,1434,1434,0
|
|
20250516,164100,626970901,1434,1434,1434,1434,0
|
|
20250516,164000,626970901,1434,1434,1434,1434,0
|
|
20250516,163900,626970901,1434,1434,1434,1434,0
|
|
20250516,163800,626970901,1434,1434,1434,1434,0
|
|
20250516,163700,626970901,1434,1434,1434,1434,0
|
|
20250516,163600,626970901,1434,1434,1434,1434,0
|
|
20250516,163500,626970901,1434,1434,1434,1434,0
|
|
20250516,163400,626970901,1434,1434,1434,1434,0
|
|
20250516,163300,626970901,1434,1434,1434,1434,0
|
|
20250516,163200,626970901,1434,1434,1434,1434,9491
|
|
20250516,163100,626970901,1434,1434,1434,1434,0
|
|
20250516,163000,626970901,1434,1434,1434,1434,0
|
|
20250516,162900,626970901,1434,1434,1434,1434,0
|
|
20250516,162800,626970901,1434,1434,1434,1434,0
|
|
20250516,162700,626970901,1434,1434,1434,1434,0
|
|
20250516,162600,626970901,1434,1434,1434,1434,0
|
|
20250516,162500,626970901,1434,1434,1434,1434,0
|
|
20250516,162400,626970901,1434,1434,1434,1434,0
|
|
20250516,162300,626970901,1434,1434,1434,1434,0
|
|
20250516,162200,626970901,1434,1434,1434,1434,0
|
|
20250516,162100,626970901,1434,1434,1434,1434,0
|
|
20250516,162000,626970901,1434,1434,1434,1434,0
|
|
20250516,161900,626970901,1434,1434,1434,1434,0
|
|
20250516,161800,626970901,1434,1434,1434,1434,0
|
|
20250516,161700,626970901,1434,1434,1434,1434,0
|
|
20250516,161600,626970901,1434,1434,1434,1434,0
|
|
20250516,161500,626970901,1434,1434,1434,1434,0
|
|
20250516,161400,626970901,1434,1434,1434,1434,0
|
|
20250516,161300,626970901,1434,1434,1434,1434,0
|
|
20250516,161200,626970901,1434,1434,1434,1434,0
|
|
20250516,161100,626970901,1434,1434,1434,1434,0
|
|
20250516,161000,626970901,1434,1434,1434,1434,0
|
|
20250516,160900,626970901,1434,1434,1434,1434,0
|
|
20250516,160800,626970901,1434,1434,1434,1434,0
|
|
20250516,160700,626970901,1434,1434,1434,1434,0
|
|
20250516,160600,626970901,1434,1434,1434,1434,0
|
|
20250516,160500,626970901,1434,1434,1434,1434,0
|
|
20250516,160400,626970901,1434,1434,1434,1434,0
|
|
20250516,160300,626970901,1434,1434,1434,1434,0
|
|
20250516,160200,626970901,1434,1434,1434,1434,9491
|
|
20250516,160100,626970901,1434,1434,1434,1434,0
|
|
20250516,160000,626970901,1434,1434,1434,1434,0
|
|
20250516,155900,626970901,1434,1434,1434,1434,0
|
|
20250516,155800,626970901,1434,1434,1434,1434,0
|
|
20250516,155700,626970901,1434,1434,1434,1434,0
|
|
20250516,155600,626970901,1434,1434,1434,1434,0
|
|
20250516,155500,626970901,1434,1434,1434,1434,0
|
|
20250516,155400,626970901,1434,1434,1434,1434,0
|
|
20250516,155300,626970901,1434,1434,1434,1434,0
|
|
20250516,155200,626970901,1434,1434,1434,1434,0
|
|
20250516,155100,626970901,1434,1434,1434,1434,0
|
|
20250516,155000,626970901,1434,1434,1434,1434,0
|
|
20250516,154900,626970901,1434,1434,1434,1434,0
|
|
20250516,154800,626970901,1434,1434,1434,1434,0
|
|
20250516,154700,626970901,1434,1434,1434,1434,0
|
|
20250516,154600,626970901,1434,1434,1434,1434,0
|
|
20250516,154500,626970901,1434,1434,1434,1434,0
|
|
20250516,154400,626970901,1434,1434,1434,1434,0
|
|
20250516,154300,626970901,1434,1434,1434,1434,0
|
|
20250516,154200,626970901,1434,1434,1434,1434,0
|
|
20250516,154100,626970901,1434,1434,1434,1434,0
|
|
20250516,154000,626970901,1434,1434,1434,1434,0
|
|
20250516,153900,626970901,1434,1434,1434,1434,0
|
|
20250516,153800,626970901,1434,1434,1434,1434,0
|
|
20250516,153700,626970901,1434,1434,1434,1434,0
|
|
20250516,153600,626970901,1434,1434,1434,1434,0
|
|
20250516,153500,626970901,1434,1434,1434,1434,0
|
|
20250516,153400,626970901,1434,1434,1434,1434,0
|
|
20250516,153300,626970901,1434,1434,1434,1434,0
|
|
20250516,153200,626970901,1434,1434,1434,1434,9491
|
|
20250516,153100,626970901,1434,1434,1434,1434,0
|
|
20250516,153000,626970901,1434,1434,1434,1434,9491
|
|
20250516,152900,613360807,1434,1434,1434,1434,0
|
|
20250516,152800,613360807,1434,1434,1434,1434,0
|
|
20250516,152700,613360807,1434,1434,1434,1434,0
|
|
20250516,152600,613360807,1434,1434,1434,1434,0
|
|
20250516,152500,613360807,1434,1434,1434,1434,0
|
|
20250516,152400,613360807,1434,1434,1434,1434,0
|
|
20250516,152300,613360807,1434,1434,1434,1434,0
|
|
20250516,152200,613360807,1434,1434,1434,1434,0
|
|
20250516,152100,613360807,1434,1434,1434,1434,0
|
|
20250516,152000,613360807,1434,1434,1434,1434,0
|
|
20250516,151900,613360807,1434,1438,1438,1434,3142
|
|
20250516,151800,608849087,1438,1435,1438,1435,522
|
|
20250516,151700,608098488,1435,1438,1438,1435,7697
|
|
20250516,151600,597041432,1438,1437,1438,1437,5340
|
|
20250516,151500,589364837,1438,1439,1439,1438,21405
|
|
20250516,151400,558574751,1439,1440,1440,1439,12571
|
|
20250516,151300,540474122,1440,1441,1441,1440,2215
|
|
20250516,151200,537284444,1441,1442,1442,1441,2922
|
|
20250516,151100,533071832,1444,1444,1444,1444,0
|
|
20250516,151000,533071832,1444,1444,1444,1444,5
|
|
20250516,150900,533064612,1444,1441,1444,1441,11
|
|
20250516,150800,533048743,1442,1442,1442,1442,0
|
|
20250516,150700,533048743,1442,1442,1442,1441,1681
|
|
20250516,150600,530625742,1442,1442,1442,1442,7
|
|
20250516,150500,530615648,1444,1444,1444,1442,685
|
|
20250516,150400,529627804,1442,1442,1442,1442,2
|
|
20250516,150300,529624920,1441,1441,1441,1441,0
|
|
20250516,150200,529624920,1441,1442,1444,1441,3465
|
|
20250516,150100,524630487,1442,1441,1442,1440,2275
|
|
20250516,150000,521354022,1441,1441,1441,1441,0
|
|
20250516,145900,521354022,1441,1441,1441,1441,9
|
|
20250516,145800,521341053,1442,1442,1442,1442,5
|
|
20250516,145700,521333843,1442,1441,1442,1441,302
|
|
20250516,145600,520898364,1440,1440,1440,1440,10
|
|
20250516,145500,520883964,1442,1442,1442,1442,40
|
|
20250516,145400,520826284,1442,1440,1442,1440,39
|
|
20250516,145300,520770104,1440,1440,1440,1440,15
|
|
20250516,145200,520748504,1440,1440,1440,1440,0
|
|
20250516,145100,520748504,1440,1441,1441,1440,354
|
|
20250516,145000,520238734,1441,1441,1441,1441,2
|
|
20250516,144900,520235852,1441,1441,1441,1441,43
|
|
20250516,144800,520173889,1441,1441,1441,1441,15
|
|
20250516,144700,520152274,1441,1441,1441,1441,262
|
|
20250516,144600,519774732,1441,1441,1441,1441,1
|
|
20250516,144500,519773291,1441,1441,1441,1441,102
|
|
20250516,144400,519626309,1441,1441,1441,1441,0
|
|
20250516,144300,519626309,1441,1441,1441,1441,43
|
|
20250516,144200,519564346,1441,1441,1441,1441,270
|
|
20250516,144100,519175276,1441,1441,1441,1441,0
|
|
20250516,144000,519175276,1441,1441,1441,1441,1
|
|
20250516,143900,519173835,1441,1440,1441,1440,162
|
|
20250516,143800,518940543,1440,1441,1441,1440,1338
|
|
20250516,143700,517012502,1441,1441,1441,1441,1248
|
|
20250516,143600,515214134,1441,1441,1441,1441,620
|
|
20250516,143500,514320714,1441,1441,1441,1441,0
|
|
20250516,143400,514320714,1441,1444,1444,1441,424
|
|
20250516,143300,513709727,1441,1441,1441,1441,85
|
|
20250516,143200,513587242,1440,1440,1440,1440,0
|
|
20250516,143100,513587242,1440,1441,1441,1440,584
|
|
20250516,143000,512746277,1441,1442,1442,1441,2500
|
|
20250516,142900,509141577,1442,1442,1442,1442,700
|
|
20250516,142800,508132177,1442,1444,1444,1442,4134
|
|
20250516,142700,502170482,1443,1443,1443,1443,58
|
|
20250516,142600,502086788,1443,1442,1443,1441,570
|
|
20250516,142500,501265012,1442,1442,1442,1442,0
|
|
20250516,142400,501265012,1442,1441,1442,1441,313
|
|
20250516,142300,500813976,1440,1442,1442,1440,4345
|
|
20250516,142200,494553559,1442,1442,1442,1441,514
|
|
20250516,142100,493812376,1442,1443,1443,1441,7089
|
|
20250516,142000,483589684,1444,1444,1444,1444,201
|
|
20250516,141900,483299440,1445,1445,1445,1444,295
|
|
20250516,141800,482873457,1444,1444,1447,1444,110
|
|
20250516,141700,482714614,1442,1442,1442,1442,0
|
|
20250516,141600,482714614,1442,1443,1443,1442,5
|
|
20250516,141500,482707403,1442,1443,1443,1442,255
|
|
20250516,141400,482339688,1444,1443,1447,1443,942
|
|
20250516,141300,480979722,1443,1443,1443,1443,4
|
|
20250516,141200,480973950,1443,1443,1443,1443,1
|
|
20250516,141100,480972507,1443,1443,1443,1443,100
|
|
20250516,141000,480828207,1443,1442,1443,1442,15
|
|
20250516,140900,480806565,1442,1442,1442,1442,345
|
|
20250516,140800,480309075,1442,1442,1442,1442,607
|
|
20250516,140700,479433781,1442,1442,1442,1442,798
|
|
20250516,140600,478283065,1442,1443,1443,1442,51
|
|
20250516,140500,478209520,1443,1443,1443,1442,685
|
|
20250516,140400,477221748,1442,1442,1442,1442,0
|
|
20250516,140300,477221748,1442,1442,1442,1442,0
|
|
20250516,140200,477221748,1442,1444,1444,1442,300
|
|
20250516,140100,476788939,1444,1444,1444,1444,1
|
|
20250516,140000,476787495,1442,1442,1442,1442,0
|
|
20250516,135900,476787495,1442,1442,1442,1442,0
|
|
20250516,135800,476787495,1442,1442,1442,1442,0
|
|
20250516,135700,476787495,1442,1443,1443,1442,677
|
|
20250516,135600,475811251,1442,1443,1444,1442,1554
|
|
20250516,135500,473569430,1444,1444,1444,1444,53
|
|
20250516,135400,473492898,1444,1443,1444,1443,43
|
|
20250516,135300,473430838,1444,1444,1444,1444,1
|
|
20250516,135200,473429394,1444,1444,1444,1444,1
|
|
20250516,135100,473427950,1444,1445,1445,1444,2640
|
|
20250516,135000,469615788,1445,1444,1445,1444,364
|
|
20250516,134900,469090171,1442,1442,1442,1442,0
|
|
20250516,134800,469090171,1442,1442,1442,1442,0
|
|
20250516,134700,469090171,1442,1443,1443,1442,1530
|
|
20250516,134600,466883452,1444,1444,1444,1444,21
|
|
20250516,134500,466853128,1443,1442,1443,1442,1115
|
|
20250516,134400,465244246,1443,1443,1443,1443,1986
|
|
20250516,134300,462378448,1444,1444,1444,1443,116
|
|
20250516,134200,462211019,1443,1444,1444,1443,1286
|
|
20250516,134100,460355320,1444,1444,1444,1444,8
|
|
20250516,134000,460343768,1443,1445,1445,1443,3101
|
|
20250516,133900,455866053,1446,1446,1446,1446,200
|
|
20250516,133800,455576853,1446,1445,1446,1445,151
|
|
20250516,133700,455358652,1445,1445,1445,1445,0
|
|
20250516,133600,455358652,1445,1445,1445,1445,0
|
|
20250516,133500,455358652,1445,1445,1445,1445,0
|
|
20250516,133400,455358652,1445,1445,1445,1445,0
|
|
20250516,133300,455358652,1445,1445,1445,1445,0
|
|
20250516,133200,455358652,1445,1445,1445,1445,1000
|
|
20250516,133100,453913652,1446,1446,1446,1446,93
|
|
20250516,133000,453779174,1446,1446,1446,1446,67
|
|
20250516,132900,453682292,1446,1447,1447,1446,100
|
|
20250516,132800,453537641,1447,1447,1447,1447,0
|
|
20250516,132700,453537641,1447,1447,1447,1447,0
|
|
20250516,132600,453537641,1447,1447,1447,1447,0
|
|
20250516,132500,453537641,1447,1447,1447,1447,10
|
|
20250516,132400,453523171,1447,1447,1447,1447,0
|
|
20250516,132300,453523171,1447,1447,1447,1447,0
|
|
20250516,132200,453523171,1447,1447,1447,1447,0
|
|
20250516,132100,453523171,1447,1447,1447,1447,150
|
|
20250516,132000,453306121,1446,1445,1446,1445,642
|
|
20250516,131900,452377989,1445,1445,1445,1445,74
|
|
20250516,131800,452271059,1445,1448,1448,1445,406
|
|
20250516,131700,451683308,1447,1447,1447,1447,0
|
|
20250516,131600,451683308,1447,1446,1447,1446,231
|
|
20250516,131500,451349116,1446,1446,1446,1446,20
|
|
20250516,131400,451320196,1450,1450,1450,1450,0
|
|
20250516,131300,451320196,1450,1450,1450,1450,500
|
|
20250516,131200,450595196,1451,1451,1451,1451,739
|
|
20250516,131100,449522907,1452,1445,1452,1445,3651
|
|
20250516,131000,444240438,1445,1445,1445,1445,13
|
|
20250516,130900,444221653,1445,1445,1445,1445,535
|
|
20250516,130800,443448578,1445,1445,1445,1445,2007
|
|
20250516,130700,440548463,1445,1445,1445,1445,3
|
|
20250516,130600,440544128,1445,1445,1445,1445,41
|
|
20250516,130500,440484883,1445,1445,1445,1445,10
|
|
20250516,130400,440470433,1445,1445,1445,1445,1
|
|
20250516,130300,440468988,1445,1445,1445,1445,412
|
|
20250516,130200,439873648,1445,1445,1445,1444,1008
|
|
20250516,130100,438417195,1446,1446,1446,1446,2591
|
|
20250516,130000,434670609,1447,1447,1447,1447,0
|
|
20250516,125900,434670609,1447,1446,1447,1446,49
|
|
20250516,125800,434599746,1447,1447,1447,1447,675
|
|
20250516,125700,433623021,1447,1447,1447,1447,1
|
|
20250516,125600,433621574,1448,1448,1448,1448,0
|
|
20250516,125500,433621574,1448,1448,1448,1448,1
|
|
20250516,125400,433620126,1448,1448,1448,1448,50
|
|
20250516,125300,433547726,1448,1448,1448,1448,1
|
|
20250516,125200,433546278,1447,1447,1447,1447,0
|
|
20250516,125100,433546278,1447,1447,1447,1447,51
|
|
20250516,125000,433472481,1446,1445,1446,1445,6065
|
|
20250516,124900,424706219,1444,1442,1444,1442,2416
|
|
20250516,124800,421221681,1443,1442,1443,1441,2643
|
|
20250516,124700,417409842,1443,1444,1444,1443,314
|
|
20250516,124600,416956739,1444,1444,1444,1444,0
|
|
20250516,124500,416956739,1444,1444,1444,1444,1
|
|
20250516,124400,416955295,1443,1443,1443,1443,102
|
|
20250516,124300,416808109,1442,1444,1444,1442,7470
|
|
20250516,124200,406035899,1444,1444,1444,1444,5
|
|
20250516,124100,406028679,1442,1444,1444,1442,1920
|
|
20250516,124000,403258281,1445,1445,1445,1445,1
|
|
20250516,123900,403256836,1445,1445,1445,1445,7
|
|
20250516,123800,403246721,1445,1445,1445,1445,0
|
|
20250516,123700,403246721,1445,1445,1445,1445,31
|
|
20250516,123600,403201926,1444,1444,1444,1444,17
|
|
20250516,123500,403177378,1444,1444,1444,1444,1700
|
|
20250516,123400,400722578,1445,1445,1445,1445,283
|
|
20250516,123300,400313643,1445,1445,1445,1445,0
|
|
20250516,123200,400313643,1445,1445,1445,1445,727
|
|
20250516,123100,399263128,1445,1445,1445,1445,0
|
|
20250516,123000,399263128,1445,1445,1445,1445,1
|
|
20250516,122900,399261683,1445,1445,1445,1445,395
|
|
20250516,122800,398690908,1445,1445,1445,1445,0
|
|
20250516,122700,398690908,1445,1445,1445,1445,0
|
|
20250516,122600,398690908,1445,1445,1445,1445,1
|
|
20250516,122500,398689463,1444,1446,1446,1444,1013
|
|
20250516,122400,397226176,1446,1446,1446,1446,6
|
|
20250516,122300,397217500,1446,1446,1446,1446,1
|
|
20250516,122200,397216054,1446,1446,1446,1446,4
|
|
20250516,122100,397210270,1444,1444,1444,1444,2714
|
|
20250516,122000,393291254,1444,1444,1444,1443,190
|
|
20250516,121900,393016994,1442,1442,1442,1442,955
|
|
20250516,121800,391639884,1442,1442,1442,1442,45
|
|
20250516,121700,391574994,1442,1443,1443,1442,2202
|
|
20250516,121600,388399142,1443,1443,1443,1443,0
|
|
20250516,121500,388399142,1443,1443,1443,1443,0
|
|
20250516,121400,388399142,1443,1443,1443,1443,18
|
|
20250516,121300,388373168,1442,1442,1442,1442,144
|
|
20250516,121200,388165520,1443,1443,1443,1443,0
|
|
20250516,121100,388165520,1443,1443,1443,1443,892
|
|
20250516,121000,386878364,1442,1441,1443,1441,3913
|
|
20250516,120900,381234878,1441,1441,1441,1441,72
|
|
20250516,120800,381131126,1440,1440,1440,1440,0
|
|
20250516,120700,381131126,1440,1441,1441,1440,1728
|
|
20250516,120600,378642780,1440,1440,1440,1440,1657
|
|
20250516,120500,376256700,1441,1441,1442,1440,8213
|
|
20250516,120400,364424472,1442,1442,1442,1442,1200
|
|
20250516,120300,362694072,1442,1442,1442,1442,90
|
|
20250516,120200,362564292,1442,1442,1442,1442,432
|
|
20250516,120100,361941348,1441,1441,1441,1441,0
|
|
20250516,120000,361941348,1441,1441,1442,1441,1072
|
|
20250516,115900,360396496,1441,1442,1442,1441,164
|
|
20250516,115800,360160166,1442,1442,1442,1442,757
|
|
20250516,115700,359068572,1442,1441,1442,1441,582
|
|
20250516,115600,358229909,1442,1443,1443,1442,568
|
|
20250516,115500,357410286,1443,1443,1443,1443,37
|
|
20250516,115400,357356895,1442,1442,1442,1442,0
|
|
20250516,115300,357356895,1442,1442,1442,1442,822
|
|
20250516,115200,356171571,1442,1442,1442,1442,0
|
|
20250516,115100,356171571,1442,1442,1442,1442,9
|
|
20250516,115000,356158593,1442,1442,1442,1442,0
|
|
20250516,114900,356158593,1442,1442,1442,1442,1
|
|
20250516,114800,356157151,1442,1442,1442,1442,31
|
|
20250516,114700,356112449,1442,1442,1442,1441,102
|
|
20250516,114600,355965465,1442,1443,1443,1442,2748
|
|
20250516,114500,352001900,1443,1443,1443,1443,124
|
|
20250516,114400,351822968,1443,1443,1443,1443,0
|
|
20250516,114300,351822968,1443,1443,1443,1443,1
|
|
20250516,114200,351821525,1444,1442,1444,1442,2017
|
|
20250516,114100,348911071,1443,1443,1443,1443,22
|
|
20250516,114000,348879325,1444,1444,1444,1444,0
|
|
20250516,113900,348879325,1444,1444,1444,1444,50
|
|
20250516,113800,348807125,1442,1442,1442,1442,0
|
|
20250516,113700,348807125,1442,1442,1442,1442,0
|
|
20250516,113600,348807125,1442,1442,1442,1442,0
|
|
20250516,113500,348807125,1442,1442,1442,1442,0
|
|
20250516,113400,348807125,1442,1442,1442,1442,0
|
|
20250516,113300,348807125,1442,1442,1442,1442,0
|
|
20250516,113200,348807125,1442,1444,1444,1442,1835
|
|
20250516,113100,346160221,1445,1445,1445,1445,60
|
|
20250516,113000,346073521,1445,1443,1445,1443,1455
|
|
20250516,112900,343973894,1446,1444,1446,1443,149
|
|
20250516,112800,343758826,1445,1445,1445,1445,0
|
|
20250516,112700,343758826,1445,1445,1445,1445,1
|
|
20250516,112600,343757381,1443,1444,1444,1443,13
|
|
20250516,112500,343738618,1443,1443,1443,1443,0
|
|
20250516,112400,343738618,1443,1444,1444,1443,678
|
|
20250516,112300,342760263,1443,1443,1443,1443,0
|
|
20250516,112200,342760263,1443,1443,1443,1443,0
|
|
20250516,112100,342760263,1443,1443,1443,1443,0
|
|
20250516,112000,342760263,1443,1444,1444,1443,20
|
|
20250516,111900,342731396,1445,1445,1445,1445,0
|
|
20250516,111800,342731396,1445,1445,1445,1445,1
|
|
20250516,111700,342729951,1444,1444,1444,1444,0
|
|
20250516,111600,342729951,1444,1444,1444,1444,0
|
|
20250516,111500,342729951,1444,1444,1444,1444,0
|
|
20250516,111400,342729951,1444,1444,1444,1444,0
|
|
20250516,111300,342729951,1444,1444,1444,1444,156
|
|
20250516,111200,342504687,1443,1443,1443,1443,0
|
|
20250516,111100,342504687,1443,1443,1443,1443,8
|
|
20250516,111000,342493143,1444,1445,1445,1444,220
|
|
20250516,110900,342175462,1444,1444,1444,1444,4
|
|
20250516,110800,342169686,1444,1444,1444,1444,0
|
|
20250516,110700,342169686,1444,1444,1444,1444,88
|
|
20250516,110600,342042614,1447,1447,1447,1447,0
|
|
20250516,110500,342042614,1447,1447,1447,1447,21
|
|
20250516,110400,342012227,1441,1444,1444,1441,9533
|
|
20250516,110300,328267896,1447,1447,1447,1447,157
|
|
20250516,110200,328040717,1447,1447,1447,1447,155
|
|
20250516,110100,327816432,1447,1447,1447,1443,2014
|
|
20250516,110000,324909731,1447,1447,1447,1447,0
|
|
20250516,105900,324909731,1447,1447,1447,1447,0
|
|
20250516,105800,324909731,1447,1445,1447,1445,45
|
|
20250516,105700,324844618,1443,1443,1443,1443,0
|
|
20250516,105600,324844618,1443,1444,1444,1442,7426
|
|
20250516,105500,314132423,1445,1445,1445,1444,4559
|
|
20250516,105400,307548324,1446,1446,1446,1446,0
|
|
20250516,105300,307548324,1446,1446,1446,1446,0
|
|
20250516,105200,307548324,1446,1446,1446,1446,2
|
|
20250516,105100,307545432,1445,1446,1446,1445,541
|
|
20250516,105000,306763501,1445,1448,1448,1445,1126
|
|
20250516,104900,305136055,1445,1446,1446,1445,137
|
|
20250516,104800,304938080,1446,1447,1447,1446,15
|
|
20250516,104700,304916384,1445,1447,1447,1445,702
|
|
20250516,104600,303900900,1447,1448,1448,1447,291
|
|
20250516,104500,303479533,1448,1448,1448,1448,100
|
|
20250516,104400,303334733,1448,1446,1448,1443,5003
|
|
20250516,104300,296113293,1447,1445,1449,1444,2070
|
|
20250516,104200,293122055,1446,1445,1447,1445,1606
|
|
20250516,104100,290799881,1445,1452,1452,1442,11029
|
|
20250516,104000,274852556,1455,1447,1470,1447,36653
|
|
20250516,103900,221345455,1443,1445,1445,1443,384
|
|
20250516,103800,220791232,1443,1444,1444,1443,153
|
|
20250516,103700,220570439,1443,1443,1443,1443,0
|
|
20250516,103600,220570439,1443,1443,1443,1443,0
|
|
20250516,103500,220570439,1443,1444,1444,1443,500
|
|
20250516,103400,219848938,1443,1444,1444,1443,607
|
|
20250516,103300,218972604,1447,1444,1447,1444,35
|
|
20250516,103200,218921962,1444,1444,1444,1444,16
|
|
20250516,103100,218898858,1443,1446,1446,1443,2116
|
|
20250516,103000,215843644,1447,1447,1447,1447,5
|
|
20250516,102900,215836409,1446,1446,1446,1446,1
|
|
20250516,102800,215834963,1445,1445,1445,1445,0
|
|
20250516,102700,215834963,1445,1447,1447,1445,46
|
|
20250516,102600,215768480,1446,1446,1446,1446,1
|
|
20250516,102500,215767034,1446,1446,1446,1446,10
|
|
20250516,102400,215752574,1444,1444,1444,1444,0
|
|
20250516,102300,215752574,1444,1444,1444,1444,929
|
|
20250516,102200,214411098,1443,1444,1444,1443,95
|
|
20250516,102100,214274006,1444,1444,1444,1444,1070
|
|
20250516,102000,212728926,1444,1444,1444,1444,101
|
|
20250516,101900,212583082,1444,1444,1444,1444,0
|
|
20250516,101800,212583082,1444,1444,1444,1444,150
|
|
20250516,101700,212366482,1445,1446,1446,1444,128
|
|
20250516,101600,212181539,1446,1446,1446,1446,34
|
|
20250516,101500,212132375,1442,1443,1443,1442,1000
|
|
20250516,101400,210690374,1442,1442,1442,1442,0
|
|
20250516,101300,210690374,1442,1448,1448,1442,3104
|
|
20250516,101200,206208911,1448,1448,1448,1448,80
|
|
20250516,101100,206093071,1448,1448,1448,1448,1
|
|
20250516,101000,206091623,1452,1452,1452,1452,3
|
|
20250516,100900,206087267,1448,1448,1448,1448,1
|
|
20250516,100800,206085819,1447,1452,1454,1447,275
|
|
20250516,100700,205686785,1454,1454,1454,1454,0
|
|
20250516,100600,205686785,1454,1442,1454,1442,17247
|
|
20250516,100500,180779620,1442,1443,1443,1442,459
|
|
20250516,100400,180117741,1442,1443,1443,1441,7821
|
|
20250516,100300,168839218,1444,1445,1445,1444,3110
|
|
20250516,100200,164348225,1444,1444,1444,1443,2156
|
|
20250516,100100,161235041,1447,1444,1447,1443,466
|
|
20250516,100000,160561993,1445,1446,1446,1444,5737
|
|
20250516,095900,152273435,1445,1449,1449,1445,21183
|
|
20250516,095800,121617643,1450,1450,1450,1448,900
|
|
20250516,095700,120313901,1450,1451,1452,1448,12848
|
|
20250516,095600,101685103,1451,1451,1451,1451,32
|
|
20250516,095500,101638671,1451,1451,1451,1451,1848
|
|
20250516,095400,98957223,1451,1451,1451,1451,105
|
|
20250516,095300,98804868,1451,1452,1452,1451,662
|
|
20250516,095200,97843654,1452,1452,1452,1451,1990
|
|
20250516,095100,94954365,1452,1453,1453,1452,340
|
|
20250516,095000,94460684,1453,1453,1453,1453,2
|
|
20250516,094900,94457778,1451,1455,1455,1451,5000
|
|
20250516,094800,87201536,1455,1455,1455,1455,9
|
|
20250516,094700,87188441,1451,1453,1453,1451,2150
|
|
20250516,094600,84065744,1451,1455,1455,1451,1597
|
|
20250516,094500,81747650,1455,1453,1455,1452,6023
|
|
20250516,094400,73001979,1453,1453,1453,1453,1
|
|
20250516,094300,73000526,1455,1455,1455,1455,1
|
|
20250516,094200,72999071,1455,1454,1455,1452,3955
|
|
20250516,094100,67252027,1453,1456,1456,1453,403
|
|
20250516,094000,66665704,1455,1455,1455,1455,0
|
|
20250516,093900,66665704,1455,1455,1455,1454,496
|
|
20250516,093800,65944170,1454,1455,1456,1454,1056
|
|
20250516,093700,64406741,1454,1456,1456,1454,336
|
|
20250516,093600,63918054,1456,1456,1456,1456,1
|
|
20250516,093500,63916598,1456,1456,1456,1456,1
|
|
20250516,093400,63915142,1456,1456,1456,1456,1
|
|
20250516,093300,63913686,1456,1456,1456,1456,214
|
|
20250516,093200,63602102,1453,1455,1455,1453,500
|
|
20250516,093100,62875212,1453,1453,1453,1453,0
|
|
20250516,093000,62875212,1453,1453,1453,1453,60
|
|
20250516,092900,62788032,1453,1453,1454,1453,780
|
|
20250516,092800,61654411,1452,1452,1452,1451,243
|
|
20250516,092700,61301585,1451,1454,1454,1451,8212
|
|
20250516,092600,49379666,1454,1454,1454,1453,940
|
|
20250516,092500,48013706,1454,1453,1454,1453,2305
|
|
20250516,092400,44664439,1453,1454,1454,1453,756
|
|
20250516,092300,43565217,1454,1455,1456,1454,1525
|
|
20250516,092200,41347815,1454,1454,1454,1454,0
|
|
20250516,092100,41347815,1454,1456,1456,1454,1800
|
|
20250516,092000,38730547,1454,1457,1457,1454,3397
|
|
20250516,091900,33789883,1457,1457,1457,1457,0
|
|
20250516,091800,33789883,1457,1456,1457,1455,65
|
|
20250516,091700,33695227,1455,1456,1456,1455,3
|
|
20250516,091600,33690861,1457,1454,1457,1454,915
|
|
20250516,091500,32359048,1455,1455,1456,1454,182
|
|
20250516,091400,32094294,1456,1454,1457,1454,215
|
|
20250516,091300,31781606,1455,1455,1455,1455,63
|
|
20250516,091200,31689941,1455,1455,1455,1454,572
|
|
20250516,091100,30858118,1455,1454,1457,1454,724
|
|
20250516,091000,29805094,1455,1457,1459,1455,472
|
|
20250516,090900,29117806,1457,1458,1458,1457,175
|
|
20250516,090800,28862829,1455,1459,1459,1455,223
|
|
20250516,090700,28538252,1455,1454,1459,1454,1104
|
|
20250516,090600,26931596,1454,1455,1455,1454,1263
|
|
20250516,090500,25093932,1455,1455,1455,1455,1
|
|
20250516,090400,25092477,1455,1457,1459,1452,2980
|
|
20250516,090300,20757984,1457,1457,1457,1457,0
|
|
20250516,090200,20757984,1457,1453,1458,1451,7232
|
|
20250516,090100,10241190,1452,1457,1457,1452,1331
|
|
20250516,090000,8305485,1457,1462,1462,1455,4891
|