584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,184100,398806476,1749,1749,1749,1749,11383
|
|
20250513,184000,398806476,1749,1749,1749,1749,0
|
|
20250513,183900,398806476,1749,1749,1749,1749,0
|
|
20250513,183800,398806476,1749,1749,1749,1749,0
|
|
20250513,183700,398806476,1749,1749,1749,1749,0
|
|
20250513,183600,398806476,1749,1749,1749,1749,0
|
|
20250513,183500,398806476,1749,1749,1749,1749,0
|
|
20250513,183400,398806476,1749,1749,1749,1749,0
|
|
20250513,183300,398806476,1749,1749,1749,1749,0
|
|
20250513,183200,398806476,1749,1749,1749,1749,0
|
|
20250513,183100,398806476,1749,1749,1749,1749,0
|
|
20250513,183000,398806476,1749,1749,1749,1749,0
|
|
20250513,182900,398806476,1749,1749,1749,1749,0
|
|
20250513,182800,398806476,1749,1749,1749,1749,0
|
|
20250513,182700,398806476,1749,1749,1749,1749,0
|
|
20250513,182600,398806476,1749,1749,1749,1749,0
|
|
20250513,182500,398806476,1749,1749,1749,1749,0
|
|
20250513,182400,398806476,1749,1749,1749,1749,0
|
|
20250513,182300,398806476,1749,1749,1749,1749,0
|
|
20250513,182200,398806476,1749,1749,1749,1749,0
|
|
20250513,182100,398806476,1749,1749,1749,1749,0
|
|
20250513,182000,398806476,1749,1749,1749,1749,0
|
|
20250513,181900,398806476,1749,1749,1749,1749,0
|
|
20250513,181800,398806476,1749,1749,1749,1749,0
|
|
20250513,181700,398806476,1749,1749,1749,1749,0
|
|
20250513,181600,398806476,1749,1749,1749,1749,0
|
|
20250513,181500,398806476,1749,1749,1749,1749,0
|
|
20250513,181400,398806476,1749,1749,1749,1749,0
|
|
20250513,181300,398806476,1749,1749,1749,1749,0
|
|
20250513,181200,398806476,1749,1749,1749,1749,0
|
|
20250513,181100,398806476,1749,1749,1749,1749,11383
|
|
20250513,181000,398806476,1749,1749,1749,1749,0
|
|
20250513,180900,398806476,1749,1749,1749,1749,0
|
|
20250513,180800,398806476,1749,1749,1749,1749,0
|
|
20250513,180700,398806476,1749,1749,1749,1749,0
|
|
20250513,180600,398806476,1749,1749,1749,1749,0
|
|
20250513,180500,398806476,1749,1749,1749,1749,0
|
|
20250513,180400,398806476,1749,1749,1749,1749,0
|
|
20250513,180300,398806476,1749,1749,1749,1749,0
|
|
20250513,180200,398806476,1749,1749,1749,1749,0
|
|
20250513,180100,398806476,1749,1749,1749,1749,0
|
|
20250513,180000,398806476,1749,1749,1749,1749,0
|
|
20250513,175900,398806476,1749,1749,1749,1749,0
|
|
20250513,175800,398806476,1749,1749,1749,1749,0
|
|
20250513,175700,398806476,1749,1749,1749,1749,0
|
|
20250513,175600,398806476,1749,1749,1749,1749,0
|
|
20250513,175500,398806476,1749,1749,1749,1749,0
|
|
20250513,175400,398806476,1749,1749,1749,1749,0
|
|
20250513,175300,398806476,1749,1749,1749,1749,0
|
|
20250513,175200,398806476,1749,1749,1749,1749,0
|
|
20250513,175100,398806476,1749,1749,1749,1749,0
|
|
20250513,175000,398806476,1749,1749,1749,1749,0
|
|
20250513,174900,398806476,1749,1749,1749,1749,0
|
|
20250513,174800,398806476,1749,1749,1749,1749,0
|
|
20250513,174700,398806476,1749,1749,1749,1749,0
|
|
20250513,174600,398806476,1749,1749,1749,1749,0
|
|
20250513,174500,398806476,1749,1749,1749,1749,0
|
|
20250513,174400,398806476,1749,1749,1749,1749,0
|
|
20250513,174300,398806476,1749,1749,1749,1749,0
|
|
20250513,174200,398806476,1749,1749,1749,1749,0
|
|
20250513,174100,398806476,1749,1749,1749,1749,11383
|
|
20250513,174000,398806476,1749,1749,1749,1749,0
|
|
20250513,173900,398806476,1749,1749,1749,1749,0
|
|
20250513,173800,398806476,1749,1749,1749,1749,0
|
|
20250513,173700,398806476,1749,1749,1749,1749,0
|
|
20250513,173600,398806476,1749,1749,1749,1749,0
|
|
20250513,173500,398806476,1749,1749,1749,1749,0
|
|
20250513,173400,398806476,1749,1749,1749,1749,0
|
|
20250513,173300,398806476,1749,1749,1749,1749,0
|
|
20250513,173200,398806476,1749,1749,1749,1749,0
|
|
20250513,173100,398806476,1749,1749,1749,1749,0
|
|
20250513,173000,398806476,1749,1749,1749,1749,0
|
|
20250513,172900,398806476,1749,1749,1749,1749,0
|
|
20250513,172800,398806476,1749,1749,1749,1749,0
|
|
20250513,172700,398806476,1749,1749,1749,1749,0
|
|
20250513,172600,398806476,1749,1749,1749,1749,0
|
|
20250513,172500,398806476,1749,1749,1749,1749,0
|
|
20250513,172400,398806476,1749,1749,1749,1749,0
|
|
20250513,172300,398806476,1749,1749,1749,1749,0
|
|
20250513,172200,398806476,1749,1749,1749,1749,0
|
|
20250513,172100,398806476,1749,1749,1749,1749,0
|
|
20250513,172000,398806476,1749,1749,1749,1749,0
|
|
20250513,171900,398806476,1749,1749,1749,1749,0
|
|
20250513,171800,398806476,1749,1749,1749,1749,0
|
|
20250513,171700,398806476,1749,1749,1749,1749,0
|
|
20250513,171600,398806476,1749,1749,1749,1749,0
|
|
20250513,171500,398806476,1749,1749,1749,1749,0
|
|
20250513,171400,398806476,1749,1749,1749,1749,0
|
|
20250513,171300,398806476,1749,1749,1749,1749,0
|
|
20250513,171200,398806476,1749,1749,1749,1749,0
|
|
20250513,171100,398806476,1749,1749,1749,1749,11383
|
|
20250513,171000,398806476,1749,1749,1749,1749,0
|
|
20250513,170900,398806476,1749,1749,1749,1749,0
|
|
20250513,170800,398806476,1749,1749,1749,1749,0
|
|
20250513,170700,398806476,1749,1749,1749,1749,0
|
|
20250513,170600,398806476,1749,1749,1749,1749,0
|
|
20250513,170500,398806476,1749,1749,1749,1749,0
|
|
20250513,170400,398806476,1749,1749,1749,1749,0
|
|
20250513,170300,398806476,1749,1749,1749,1749,0
|
|
20250513,170200,398806476,1749,1749,1749,1749,0
|
|
20250513,170100,398806476,1749,1749,1749,1749,0
|
|
20250513,170000,398806476,1749,1749,1749,1749,0
|
|
20250513,165900,398806476,1749,1749,1749,1749,0
|
|
20250513,165800,398806476,1749,1749,1749,1749,0
|
|
20250513,165700,398806476,1749,1749,1749,1749,0
|
|
20250513,165600,398806476,1749,1749,1749,1749,0
|
|
20250513,165500,398806476,1749,1749,1749,1749,0
|
|
20250513,165400,398806476,1749,1749,1749,1749,0
|
|
20250513,165300,398806476,1749,1749,1749,1749,0
|
|
20250513,165200,398806476,1749,1749,1749,1749,0
|
|
20250513,165100,398806476,1749,1749,1749,1749,0
|
|
20250513,165000,398806476,1749,1749,1749,1749,0
|
|
20250513,164900,398806476,1749,1749,1749,1749,0
|
|
20250513,164800,398806476,1749,1749,1749,1749,0
|
|
20250513,164700,398806476,1749,1749,1749,1749,0
|
|
20250513,164600,398806476,1749,1749,1749,1749,0
|
|
20250513,164500,398806476,1749,1749,1749,1749,0
|
|
20250513,164400,398806476,1749,1749,1749,1749,0
|
|
20250513,164300,398806476,1749,1749,1749,1749,0
|
|
20250513,164200,398806476,1749,1749,1749,1749,0
|
|
20250513,164100,398806476,1749,1749,1749,1749,11383
|
|
20250513,164000,398806476,1749,1749,1749,1749,0
|
|
20250513,163900,398806476,1749,1749,1749,1749,0
|
|
20250513,163800,398806476,1749,1749,1749,1749,0
|
|
20250513,163700,398806476,1749,1749,1749,1749,0
|
|
20250513,163600,398806476,1749,1749,1749,1749,0
|
|
20250513,163500,398806476,1749,1749,1749,1749,0
|
|
20250513,163400,398806476,1749,1749,1749,1749,0
|
|
20250513,163300,398806476,1749,1749,1749,1749,0
|
|
20250513,163200,398806476,1749,1749,1749,1749,0
|
|
20250513,163100,398806476,1749,1749,1749,1749,0
|
|
20250513,163000,398806476,1749,1749,1749,1749,0
|
|
20250513,162900,398806476,1749,1749,1749,1749,0
|
|
20250513,162800,398806476,1749,1749,1749,1749,0
|
|
20250513,162700,398806476,1749,1749,1749,1749,0
|
|
20250513,162600,398806476,1749,1749,1749,1749,0
|
|
20250513,162500,398806476,1749,1749,1749,1749,0
|
|
20250513,162400,398806476,1749,1749,1749,1749,0
|
|
20250513,162300,398806476,1749,1749,1749,1749,0
|
|
20250513,162200,398806476,1749,1749,1749,1749,0
|
|
20250513,162100,398806476,1749,1749,1749,1749,0
|
|
20250513,162000,398806476,1749,1749,1749,1749,0
|
|
20250513,161900,398806476,1749,1749,1749,1749,0
|
|
20250513,161800,398806476,1749,1749,1749,1749,0
|
|
20250513,161700,398806476,1749,1749,1749,1749,0
|
|
20250513,161600,398806476,1749,1749,1749,1749,0
|
|
20250513,161500,398806476,1749,1749,1749,1749,0
|
|
20250513,161400,398806476,1749,1749,1749,1749,0
|
|
20250513,161300,398806476,1749,1749,1749,1749,0
|
|
20250513,161200,398806476,1749,1749,1749,1749,0
|
|
20250513,161100,398806476,1749,1749,1749,1749,11383
|
|
20250513,161000,398806476,1749,1749,1749,1749,0
|
|
20250513,160900,398806476,1749,1749,1749,1749,0
|
|
20250513,160800,398806476,1749,1749,1749,1749,0
|
|
20250513,160700,398806476,1749,1749,1749,1749,0
|
|
20250513,160600,398806476,1749,1749,1749,1749,0
|
|
20250513,160500,398806476,1749,1749,1749,1749,0
|
|
20250513,160400,398806476,1749,1749,1749,1749,0
|
|
20250513,160300,398806476,1749,1749,1749,1749,0
|
|
20250513,160200,398806476,1749,1749,1749,1749,0
|
|
20250513,160100,398806476,1749,1749,1749,1749,0
|
|
20250513,160000,398806476,1749,1749,1749,1749,0
|
|
20250513,155900,398806476,1749,1749,1749,1749,0
|
|
20250513,155800,398806476,1749,1749,1749,1749,0
|
|
20250513,155700,398806476,1749,1749,1749,1749,0
|
|
20250513,155600,398806476,1749,1749,1749,1749,0
|
|
20250513,155500,398806476,1749,1749,1749,1749,0
|
|
20250513,155400,398806476,1749,1749,1749,1749,0
|
|
20250513,155300,398806476,1749,1749,1749,1749,0
|
|
20250513,155200,398806476,1749,1749,1749,1749,0
|
|
20250513,155100,398806476,1749,1749,1749,1749,0
|
|
20250513,155000,398806476,1749,1749,1749,1749,0
|
|
20250513,154900,398806476,1749,1749,1749,1749,0
|
|
20250513,154800,398806476,1749,1749,1749,1749,0
|
|
20250513,154700,398806476,1749,1749,1749,1749,0
|
|
20250513,154600,398806476,1749,1749,1749,1749,0
|
|
20250513,154500,398806476,1749,1749,1749,1749,0
|
|
20250513,154400,398806476,1749,1749,1749,1749,0
|
|
20250513,154300,398806476,1749,1749,1749,1749,0
|
|
20250513,154200,398806476,1749,1749,1749,1749,0
|
|
20250513,154100,398806476,1749,1749,1749,1749,11383
|
|
20250513,154000,398806476,1749,1749,1749,1749,0
|
|
20250513,153900,398806476,1749,1749,1749,1749,0
|
|
20250513,153800,398806476,1749,1749,1749,1749,0
|
|
20250513,153700,398806476,1749,1749,1749,1749,0
|
|
20250513,153600,398806476,1749,1749,1749,1749,0
|
|
20250513,153500,398806476,1749,1749,1749,1749,0
|
|
20250513,153400,398806476,1749,1749,1749,1749,0
|
|
20250513,153300,398806476,1749,1749,1749,1749,0
|
|
20250513,153200,398806476,1749,1749,1749,1749,0
|
|
20250513,153100,398806476,1749,1749,1749,1749,0
|
|
20250513,153000,398806476,1749,1749,1749,1749,11383
|
|
20250513,152900,378897609,1745,1745,1745,1745,0
|
|
20250513,152800,378897609,1745,1745,1745,1745,0
|
|
20250513,152700,378897609,1745,1745,1745,1745,0
|
|
20250513,152600,378897609,1745,1745,1745,1745,0
|
|
20250513,152500,378897609,1745,1745,1745,1745,0
|
|
20250513,152400,378897609,1745,1745,1745,1745,0
|
|
20250513,152300,378897609,1745,1745,1745,1745,0
|
|
20250513,152200,378897609,1745,1745,1745,1745,0
|
|
20250513,152100,378897609,1745,1745,1745,1745,0
|
|
20250513,152000,378897609,1745,1745,1745,1745,0
|
|
20250513,151900,378897609,1745,1746,1746,1744,50
|
|
20250513,151800,378810329,1746,1749,1749,1746,51
|
|
20250513,151700,378721280,1746,1746,1746,1746,95
|
|
20250513,151600,378555410,1744,1748,1749,1744,371
|
|
20250513,151500,377907171,1749,1749,1749,1749,0
|
|
20250513,151400,377907171,1749,1748,1749,1748,342
|
|
20250513,151300,377309043,1747,1745,1747,1745,902
|
|
20250513,151200,375733849,1745,1747,1747,1745,317
|
|
20250513,151100,375180650,1749,1749,1749,1749,0
|
|
20250513,151000,375180650,1749,1749,1749,1749,0
|
|
20250513,150900,375180650,1749,1749,1749,1749,0
|
|
20250513,150800,375180650,1749,1748,1749,1748,430
|
|
20250513,150700,374428968,1748,1743,1748,1743,1000
|
|
20250513,150600,372680988,1743,1734,1743,1734,672
|
|
20250513,150500,371509705,1743,1749,1749,1742,559
|
|
20250513,150400,370535287,1749,1749,1749,1743,3788
|
|
20250513,150300,363911288,1750,1735,1750,1735,8150
|
|
20250513,150200,349683661,1735,1734,1736,1734,502
|
|
20250513,150100,348812502,1731,1724,1731,1724,2980
|
|
20250513,150000,343662090,1718,1718,1718,1718,1
|
|
20250513,145900,343660372,1718,1724,1724,1718,7
|
|
20250513,145800,343648310,1724,1718,1724,1718,12
|
|
20250513,145700,343627640,1718,1723,1724,1718,36
|
|
20250513,145600,343565584,1718,1718,1718,1718,1
|
|
20250513,145500,343563866,1718,1718,1718,1718,52
|
|
20250513,145400,343474530,1718,1724,1724,1718,2
|
|
20250513,145300,343471088,1724,1719,1724,1714,638
|
|
20250513,145200,342372744,1710,1710,1710,1710,1
|
|
20250513,145100,342371034,1719,1719,1719,1719,130
|
|
20250513,145000,342147564,1710,1710,1710,1710,103
|
|
20250513,144900,341971434,1710,1710,1710,1710,1
|
|
20250513,144800,341969724,1710,1710,1710,1710,1
|
|
20250513,144700,341968014,1710,1710,1710,1710,2
|
|
20250513,144600,341964594,1710,1710,1710,1710,2
|
|
20250513,144500,341961174,1719,1719,1719,1719,1
|
|
20250513,144400,341959455,1708,1708,1708,1708,2
|
|
20250513,144300,341956039,1708,1708,1708,1708,1
|
|
20250513,144200,341954331,1705,1709,1709,1705,2000
|
|
20250513,144100,338544218,1710,1702,1715,1702,2698
|
|
20250513,144000,333929994,1707,1702,1707,1702,1001
|
|
20250513,143900,332221292,1698,1698,1698,1698,1
|
|
20250513,143800,332219594,1698,1698,1698,1698,1
|
|
20250513,143700,332217896,1698,1698,1698,1698,2
|
|
20250513,143600,332214500,1698,1698,1698,1698,0
|
|
20250513,143500,332214500,1698,1698,1698,1698,2
|
|
20250513,143400,332211104,1698,1698,1698,1698,1
|
|
20250513,143300,332209406,1698,1698,1698,1698,1
|
|
20250513,143200,332207708,1698,1698,1698,1698,1
|
|
20250513,143100,332206010,1698,1702,1702,1698,202
|
|
20250513,143000,331862210,1702,1702,1702,1702,1
|
|
20250513,142900,331860508,1702,1702,1702,1702,1
|
|
20250513,142800,331858806,1702,1702,1702,1702,2
|
|
20250513,142700,331855402,1708,1708,1708,1708,0
|
|
20250513,142600,331855402,1708,1702,1708,1702,424
|
|
20250513,142500,331131292,1702,1702,1702,1702,0
|
|
20250513,142400,331131292,1702,1704,1704,1702,5
|
|
20250513,142300,331122776,1702,1702,1702,1702,1
|
|
20250513,142200,331121074,1702,1702,1702,1702,1
|
|
20250513,142100,331119372,1702,1702,1702,1702,1
|
|
20250513,142000,331117670,1701,1698,1701,1698,749
|
|
20250513,141900,329843627,1700,1698,1700,1698,3
|
|
20250513,141800,329838529,1698,1698,1698,1698,1
|
|
20250513,141700,329836831,1701,1698,1701,1698,2
|
|
20250513,141600,329833432,1701,1701,1701,1701,1
|
|
20250513,141500,329831731,1698,1698,1698,1698,2
|
|
20250513,141400,329828335,1698,1701,1701,1698,3
|
|
20250513,141300,329823235,1698,1698,1698,1698,1
|
|
20250513,141200,329821537,1698,1698,1698,1698,1
|
|
20250513,141100,329819839,1698,1701,1701,1698,3
|
|
20250513,141000,329814742,1701,1701,1701,1701,161
|
|
20250513,140900,329540881,1698,1701,1701,1698,16
|
|
20250513,140800,329513671,1697,1697,1697,1697,0
|
|
20250513,140700,329513671,1697,1701,1701,1697,885
|
|
20250513,140600,328008290,1701,1701,1701,1701,2
|
|
20250513,140500,328004888,1709,1701,1709,1701,3
|
|
20250513,140400,327999769,1707,1697,1707,1697,16
|
|
20250513,140300,327972472,1697,1697,1697,1697,1
|
|
20250513,140200,327970775,1697,1697,1697,1697,2
|
|
20250513,140100,327967381,1697,1697,1697,1697,0
|
|
20250513,140000,327967381,1697,1697,1697,1697,1
|
|
20250513,135900,327965684,1697,1697,1697,1697,1
|
|
20250513,135800,327963987,1697,1706,1706,1697,2
|
|
20250513,135700,327960584,1695,1702,1705,1695,3096
|
|
20250513,135600,322687751,1693,1693,1702,1693,3
|
|
20250513,135500,322682663,1693,1693,1693,1693,1
|
|
20250513,135400,322680970,1703,1694,1703,1693,4819
|
|
20250513,135300,314507991,1694,1694,1694,1694,1
|
|
20250513,135200,314506297,1694,1694,1694,1694,1
|
|
20250513,135100,314504603,1703,1694,1703,1694,2
|
|
20250513,135000,314501206,1694,1694,1694,1694,0
|
|
20250513,134900,314501206,1694,1694,1694,1694,2
|
|
20250513,134800,314497818,1694,1694,1694,1694,1
|
|
20250513,134700,314496124,1694,1700,1702,1694,2279
|
|
20250513,134600,310617584,1694,1694,1694,1694,1
|
|
20250513,134500,310615890,1692,1701,1701,1692,3
|
|
20250513,134400,310610805,1692,1692,1692,1692,0
|
|
20250513,134300,310610805,1692,1692,1692,1692,2
|
|
20250513,134200,310607421,1692,1701,1701,1692,2
|
|
20250513,134100,310604028,1692,1701,1701,1692,14
|
|
20250513,134000,310580331,1692,1692,1701,1692,3
|
|
20250513,133900,310575246,1698,1692,1698,1692,379
|
|
20250513,133800,309931710,1697,1691,1697,1691,52
|
|
20250513,133700,309843472,1691,1691,1691,1691,1
|
|
20250513,133600,309841781,1691,1691,1691,1691,2
|
|
20250513,133500,309838399,1691,1691,1691,1691,0
|
|
20250513,133400,309838399,1691,1692,1692,1690,7001
|
|
20250513,133300,298005033,1692,1692,1692,1692,3001
|
|
20250513,133200,292927341,1692,1703,1703,1691,15
|
|
20250513,133100,292901963,1703,1691,1703,1691,5370
|
|
20250513,133000,283758541,1702,1691,1702,1691,1906
|
|
20250513,132900,280516083,1696,1691,1696,1691,993
|
|
20250513,132800,278831960,1691,1701,1701,1691,22
|
|
20250513,132700,278794548,1691,1691,1691,1691,2
|
|
20250513,132600,278791166,1701,1701,1701,1701,0
|
|
20250513,132500,278791166,1701,1691,1701,1691,2
|
|
20250513,132400,278787774,1700,1700,1700,1700,425
|
|
20250513,132300,278065274,1700,1688,1701,1688,4329
|
|
20250513,132200,270707353,1688,1695,1699,1688,2448
|
|
20250513,132100,266556212,1685,1685,1685,1685,2
|
|
20250513,132000,266552842,1695,1695,1695,1695,13
|
|
20250513,131900,266530807,1685,1685,1695,1685,3
|
|
20250513,131800,266525742,1685,1685,1685,1685,1
|
|
20250513,131700,266524057,1685,1691,1692,1685,2468
|
|
20250513,131600,262349258,1683,1687,1691,1683,11947
|
|
20250513,131500,242165201,1680,1680,1680,1680,0
|
|
20250513,131400,242165201,1680,1688,1688,1680,3
|
|
20250513,131300,242160153,1680,1678,1680,1675,6987
|
|
20250513,131200,230427848,1675,1675,1675,1675,1
|
|
20250513,131100,230426173,1675,1675,1675,1675,1
|
|
20250513,131000,230424498,1675,1675,1675,1675,2002
|
|
20250513,130900,227071148,1675,1675,1675,1675,0
|
|
20250513,130800,227071148,1675,1679,1679,1675,156
|
|
20250513,130700,226809228,1678,1675,1678,1675,4
|
|
20250513,130600,226802522,1679,1679,1679,1679,1
|
|
20250513,130500,226800843,1675,1675,1675,1675,2
|
|
20250513,130400,226797493,1675,1675,1675,1675,1
|
|
20250513,130300,226795818,1675,1675,1675,1675,653
|
|
20250513,130200,225702043,1675,1675,1675,1675,1
|
|
20250513,130100,225700368,1675,1679,1679,1675,3
|
|
20250513,130000,225695339,1679,1679,1679,1679,182
|
|
20250513,125900,225389761,1673,1673,1673,1673,1
|
|
20250513,125800,225388088,1673,1673,1673,1673,1
|
|
20250513,125700,225386415,1676,1676,1676,1676,1968
|
|
20250513,125600,222088047,1679,1676,1679,1676,11
|
|
20250513,125500,222069581,1676,1676,1676,1676,2
|
|
20250513,125400,222066229,1678,1673,1678,1673,1733
|
|
20250513,125300,219160198,1673,1673,1673,1673,1
|
|
20250513,125200,219158525,1675,1673,1676,1673,3090
|
|
20250513,125100,213980879,1673,1673,1673,1673,1
|
|
20250513,125000,213979206,1673,1673,1673,1673,1
|
|
20250513,124900,213977533,1676,1673,1676,1673,11
|
|
20250513,124800,213959100,1673,1673,1673,1673,1
|
|
20250513,124700,213957427,1673,1673,1673,1673,1
|
|
20250513,124600,213955754,1673,1673,1673,1673,1
|
|
20250513,124500,213954081,1673,1673,1673,1673,1
|
|
20250513,124400,213952408,1673,1673,1673,1673,2
|
|
20250513,124300,213949062,1677,1677,1677,1677,650
|
|
20250513,124200,212859012,1677,1677,1677,1677,50
|
|
20250513,124100,212775162,1677,1675,1677,1675,440
|
|
20250513,124000,212037286,1675,1675,1675,1675,0
|
|
20250513,123900,212037286,1675,1675,1675,1675,2
|
|
20250513,123800,212033936,1675,1675,1675,1675,1
|
|
20250513,123700,212032261,1675,1675,1675,1675,1
|
|
20250513,123600,212030586,1677,1675,1677,1675,14
|
|
20250513,123500,212007128,1673,1673,1673,1673,2
|
|
20250513,123400,212003782,1673,1673,1673,1673,0
|
|
20250513,123300,212003782,1673,1673,1673,1673,1
|
|
20250513,123200,212002109,1673,1673,1673,1673,1
|
|
20250513,123100,212000436,1673,1673,1673,1673,1
|
|
20250513,123000,211998763,1673,1671,1673,1671,2
|
|
20250513,122900,211995419,1671,1671,1671,1671,1
|
|
20250513,122800,211993748,1671,1671,1671,1671,1
|
|
20250513,122700,211992077,1671,1671,1671,1671,1
|
|
20250513,122600,211990406,1671,1671,1671,1671,2
|
|
20250513,122500,211987064,1671,1671,1671,1671,0
|
|
20250513,122400,211987064,1671,1675,1675,1671,727
|
|
20250513,122300,210769343,1671,1671,1671,1671,1
|
|
20250513,122200,210767672,1670,1670,1670,1670,1
|
|
20250513,122100,210766002,1669,1669,1669,1669,1
|
|
20250513,122000,210764333,1669,1669,1678,1669,12
|
|
20250513,121900,210744215,1669,1669,1669,1669,1
|
|
20250513,121800,210742546,1669,1674,1679,1669,2871
|
|
20250513,121700,205934101,1674,1667,1674,1667,12
|
|
20250513,121600,205914027,1672,1672,1672,1672,0
|
|
20250513,121500,205914027,1672,1666,1672,1666,1403
|
|
20250513,121400,203568921,1666,1666,1666,1666,0
|
|
20250513,121300,203568921,1666,1666,1666,1666,2
|
|
20250513,121200,203565589,1666,1666,1666,1666,1
|
|
20250513,121100,203563923,1666,1666,1666,1666,501
|
|
20250513,121000,202729257,1666,1669,1670,1666,12
|
|
20250513,120900,202709223,1666,1666,1666,1666,2
|
|
20250513,120800,202705891,1666,1666,1666,1666,0
|
|
20250513,120700,202705891,1666,1666,1666,1666,1
|
|
20250513,120600,202704225,1666,1666,1670,1666,13
|
|
20250513,120500,202682535,1670,1670,1670,1670,2000
|
|
20250513,120400,199342535,1665,1670,1670,1665,1648
|
|
20250513,120300,196590385,1675,1677,1677,1675,2938
|
|
20250513,120200,191666809,1677,1677,1677,1677,1
|
|
20250513,120100,191665132,1677,1677,1677,1677,1
|
|
20250513,120000,191663455,1677,1677,1677,1677,2
|
|
20250513,115900,191660101,1680,1680,1680,1680,828
|
|
20250513,115800,190269061,1680,1680,1680,1680,1
|
|
20250513,115700,190267381,1680,1680,1680,1680,1
|
|
20250513,115600,190265701,1680,1680,1680,1680,1
|
|
20250513,115500,190264021,1680,1680,1680,1680,2
|
|
20250513,115400,190260661,1680,1680,1680,1680,1
|
|
20250513,115300,190258981,1680,1680,1680,1680,1
|
|
20250513,115200,190257301,1680,1680,1680,1680,1
|
|
20250513,115100,190255621,1680,1680,1680,1680,2
|
|
20250513,115000,190252261,1690,1690,1690,1690,25
|
|
20250513,114900,190210011,1680,1680,1680,1680,1
|
|
20250513,114800,190208331,1680,1680,1680,1680,1
|
|
20250513,114700,190206651,1680,1680,1680,1680,1
|
|
20250513,114600,190204971,1680,1680,1680,1680,1
|
|
20250513,114500,190203291,1680,1680,1680,1680,2
|
|
20250513,114400,190199931,1680,1680,1680,1680,0
|
|
20250513,114300,190199931,1680,1680,1680,1680,2
|
|
20250513,114200,190196571,1680,1680,1680,1680,1
|
|
20250513,114100,190194891,1680,1680,1680,1680,0
|
|
20250513,114000,190194891,1680,1688,1690,1680,6048
|
|
20250513,113900,179976171,1679,1679,1679,1679,0
|
|
20250513,113800,179976171,1679,1679,1679,1679,2
|
|
20250513,113700,179972813,1679,1679,1679,1679,1
|
|
20250513,113600,179971134,1679,1679,1679,1679,1
|
|
20250513,113500,179969455,1679,1679,1679,1679,1
|
|
20250513,113400,179967776,1679,1679,1679,1679,2
|
|
20250513,113300,179964418,1679,1679,1679,1679,0
|
|
20250513,113200,179964418,1679,1679,1679,1679,1
|
|
20250513,113100,179962739,1679,1679,1679,1679,2
|
|
20250513,113000,179959381,1685,1681,1685,1681,3200
|
|
20250513,112900,174572242,1675,1670,1677,1670,2199
|
|
20250513,112800,170890596,1670,1670,1671,1666,1582
|
|
20250513,112700,168248685,1670,1670,1670,1670,8189
|
|
20250513,112600,154573055,1670,1670,1670,1670,1
|
|
20250513,112500,154571385,1670,1670,1670,1670,2
|
|
20250513,112400,154568045,1672,1672,1672,1672,7
|
|
20250513,112300,154556341,1670,1670,1670,1670,1
|
|
20250513,112200,154554671,1670,1670,1670,1670,1
|
|
20250513,112100,154553001,1670,1670,1670,1670,1
|
|
20250513,112000,154551331,1670,1670,1670,1670,1
|
|
20250513,111900,154549661,1670,1670,1670,1670,2
|
|
20250513,111800,154546321,1670,1670,1670,1670,1
|
|
20250513,111700,154544651,1670,1670,1670,1670,1
|
|
20250513,111600,154542981,1670,1670,1670,1670,1
|
|
20250513,111500,154541311,1670,1670,1670,1670,0
|
|
20250513,111400,154541311,1670,1670,1670,1670,2
|
|
20250513,111300,154537971,1670,1670,1670,1670,1
|
|
20250513,111200,154536301,1670,1670,1670,1670,1
|
|
20250513,111100,154534631,1670,1670,1670,1670,1
|
|
20250513,111000,154532961,1670,1670,1670,1670,2
|
|
20250513,110900,154529621,1670,1670,1670,1670,0
|
|
20250513,110800,154529621,1670,1670,1670,1670,2
|
|
20250513,110700,154526281,1670,1670,1670,1670,1
|
|
20250513,110600,154524611,1677,1677,1677,1677,0
|
|
20250513,110500,154524611,1677,1670,1677,1670,7
|
|
20250513,110400,154512888,1674,1675,1676,1674,1661
|
|
20250513,110300,151731122,1670,1675,1675,1670,654
|
|
20250513,110200,150635682,1675,1675,1675,1675,491
|
|
20250513,110100,149813257,1675,1675,1675,1675,10
|
|
20250513,110000,149796507,1675,1675,1675,1675,1
|
|
20250513,105900,149794832,1675,1675,1675,1675,2
|
|
20250513,105800,149791482,1674,1674,1674,1674,0
|
|
20250513,105700,149791482,1674,1676,1677,1674,2621
|
|
20250513,105600,145398068,1676,1676,1676,1676,1
|
|
20250513,105500,145396392,1676,1676,1676,1676,1
|
|
20250513,105400,145394716,1676,1682,1683,1676,1003
|
|
20250513,105300,143707476,1682,1682,1682,1682,1
|
|
20250513,105200,143705794,1682,1682,1682,1682,1
|
|
20250513,105100,143704112,1682,1682,1682,1682,68
|
|
20250513,105000,143589736,1682,1682,1682,1682,68
|
|
20250513,104900,143475360,1682,1682,1682,1682,68
|
|
20250513,104800,143360984,1682,1682,1682,1682,84
|
|
20250513,104700,143219696,1683,1670,1683,1670,1775
|
|
20250513,104600,140233984,1670,1670,1670,1670,1
|
|
20250513,104500,140232314,1670,1671,1682,1670,1428
|
|
20250513,104400,137838709,1665,1665,1665,1665,2
|
|
20250513,104300,137835379,1665,1665,1665,1665,196
|
|
20250513,104200,137509039,1665,1665,1665,1665,1
|
|
20250513,104100,137507374,1665,1665,1665,1665,17
|
|
20250513,104000,137479069,1665,1665,1665,1665,0
|
|
20250513,103900,137479069,1665,1665,1665,1665,2
|
|
20250513,103800,137475739,1665,1665,1665,1665,1
|
|
20250513,103700,137474074,1665,1665,1665,1665,3
|
|
20250513,103600,137469079,1665,1665,1665,1665,301
|
|
20250513,103500,136967914,1665,1665,1665,1665,1
|
|
20250513,103400,136966249,1665,1665,1665,1665,1
|
|
20250513,103300,136964584,1665,1664,1665,1664,79
|
|
20250513,103200,136833050,1664,1664,1664,1664,1
|
|
20250513,103100,136831386,1664,1664,1664,1664,1
|
|
20250513,103000,136829722,1664,1664,1664,1664,2
|
|
20250513,102900,136826394,1664,1664,1664,1664,0
|
|
20250513,102800,136826394,1664,1664,1664,1664,2
|
|
20250513,102700,136823066,1670,1670,1670,1670,19
|
|
20250513,102600,136791336,1670,1670,1670,1670,1
|
|
20250513,102500,136789666,1670,1670,1670,1670,1
|
|
20250513,102400,136787996,1670,1670,1670,1670,1
|
|
20250513,102300,136786326,1671,1671,1671,1671,0
|
|
20250513,102200,136786326,1671,1670,1671,1670,337
|
|
20250513,102100,136223200,1679,1680,1680,1679,5043
|
|
20250513,102000,127752867,1680,1680,1680,1680,401
|
|
20250513,101900,127079187,1680,1680,1682,1680,86
|
|
20250513,101800,126934539,1680,1680,1680,1680,2
|
|
20250513,101700,126931179,1680,1680,1680,1680,1
|
|
20250513,101600,126929499,1680,1680,1680,1680,1
|
|
20250513,101500,126927819,1683,1683,1683,1683,1052
|
|
20250513,101400,125157303,1683,1683,1683,1680,2419
|
|
20250513,101300,121086733,1683,1683,1683,1681,718
|
|
20250513,101200,119878427,1683,1683,1683,1683,4
|
|
20250513,101100,119871695,1683,1683,1683,1683,1
|
|
20250513,101000,119870012,1684,1685,1685,1683,1193
|
|
20250513,100900,117861328,1685,1685,1685,1685,2
|
|
20250513,100800,117857958,1686,1687,1687,1685,2355
|
|
20250513,100700,113885702,1687,1688,1688,1685,36
|
|
20250513,100600,113824938,1685,1685,1685,1685,1
|
|
20250513,100500,113823253,1684,1684,1684,1684,0
|
|
20250513,100400,113823253,1684,1684,1684,1684,2
|
|
20250513,100300,113819885,1686,1686,1686,1686,13
|
|
20250513,100200,113797967,1684,1684,1685,1684,22
|
|
20250513,100100,113760917,1690,1690,1690,1684,3
|
|
20250513,100000,113755853,1684,1690,1690,1684,2
|
|
20250513,095900,113752479,1684,1684,1684,1684,2
|
|
20250513,095800,113749111,1683,1683,1683,1683,1
|
|
20250513,095700,113747428,1690,1690,1690,1690,1
|
|
20250513,095600,113745738,1683,1683,1683,1683,5
|
|
20250513,095500,113737323,1684,1683,1684,1683,383
|
|
20250513,095400,113092713,1690,1690,1690,1690,0
|
|
20250513,095300,113092713,1690,1690,1690,1690,0
|
|
20250513,095200,113092713,1690,1690,1690,1690,1
|
|
20250513,095100,113091023,1690,1683,1690,1683,2001
|
|
20250513,095000,109723333,1683,1690,1690,1683,1001
|
|
20250513,094900,108038643,1683,1691,1691,1680,2605
|
|
20250513,094800,103655576,1683,1684,1692,1679,22222
|
|
20250513,094700,66302610,1696,1696,1696,1696,0
|
|
20250513,094600,66302610,1696,1696,1696,1696,0
|
|
20250513,094500,66302610,1696,1696,1696,1696,0
|
|
20250513,094400,66302610,1696,1696,1696,1696,0
|
|
20250513,094300,66302610,1696,1696,1696,1696,0
|
|
20250513,094200,66302610,1696,1696,1696,1696,0
|
|
20250513,094100,66302610,1696,1688,1696,1683,6001
|
|
20250513,094000,56174944,1698,1698,1698,1688,10485
|
|
20250513,093900,38434035,1700,1700,1700,1700,0
|
|
20250513,093800,38434035,1700,1700,1700,1700,21
|
|
20250513,093700,38398335,1700,1700,1700,1700,0
|
|
20250513,093600,38398335,1700,1700,1700,1700,1
|
|
20250513,093500,38396635,1700,1699,1700,1699,609
|
|
20250513,093400,37361365,1698,1700,1700,1698,425
|
|
20250513,093300,36639313,1700,1700,1700,1700,0
|
|
20250513,093200,36639313,1700,1700,1700,1700,0
|
|
20250513,093100,36639313,1700,1700,1700,1700,262
|
|
20250513,093000,36193913,1700,1700,1700,1700,0
|
|
20250513,092900,36193913,1700,1700,1700,1700,1012
|
|
20250513,092800,34473513,1700,1700,1700,1700,18
|
|
20250513,092700,34442913,1690,1690,1690,1690,0
|
|
20250513,092600,34442913,1690,1690,1690,1690,13
|
|
20250513,092500,34420943,1700,1700,1700,1700,0
|
|
20250513,092400,34420943,1700,1700,1700,1700,0
|
|
20250513,092300,34420943,1700,1700,1700,1700,4110
|
|
20250513,092200,27433943,1700,1700,1700,1700,0
|
|
20250513,092100,27433943,1700,1698,1700,1698,4956
|
|
20250513,092000,19011884,1688,1688,1688,1688,0
|
|
20250513,091900,19011884,1688,1692,1692,1688,2862
|
|
20250513,091800,14170942,1704,1704,1704,1704,0
|
|
20250513,091700,14170942,1704,1700,1704,1700,160
|
|
20250513,091600,13898902,1700,1700,1700,1700,2296
|
|
20250513,091500,9995702,1700,1679,1700,1679,3217
|
|
20250513,091400,4547767,1679,1679,1679,1679,0
|
|
20250513,091300,4547767,1679,1678,1679,1678,97
|
|
20250513,091200,4384906,1678,1670,1678,1670,829
|
|
20250513,091100,3000112,1670,1663,1670,1663,280
|
|
20250513,091000,2533219,1661,1661,1661,1661,0
|
|
20250513,090900,2533219,1661,1661,1661,1661,0
|
|
20250513,090800,2533219,1661,1661,1661,1661,0
|
|
20250513,090700,2533219,1661,1661,1661,1661,0
|
|
20250513,090600,2533219,1661,1660,1661,1660,893
|
|
20250513,090500,1050654,1660,1660,1660,1660,0
|
|
20250513,090400,1050654,1660,1660,1660,1660,0
|
|
20250513,090300,1050654,1660,1660,1660,1660,0
|
|
20250513,090200,1050654,1660,1648,1660,1647,96
|
|
20250513,090100,892085,1659,1659,1659,1659,10
|
|
20250513,090000,875495,1655,1655,1655,1655,529
|