587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,184400,507405856,1804,1804,1804,1804,6610
|
|
20250508,184300,507405856,1804,1804,1804,1804,0
|
|
20250508,184200,507405856,1804,1804,1804,1804,0
|
|
20250508,184100,507405856,1804,1804,1804,1804,0
|
|
20250508,184000,507405856,1804,1804,1804,1804,0
|
|
20250508,183900,507405856,1804,1804,1804,1804,0
|
|
20250508,183800,507405856,1804,1804,1804,1804,0
|
|
20250508,183700,507405856,1804,1804,1804,1804,0
|
|
20250508,183600,507405856,1804,1804,1804,1804,0
|
|
20250508,183500,507405856,1804,1804,1804,1804,0
|
|
20250508,183400,507405856,1804,1804,1804,1804,0
|
|
20250508,183300,507405856,1804,1804,1804,1804,0
|
|
20250508,183200,507405856,1804,1804,1804,1804,0
|
|
20250508,183100,507405856,1804,1804,1804,1804,0
|
|
20250508,183000,507405856,1804,1804,1804,1804,0
|
|
20250508,182900,507405856,1804,1804,1804,1804,0
|
|
20250508,182800,507405856,1804,1804,1804,1804,0
|
|
20250508,182700,507405856,1804,1804,1804,1804,0
|
|
20250508,182600,507405856,1804,1804,1804,1804,0
|
|
20250508,182500,507405856,1804,1804,1804,1804,0
|
|
20250508,182400,507405856,1804,1804,1804,1804,0
|
|
20250508,182300,507405856,1804,1804,1804,1804,0
|
|
20250508,182200,507405856,1804,1804,1804,1804,0
|
|
20250508,182100,507405856,1804,1804,1804,1804,0
|
|
20250508,182000,507405856,1804,1804,1804,1804,0
|
|
20250508,181900,507405856,1804,1804,1804,1804,0
|
|
20250508,181800,507405856,1804,1804,1804,1804,0
|
|
20250508,181700,507405856,1804,1804,1804,1804,0
|
|
20250508,181600,507405856,1804,1804,1804,1804,0
|
|
20250508,181500,507405856,1804,1804,1804,1804,0
|
|
20250508,181400,507405856,1804,1804,1804,1804,6610
|
|
20250508,181300,507405856,1804,1804,1804,1804,0
|
|
20250508,181200,507405856,1804,1804,1804,1804,0
|
|
20250508,181100,507405856,1804,1804,1804,1804,0
|
|
20250508,181000,507405856,1804,1804,1804,1804,0
|
|
20250508,180900,507405856,1804,1804,1804,1804,0
|
|
20250508,180800,507405856,1804,1804,1804,1804,0
|
|
20250508,180700,507405856,1804,1804,1804,1804,0
|
|
20250508,180600,507405856,1804,1804,1804,1804,0
|
|
20250508,180500,507405856,1804,1804,1804,1804,0
|
|
20250508,180400,507405856,1804,1804,1804,1804,0
|
|
20250508,180300,507405856,1804,1804,1804,1804,0
|
|
20250508,180200,507405856,1804,1804,1804,1804,0
|
|
20250508,180100,507405856,1804,1804,1804,1804,0
|
|
20250508,180000,507405856,1804,1804,1804,1804,0
|
|
20250508,175900,507405856,1804,1804,1804,1804,0
|
|
20250508,175800,507405856,1804,1804,1804,1804,0
|
|
20250508,175700,507405856,1804,1804,1804,1804,0
|
|
20250508,175600,507405856,1804,1804,1804,1804,0
|
|
20250508,175500,507405856,1804,1804,1804,1804,0
|
|
20250508,175400,507405856,1804,1804,1804,1804,0
|
|
20250508,175300,507405856,1804,1804,1804,1804,0
|
|
20250508,175200,507405856,1804,1804,1804,1804,0
|
|
20250508,175100,507405856,1804,1804,1804,1804,0
|
|
20250508,175000,507405856,1804,1804,1804,1804,0
|
|
20250508,174900,507405856,1804,1804,1804,1804,0
|
|
20250508,174800,507405856,1804,1804,1804,1804,0
|
|
20250508,174700,507405856,1804,1804,1804,1804,0
|
|
20250508,174600,507405856,1804,1804,1804,1804,0
|
|
20250508,174500,507405856,1804,1804,1804,1804,0
|
|
20250508,174400,507405856,1804,1804,1804,1804,6610
|
|
20250508,174300,507405856,1804,1804,1804,1804,0
|
|
20250508,174200,507405856,1804,1804,1804,1804,0
|
|
20250508,174100,507405856,1804,1804,1804,1804,0
|
|
20250508,174000,507405856,1804,1804,1804,1804,0
|
|
20250508,173900,507405856,1804,1804,1804,1804,0
|
|
20250508,173800,507405856,1804,1804,1804,1804,0
|
|
20250508,173700,507405856,1804,1804,1804,1804,0
|
|
20250508,173600,507405856,1804,1804,1804,1804,0
|
|
20250508,173500,507405856,1804,1804,1804,1804,0
|
|
20250508,173400,507405856,1804,1804,1804,1804,0
|
|
20250508,173300,507405856,1804,1804,1804,1804,0
|
|
20250508,173200,507405856,1804,1804,1804,1804,0
|
|
20250508,173100,507405856,1804,1804,1804,1804,0
|
|
20250508,173000,507405856,1804,1804,1804,1804,0
|
|
20250508,172900,507405856,1804,1804,1804,1804,0
|
|
20250508,172800,507405856,1804,1804,1804,1804,0
|
|
20250508,172700,507405856,1804,1804,1804,1804,0
|
|
20250508,172600,507405856,1804,1804,1804,1804,0
|
|
20250508,172500,507405856,1804,1804,1804,1804,0
|
|
20250508,172400,507405856,1804,1804,1804,1804,0
|
|
20250508,172300,507405856,1804,1804,1804,1804,0
|
|
20250508,172200,507405856,1804,1804,1804,1804,0
|
|
20250508,172100,507405856,1804,1804,1804,1804,0
|
|
20250508,172000,507405856,1804,1804,1804,1804,0
|
|
20250508,171900,507405856,1804,1804,1804,1804,0
|
|
20250508,171800,507405856,1804,1804,1804,1804,0
|
|
20250508,171700,507405856,1804,1804,1804,1804,0
|
|
20250508,171600,507405856,1804,1804,1804,1804,0
|
|
20250508,171500,507405856,1804,1804,1804,1804,0
|
|
20250508,171400,507405856,1804,1804,1804,1804,6610
|
|
20250508,171300,507405856,1804,1804,1804,1804,0
|
|
20250508,171200,507405856,1804,1804,1804,1804,0
|
|
20250508,171100,507405856,1804,1804,1804,1804,0
|
|
20250508,171000,507405856,1804,1804,1804,1804,0
|
|
20250508,170900,507405856,1804,1804,1804,1804,0
|
|
20250508,170800,507405856,1804,1804,1804,1804,0
|
|
20250508,170700,507405856,1804,1804,1804,1804,0
|
|
20250508,170600,507405856,1804,1804,1804,1804,0
|
|
20250508,170500,507405856,1804,1804,1804,1804,0
|
|
20250508,170400,507405856,1804,1804,1804,1804,0
|
|
20250508,170300,507405856,1804,1804,1804,1804,0
|
|
20250508,170200,507405856,1804,1804,1804,1804,0
|
|
20250508,170100,507405856,1804,1804,1804,1804,0
|
|
20250508,170000,507405856,1804,1804,1804,1804,0
|
|
20250508,165900,507405856,1804,1804,1804,1804,0
|
|
20250508,165800,507405856,1804,1804,1804,1804,0
|
|
20250508,165700,507405856,1804,1804,1804,1804,0
|
|
20250508,165600,507405856,1804,1804,1804,1804,0
|
|
20250508,165500,507405856,1804,1804,1804,1804,0
|
|
20250508,165400,507405856,1804,1804,1804,1804,0
|
|
20250508,165300,507405856,1804,1804,1804,1804,0
|
|
20250508,165200,507405856,1804,1804,1804,1804,0
|
|
20250508,165100,507405856,1804,1804,1804,1804,0
|
|
20250508,165000,507405856,1804,1804,1804,1804,0
|
|
20250508,164900,507405856,1804,1804,1804,1804,0
|
|
20250508,164800,507405856,1804,1804,1804,1804,0
|
|
20250508,164700,507405856,1804,1804,1804,1804,0
|
|
20250508,164600,507405856,1804,1804,1804,1804,0
|
|
20250508,164500,507405856,1804,1804,1804,1804,0
|
|
20250508,164400,507405856,1804,1804,1804,1804,6610
|
|
20250508,164300,507405856,1804,1804,1804,1804,0
|
|
20250508,164200,507405856,1804,1804,1804,1804,0
|
|
20250508,164100,507405856,1804,1804,1804,1804,0
|
|
20250508,164000,507405856,1804,1804,1804,1804,0
|
|
20250508,163900,507405856,1804,1804,1804,1804,0
|
|
20250508,163800,507405856,1804,1804,1804,1804,0
|
|
20250508,163700,507405856,1804,1804,1804,1804,0
|
|
20250508,163600,507405856,1804,1804,1804,1804,0
|
|
20250508,163500,507405856,1804,1804,1804,1804,0
|
|
20250508,163400,507405856,1804,1804,1804,1804,0
|
|
20250508,163300,507405856,1804,1804,1804,1804,0
|
|
20250508,163200,507405856,1804,1804,1804,1804,0
|
|
20250508,163100,507405856,1804,1804,1804,1804,0
|
|
20250508,163000,507405856,1804,1804,1804,1804,0
|
|
20250508,162900,507405856,1804,1804,1804,1804,0
|
|
20250508,162800,507405856,1804,1804,1804,1804,0
|
|
20250508,162700,507405856,1804,1804,1804,1804,0
|
|
20250508,162600,507405856,1804,1804,1804,1804,0
|
|
20250508,162500,507405856,1804,1804,1804,1804,0
|
|
20250508,162400,507405856,1804,1804,1804,1804,0
|
|
20250508,162300,507405856,1804,1804,1804,1804,0
|
|
20250508,162200,507405856,1804,1804,1804,1804,0
|
|
20250508,162100,507405856,1804,1804,1804,1804,0
|
|
20250508,162000,507405856,1804,1804,1804,1804,0
|
|
20250508,161900,507405856,1804,1804,1804,1804,0
|
|
20250508,161800,507405856,1804,1804,1804,1804,0
|
|
20250508,161700,507405856,1804,1804,1804,1804,0
|
|
20250508,161600,507405856,1804,1804,1804,1804,0
|
|
20250508,161500,507405856,1804,1804,1804,1804,0
|
|
20250508,161400,507405856,1804,1804,1804,1804,6610
|
|
20250508,161300,507405856,1804,1804,1804,1804,0
|
|
20250508,161200,507405856,1804,1804,1804,1804,0
|
|
20250508,161100,507405856,1804,1804,1804,1804,0
|
|
20250508,161000,507405856,1804,1804,1804,1804,0
|
|
20250508,160900,507405856,1804,1804,1804,1804,0
|
|
20250508,160800,507405856,1804,1804,1804,1804,0
|
|
20250508,160700,507405856,1804,1804,1804,1804,0
|
|
20250508,160600,507405856,1804,1804,1804,1804,0
|
|
20250508,160500,507405856,1804,1804,1804,1804,0
|
|
20250508,160400,507405856,1804,1804,1804,1804,0
|
|
20250508,160300,507405856,1804,1804,1804,1804,0
|
|
20250508,160200,507405856,1804,1804,1804,1804,0
|
|
20250508,160100,507405856,1804,1804,1804,1804,0
|
|
20250508,160000,507405856,1804,1804,1804,1804,0
|
|
20250508,155900,507405856,1804,1804,1804,1804,0
|
|
20250508,155800,507405856,1804,1804,1804,1804,0
|
|
20250508,155700,507405856,1804,1804,1804,1804,0
|
|
20250508,155600,507405856,1804,1804,1804,1804,0
|
|
20250508,155500,507405856,1804,1804,1804,1804,0
|
|
20250508,155400,507405856,1804,1804,1804,1804,0
|
|
20250508,155300,507405856,1804,1804,1804,1804,0
|
|
20250508,155200,507405856,1804,1804,1804,1804,0
|
|
20250508,155100,507405856,1804,1804,1804,1804,0
|
|
20250508,155000,507405856,1804,1804,1804,1804,0
|
|
20250508,154900,507405856,1804,1804,1804,1804,0
|
|
20250508,154800,507405856,1804,1804,1804,1804,0
|
|
20250508,154700,507405856,1804,1804,1804,1804,0
|
|
20250508,154600,507405856,1804,1804,1804,1804,0
|
|
20250508,154500,507405856,1804,1804,1804,1804,0
|
|
20250508,154400,507405856,1804,1804,1804,1804,6610
|
|
20250508,154300,507405856,1804,1804,1804,1804,0
|
|
20250508,154200,507405856,1804,1804,1804,1804,0
|
|
20250508,154100,507405856,1804,1804,1804,1804,0
|
|
20250508,154000,507405856,1804,1804,1804,1804,0
|
|
20250508,153900,507405856,1804,1804,1804,1804,0
|
|
20250508,153800,507405856,1804,1804,1804,1804,0
|
|
20250508,153700,507405856,1804,1804,1804,1804,0
|
|
20250508,153600,507405856,1804,1804,1804,1804,0
|
|
20250508,153500,507405856,1804,1804,1804,1804,0
|
|
20250508,153400,507405856,1804,1804,1804,1804,0
|
|
20250508,153300,507405856,1804,1804,1804,1804,0
|
|
20250508,153200,507405856,1804,1804,1804,1804,0
|
|
20250508,153100,507405856,1804,1804,1804,1804,0
|
|
20250508,153000,507405856,1804,1804,1804,1804,6610
|
|
20250508,152900,495481416,1804,1804,1804,1804,0
|
|
20250508,152800,495481416,1804,1804,1804,1804,0
|
|
20250508,152700,495481416,1804,1804,1804,1804,0
|
|
20250508,152600,495481416,1804,1804,1804,1804,0
|
|
20250508,152500,495481416,1804,1804,1804,1804,0
|
|
20250508,152400,495481416,1804,1804,1804,1804,0
|
|
20250508,152300,495481416,1804,1804,1804,1804,0
|
|
20250508,152200,495481416,1804,1804,1804,1804,0
|
|
20250508,152100,495481416,1804,1804,1804,1804,0
|
|
20250508,152000,495481416,1804,1804,1804,1804,0
|
|
20250508,151900,495481416,1804,1800,1804,1800,1043
|
|
20250508,151800,493604008,1800,1800,1800,1800,902
|
|
20250508,151700,491980408,1800,1800,1800,1800,2
|
|
20250508,151600,491976808,1797,1797,1797,1797,130
|
|
20250508,151500,491743198,1795,1795,1795,1795,0
|
|
20250508,151400,491743198,1795,1796,1796,1795,5509
|
|
20250508,151300,481851188,1797,1797,1797,1797,387
|
|
20250508,151200,481155749,1797,1797,1797,1797,2847
|
|
20250508,151100,476039690,1796,1800,1800,1796,7108
|
|
20250508,151000,463264734,1800,1800,1800,1800,0
|
|
20250508,150900,463264734,1800,1799,1800,1798,1509
|
|
20250508,150800,460548689,1799,1799,1799,1799,102
|
|
20250508,150700,460365191,1799,1799,1799,1799,5
|
|
20250508,150600,460356196,1797,1799,1799,1797,13
|
|
20250508,150500,460332813,1797,1797,1797,1797,0
|
|
20250508,150400,460332813,1797,1797,1797,1797,59
|
|
20250508,150300,460226790,1799,1797,1800,1797,1338
|
|
20250508,150200,457822319,1797,1797,1797,1797,2
|
|
20250508,150100,457818725,1797,1800,1800,1797,721
|
|
20250508,150000,456520928,1800,1800,1800,1800,0
|
|
20250508,145900,456520928,1800,1800,1800,1800,7
|
|
20250508,145800,456508328,1797,1797,1797,1797,0
|
|
20250508,145700,456508328,1797,1797,1797,1797,994
|
|
20250508,145600,454722110,1804,1804,1804,1804,0
|
|
20250508,145500,454722110,1804,1804,1804,1804,0
|
|
20250508,145400,454722110,1804,1804,1804,1804,0
|
|
20250508,145300,454722110,1804,1804,1804,1804,10
|
|
20250508,145200,454704070,1797,1798,1798,1797,941
|
|
20250508,145100,453012972,1797,1797,1797,1797,72
|
|
20250508,145000,452883588,1804,1804,1804,1804,0
|
|
20250508,144900,452883588,1804,1797,1804,1797,488
|
|
20250508,144800,452005007,1804,1804,1804,1804,143
|
|
20250508,144700,451747035,1805,1805,1805,1805,0
|
|
20250508,144600,451747035,1805,1805,1805,1805,0
|
|
20250508,144500,451747035,1805,1805,1805,1805,0
|
|
20250508,144400,451747035,1805,1805,1805,1805,0
|
|
20250508,144300,451747035,1805,1805,1805,1805,0
|
|
20250508,144200,451747035,1805,1805,1805,1805,0
|
|
20250508,144100,451747035,1805,1805,1805,1805,0
|
|
20250508,144000,451747035,1805,1805,1805,1805,0
|
|
20250508,143900,451747035,1805,1805,1805,1805,0
|
|
20250508,143800,451747035,1805,1805,1805,1805,14
|
|
20250508,143700,451721765,1807,1807,1807,1807,10
|
|
20250508,143600,451703695,1797,1797,1797,1797,110
|
|
20250508,143500,451506025,1796,1797,1797,1796,2344
|
|
20250508,143400,447296198,1796,1796,1796,1796,0
|
|
20250508,143300,447296198,1796,1796,1796,1796,0
|
|
20250508,143200,447296198,1796,1796,1796,1796,0
|
|
20250508,143100,447296198,1796,1796,1796,1796,0
|
|
20250508,143000,447296198,1796,1796,1796,1796,368
|
|
20250508,142900,446635270,1796,1797,1797,1796,406
|
|
20250508,142800,445905774,1808,1808,1808,1808,0
|
|
20250508,142700,445905774,1808,1808,1808,1808,0
|
|
20250508,142600,445905774,1808,1808,1808,1808,1
|
|
20250508,142500,445903966,1797,1797,1797,1797,101
|
|
20250508,142400,445722469,1797,1798,1798,1797,199
|
|
20250508,142300,445364766,1797,1797,1797,1797,8800
|
|
20250508,142200,429551166,1797,1798,1798,1797,55
|
|
20250508,142100,429452281,1796,1796,1796,1796,0
|
|
20250508,142000,429452281,1796,1799,1799,1796,30
|
|
20250508,141900,429398326,1807,1799,1807,1799,5907
|
|
20250508,141800,418771577,1799,1800,1800,1799,72
|
|
20250508,141700,418642033,1799,1799,1799,1799,1
|
|
20250508,141600,418640234,1800,1800,1800,1800,48
|
|
20250508,141500,418553834,1800,1800,1800,1800,0
|
|
20250508,141400,418553834,1800,1800,1800,1800,2000
|
|
20250508,141300,414953834,1804,1804,1804,1804,0
|
|
20250508,141200,414953834,1804,1805,1808,1804,360
|
|
20250508,141100,414303757,1805,1805,1805,1805,0
|
|
20250508,141000,414303757,1805,1805,1805,1805,0
|
|
20250508,140900,414303757,1805,1805,1805,1805,0
|
|
20250508,140800,414303757,1805,1805,1805,1805,310
|
|
20250508,140700,413744207,1805,1805,1805,1805,0
|
|
20250508,140600,413744207,1805,1805,1805,1805,70
|
|
20250508,140500,413617857,1805,1805,1805,1805,800
|
|
20250508,140400,412173857,1805,1805,1805,1805,3417
|
|
20250508,140300,406006172,1805,1800,1805,1800,1120
|
|
20250508,140200,403986490,1800,1800,1800,1800,2000
|
|
20250508,140100,400386490,1799,1799,1799,1799,0
|
|
20250508,140000,400386490,1799,1799,1799,1799,538
|
|
20250508,135900,399418628,1799,1799,1799,1799,26
|
|
20250508,135800,399371854,1804,1800,1804,1800,171
|
|
20250508,135700,399063374,1799,1799,1799,1799,14
|
|
20250508,135600,399038188,1799,1799,1799,1799,13
|
|
20250508,135500,399014801,1799,1799,1799,1799,17
|
|
20250508,135400,398984218,1799,1805,1805,1799,1020
|
|
20250508,135300,397143196,1799,1805,1805,1799,177
|
|
20250508,135200,396823795,1800,1795,1800,1795,6329
|
|
20250508,135100,385435497,1795,1795,1795,1795,13
|
|
20250508,135000,385412162,1795,1795,1795,1795,14
|
|
20250508,134900,385387032,1795,1795,1795,1795,921
|
|
20250508,134800,383733837,1795,1795,1795,1795,1014
|
|
20250508,134700,381913707,1795,1795,1795,1795,253
|
|
20250508,134600,381459572,1795,1795,1795,1795,213
|
|
20250508,134500,381077237,1795,1795,1795,1795,0
|
|
20250508,134400,381077237,1795,1795,1795,1795,0
|
|
20250508,134300,381077237,1795,1795,1795,1795,0
|
|
20250508,134200,381077237,1795,1795,1795,1795,0
|
|
20250508,134100,381077237,1795,1795,1795,1795,4176
|
|
20250508,134000,373581317,1796,1796,1796,1796,0
|
|
20250508,133900,373581317,1796,1796,1796,1796,0
|
|
20250508,133800,373581317,1796,1796,1796,1796,0
|
|
20250508,133700,373581317,1796,1796,1796,1796,11
|
|
20250508,133600,373561561,1796,1797,1797,1796,181
|
|
20250508,133500,373236321,1797,1797,1797,1797,0
|
|
20250508,133400,373236321,1797,1797,1797,1797,836
|
|
20250508,133300,371734029,1797,1797,1797,1797,0
|
|
20250508,133200,371734029,1797,1797,1797,1797,0
|
|
20250508,133100,371734029,1797,1797,1797,1797,0
|
|
20250508,133000,371734029,1797,1797,1797,1797,33
|
|
20250508,132900,371674728,1797,1797,1797,1797,200
|
|
20250508,132800,371315328,1795,1796,1796,1795,600
|
|
20250508,132700,370238221,1800,1800,1800,1800,1
|
|
20250508,132600,370236421,1796,1796,1796,1796,0
|
|
20250508,132500,370236421,1796,1796,1796,1796,0
|
|
20250508,132400,370236421,1796,1796,1796,1796,0
|
|
20250508,132300,370236421,1796,1796,1796,1796,60
|
|
20250508,132200,370128661,1795,1795,1795,1795,0
|
|
20250508,132100,370128661,1795,1795,1795,1795,0
|
|
20250508,132000,370128661,1795,1795,1795,1795,0
|
|
20250508,131900,370128661,1795,1795,1795,1795,0
|
|
20250508,131800,370128661,1795,1796,1796,1795,615
|
|
20250508,131700,369024656,1796,1796,1796,1796,0
|
|
20250508,131600,369024656,1796,1796,1796,1796,0
|
|
20250508,131500,369024656,1796,1796,1796,1796,0
|
|
20250508,131400,369024656,1796,1796,1796,1796,16
|
|
20250508,131300,368995920,1795,1795,1795,1795,0
|
|
20250508,131200,368995920,1795,1795,1795,1795,0
|
|
20250508,131100,368995920,1795,1795,1795,1795,884
|
|
20250508,131000,367409140,1795,1795,1795,1795,0
|
|
20250508,130900,367409140,1795,1797,1797,1795,2513
|
|
20250508,130800,362896111,1804,1804,1804,1804,0
|
|
20250508,130700,362896111,1804,1804,1804,1804,2
|
|
20250508,130600,362892503,1797,1797,1797,1797,252
|
|
20250508,130500,362439659,1797,1797,1797,1797,500
|
|
20250508,130400,361541159,1797,1797,1797,1797,34
|
|
20250508,130300,361480061,1796,1796,1796,1796,0
|
|
20250508,130200,361480061,1796,1796,1796,1796,0
|
|
20250508,130100,361480061,1796,1796,1796,1796,0
|
|
20250508,130000,361480061,1796,1796,1796,1796,0
|
|
20250508,125900,361480061,1796,1796,1796,1796,0
|
|
20250508,125800,361480061,1796,1796,1796,1796,0
|
|
20250508,125700,361480061,1796,1796,1796,1796,0
|
|
20250508,125600,361480061,1796,1796,1796,1796,0
|
|
20250508,125500,361480061,1796,1796,1796,1796,0
|
|
20250508,125400,361480061,1796,1796,1796,1796,0
|
|
20250508,125300,361480061,1796,1796,1796,1796,0
|
|
20250508,125200,361480061,1796,1796,1796,1796,81
|
|
20250508,125100,361334585,1795,1795,1795,1795,0
|
|
20250508,125000,361334585,1795,1794,1795,1794,4411
|
|
20250508,124900,353421176,1795,1795,1795,1795,895
|
|
20250508,124800,351814651,1796,1796,1796,1796,404
|
|
20250508,124700,351089067,1799,1799,1799,1799,0
|
|
20250508,124600,351089067,1799,1799,1799,1799,0
|
|
20250508,124500,351089067,1799,1799,1799,1799,49
|
|
20250508,124400,351000916,1799,1799,1799,1799,951
|
|
20250508,124300,349290067,1799,1799,1799,1799,1820
|
|
20250508,124200,346015887,1805,1805,1805,1805,99
|
|
20250508,124100,345837192,1805,1805,1805,1805,10
|
|
20250508,124000,345819142,1799,1799,1799,1799,236
|
|
20250508,123900,345394578,1799,1799,1799,1799,19
|
|
20250508,123800,345360397,1799,1799,1799,1799,0
|
|
20250508,123700,345360397,1799,1799,1799,1799,0
|
|
20250508,123600,345360397,1799,1799,1799,1799,0
|
|
20250508,123500,345360397,1799,1799,1799,1799,142
|
|
20250508,123400,345104939,1799,1799,1799,1799,0
|
|
20250508,123300,345104939,1799,1799,1799,1799,0
|
|
20250508,123200,345104939,1799,1799,1799,1799,0
|
|
20250508,123100,345104939,1799,1795,1799,1795,51
|
|
20250508,123000,345013318,1795,1795,1795,1795,0
|
|
20250508,122900,345013318,1795,1795,1795,1795,0
|
|
20250508,122800,345013318,1795,1795,1795,1795,1000
|
|
20250508,122700,343218318,1799,1799,1799,1799,0
|
|
20250508,122600,343218318,1799,1799,1799,1799,11
|
|
20250508,122500,343198529,1799,1799,1799,1799,2
|
|
20250508,122400,343194931,1799,1799,1799,1799,0
|
|
20250508,122300,343194931,1799,1799,1799,1799,1720
|
|
20250508,122200,340100651,1799,1799,1799,1799,0
|
|
20250508,122100,340100651,1799,1799,1799,1799,0
|
|
20250508,122000,340100651,1799,1794,1799,1793,22342
|
|
20250508,121900,300041405,1793,1793,1793,1793,0
|
|
20250508,121800,300041405,1793,1793,1793,1793,0
|
|
20250508,121700,300041405,1793,1793,1793,1793,0
|
|
20250508,121600,300041405,1793,1793,1793,1793,2067
|
|
20250508,121500,296335274,1793,1793,1793,1793,0
|
|
20250508,121400,296335274,1793,1793,1793,1793,100
|
|
20250508,121300,296155974,1792,1792,1792,1792,0
|
|
20250508,121200,296155974,1792,1792,1792,1792,75
|
|
20250508,121100,296021574,1805,1805,1805,1805,0
|
|
20250508,121000,296021574,1805,1805,1805,1805,0
|
|
20250508,120900,296021574,1805,1805,1805,1805,0
|
|
20250508,120800,296021574,1805,1805,1805,1805,192
|
|
20250508,120700,295675014,1792,1792,1792,1792,0
|
|
20250508,120600,295675014,1792,1792,1792,1792,0
|
|
20250508,120500,295675014,1792,1792,1792,1792,2
|
|
20250508,120400,295671430,1792,1792,1792,1792,0
|
|
20250508,120300,295671430,1792,1793,1793,1792,2444
|
|
20250508,120200,291290757,1792,1793,1793,1792,1014
|
|
20250508,120100,289473637,1810,1810,1810,1810,0
|
|
20250508,120000,289473637,1810,1810,1810,1810,0
|
|
20250508,115900,289473637,1810,1810,1810,1810,0
|
|
20250508,115800,289473637,1810,1810,1810,1810,0
|
|
20250508,115700,289473637,1810,1810,1810,1810,0
|
|
20250508,115600,289473637,1810,1792,1810,1792,28
|
|
20250508,115500,289423317,1810,1810,1810,1810,10
|
|
20250508,115400,289405217,1810,1810,1810,1810,0
|
|
20250508,115300,289405217,1810,1810,1810,1810,0
|
|
20250508,115200,289405217,1810,1810,1810,1810,0
|
|
20250508,115100,289405217,1810,1810,1810,1810,0
|
|
20250508,115000,289405217,1810,1809,1810,1809,252
|
|
20250508,114900,288949144,1789,1789,1789,1789,0
|
|
20250508,114800,288949144,1789,1789,1789,1789,0
|
|
20250508,114700,288949144,1789,1789,1789,1789,0
|
|
20250508,114600,288949144,1789,1795,1795,1789,4930
|
|
20250508,114500,280113517,1795,1798,1798,1795,4000
|
|
20250508,114400,272933259,1798,1798,1798,1798,100
|
|
20250508,114300,272753459,1798,1798,1798,1798,0
|
|
20250508,114200,272753459,1798,1798,1798,1798,0
|
|
20250508,114100,272753459,1798,1798,1798,1798,0
|
|
20250508,114000,272753459,1798,1798,1798,1798,0
|
|
20250508,113900,272753459,1798,1798,1798,1798,0
|
|
20250508,113800,272753459,1798,1798,1798,1798,0
|
|
20250508,113700,272753459,1798,1798,1798,1798,6
|
|
20250508,113600,272742671,1798,1798,1798,1798,0
|
|
20250508,113500,272742671,1798,1798,1798,1798,1
|
|
20250508,113400,272740873,1798,1798,1798,1798,510
|
|
20250508,113300,271823893,1809,1809,1809,1809,0
|
|
20250508,113200,271823893,1809,1809,1809,1809,1
|
|
20250508,113100,271822084,1798,1798,1798,1798,1
|
|
20250508,113000,271820286,1797,1797,1797,1797,0
|
|
20250508,112900,271820286,1797,1797,1797,1797,0
|
|
20250508,112800,271820286,1797,1797,1797,1797,0
|
|
20250508,112700,271820286,1797,1797,1797,1797,232
|
|
20250508,112600,271403382,1797,1797,1797,1797,0
|
|
20250508,112500,271403382,1797,1797,1797,1797,0
|
|
20250508,112400,271403382,1797,1797,1797,1797,69
|
|
20250508,112300,271279389,1797,1797,1797,1797,0
|
|
20250508,112200,271279389,1797,1797,1797,1797,0
|
|
20250508,112100,271279389,1797,1797,1797,1797,0
|
|
20250508,112000,271279389,1797,1797,1797,1797,0
|
|
20250508,111900,271279389,1797,1797,1797,1797,69
|
|
20250508,111800,271155396,1797,1797,1797,1797,237
|
|
20250508,111700,270729507,1809,1797,1809,1797,2
|
|
20250508,111600,270725901,1797,1797,1797,1797,0
|
|
20250508,111500,270725901,1797,1797,1797,1797,2
|
|
20250508,111400,270722307,1797,1797,1797,1797,21
|
|
20250508,111300,270684570,1797,1797,1797,1797,0
|
|
20250508,111200,270684570,1797,1798,1798,1797,2000
|
|
20250508,111100,267090397,1798,1798,1798,1798,222
|
|
20250508,111000,266691241,1812,1798,1812,1798,2
|
|
20250508,110900,266687631,1798,1798,1798,1798,0
|
|
20250508,110800,266687631,1798,1798,1798,1798,0
|
|
20250508,110700,266687631,1798,1798,1798,1798,0
|
|
20250508,110600,266687631,1798,1798,1798,1798,0
|
|
20250508,110500,266687631,1798,1798,1798,1798,6
|
|
20250508,110400,266676843,1798,1799,1799,1798,259
|
|
20250508,110300,266211139,1799,1800,1800,1799,878
|
|
20250508,110200,264631499,1800,1800,1800,1800,0
|
|
20250508,110100,264631499,1800,1800,1800,1800,0
|
|
20250508,110000,264631499,1800,1810,1810,1800,79
|
|
20250508,105900,264489289,1810,1810,1810,1810,60
|
|
20250508,105800,264380689,1800,1800,1800,1800,0
|
|
20250508,105700,264380689,1800,1800,1800,1800,352
|
|
20250508,105600,263747089,1800,1804,1804,1800,1600
|
|
20250508,105500,260865389,1815,1815,1815,1815,0
|
|
20250508,105400,260865389,1815,1815,1815,1815,0
|
|
20250508,105300,260865389,1815,1815,1815,1815,51
|
|
20250508,105200,260772824,1816,1816,1816,1816,0
|
|
20250508,105100,260772824,1816,1816,1816,1816,517
|
|
20250508,105000,259833952,1813,1813,1813,1813,0
|
|
20250508,104900,259833952,1813,1813,1813,1813,1512
|
|
20250508,104800,257092696,1817,1817,1817,1817,0
|
|
20250508,104700,257092696,1817,1813,1817,1813,5544
|
|
20250508,104600,247041392,1817,1814,1817,1814,1099
|
|
20250508,104500,245047782,1817,1817,1817,1817,499
|
|
20250508,104400,244141099,1814,1812,1814,1812,2047
|
|
20250508,104300,240431548,1810,1809,1810,1809,4526
|
|
20250508,104200,232241997,1809,1808,1809,1808,243
|
|
20250508,104100,231802516,1806,1806,1806,1806,0
|
|
20250508,104000,231802516,1806,1806,1806,1806,0
|
|
20250508,103900,231802516,1806,1806,1806,1806,422
|
|
20250508,103800,231040384,1806,1806,1806,1806,7
|
|
20250508,103700,231027742,1806,1806,1806,1806,15
|
|
20250508,103600,231000652,1806,1806,1806,1806,340
|
|
20250508,103500,230386612,1806,1806,1806,1806,0
|
|
20250508,103400,230386612,1806,1806,1806,1806,10
|
|
20250508,103300,230368552,1806,1806,1806,1806,34
|
|
20250508,103200,230307148,1806,1806,1806,1806,362
|
|
20250508,103100,229653376,1806,1806,1806,1806,32
|
|
20250508,103000,229595584,1808,1808,1808,1808,1
|
|
20250508,102900,229593776,1806,1806,1806,1806,0
|
|
20250508,102800,229593776,1806,1806,1806,1806,0
|
|
20250508,102700,229593776,1806,1806,1806,1806,0
|
|
20250508,102600,229593776,1806,1805,1806,1805,2825
|
|
20250508,102500,224493128,1806,1800,1806,1800,111
|
|
20250508,102400,224293322,1800,1800,1800,1800,4
|
|
20250508,102300,224286122,1800,1800,1800,1800,1
|
|
20250508,102200,224284322,1806,1806,1806,1806,0
|
|
20250508,102100,224284322,1806,1806,1806,1806,5
|
|
20250508,102000,224275292,1808,1808,1808,1808,1
|
|
20250508,101900,224273484,1808,1808,1808,1808,1
|
|
20250508,101800,224271676,1808,1808,1808,1808,2
|
|
20250508,101700,224268060,1808,1806,1808,1806,557
|
|
20250508,101600,223262112,1807,1800,1807,1800,145
|
|
20250508,101500,223000160,1807,1807,1807,1807,0
|
|
20250508,101400,223000160,1807,1807,1807,1807,101
|
|
20250508,101300,222817653,1807,1807,1807,1807,114
|
|
20250508,101200,222611655,1795,1795,1795,1795,0
|
|
20250508,101100,222611655,1795,1796,1796,1795,241
|
|
20250508,101000,222178912,1820,1820,1820,1820,0
|
|
20250508,100900,222178912,1820,1820,1820,1820,0
|
|
20250508,100800,222178912,1820,1803,1820,1801,10008
|
|
20250508,100700,204149930,1827,1827,1827,1827,23
|
|
20250508,100600,204107909,1827,1827,1827,1827,0
|
|
20250508,100500,204107909,1827,1819,1827,1819,11000
|
|
20250508,100400,184034083,1819,1800,1819,1800,66
|
|
20250508,100300,183914979,1800,1800,1800,1800,100
|
|
20250508,100200,183734979,1800,1800,1800,1800,16
|
|
20250508,100100,183706179,1800,1800,1800,1800,0
|
|
20250508,100000,183706179,1800,1800,1800,1800,0
|
|
20250508,095900,183706179,1800,1801,1801,1800,650
|
|
20250508,095800,182536108,1800,1800,1800,1800,0
|
|
20250508,095700,182536108,1800,1800,1800,1800,427
|
|
20250508,095600,181767508,1800,1800,1800,1800,0
|
|
20250508,095500,181767508,1800,1800,1800,1800,1000
|
|
20250508,095400,179967508,1800,1800,1800,1800,0
|
|
20250508,095300,179967508,1800,1800,1800,1800,0
|
|
20250508,095200,179967508,1800,1800,1800,1800,0
|
|
20250508,095100,179967508,1800,1800,1800,1800,0
|
|
20250508,095000,179967508,1800,1811,1811,1800,251
|
|
20250508,094900,179515697,1811,1811,1811,1811,0
|
|
20250508,094800,179515697,1811,1811,1811,1811,0
|
|
20250508,094700,179515697,1811,1812,1812,1811,23058
|
|
20250508,094600,137757317,1813,1813,1824,1813,406
|
|
20250508,094500,137021151,1825,1825,1825,1825,0
|
|
20250508,094400,137021151,1825,1825,1825,1825,0
|
|
20250508,094300,137021151,1825,1825,1825,1825,23
|
|
20250508,094200,136979176,1825,1812,1825,1812,2476
|
|
20250508,094100,132492641,1811,1814,1826,1811,10532
|
|
20250508,094000,113408953,1825,1825,1825,1825,0
|
|
20250508,093900,113408953,1825,1823,1825,1823,996
|
|
20250508,093800,111591311,1811,1824,1824,1811,2544
|
|
20250508,093700,106964485,1819,1818,1824,1818,509
|
|
20250508,093600,106038576,1818,1818,1818,1818,0
|
|
20250508,093500,106038576,1818,1818,1818,1818,1500
|
|
20250508,093400,103311576,1809,1810,1810,1809,1200
|
|
20250508,093300,101139826,1809,1809,1809,1809,479
|
|
20250508,093200,100273315,1808,1809,1809,1808,1000
|
|
20250508,093100,98464432,1809,1809,1809,1809,6
|
|
20250508,093000,98453578,1807,1829,1829,1807,1013
|
|
20250508,092900,96622801,1817,1813,1817,1813,7269
|
|
20250508,092800,83424289,1812,1809,1812,1809,1061
|
|
20250508,092700,81502438,1809,1806,1810,1806,8344
|
|
20250508,092600,66407226,1806,1806,1807,1806,1915
|
|
20250508,092500,62948636,1806,1806,1806,1806,431
|
|
20250508,092400,62170250,1806,1804,1806,1804,344
|
|
20250508,092300,61549536,1803,1800,1803,1799,2036
|
|
20250508,092200,57882829,1809,1809,1809,1809,0
|
|
20250508,092100,57882829,1809,1809,1809,1809,0
|
|
20250508,092000,57882829,1809,1809,1809,1809,0
|
|
20250508,091900,57882829,1809,1809,1809,1809,1
|
|
20250508,091800,57881020,1782,1779,1811,1779,1474
|
|
20250508,091700,55226739,1779,1779,1779,1779,4
|
|
20250508,091600,55219623,1775,1800,1800,1775,14900
|
|
20250508,091500,28604429,1800,1800,1800,1800,0
|
|
20250508,091400,28604429,1800,1800,1800,1800,49
|
|
20250508,091300,28516229,1799,1799,1799,1799,300
|
|
20250508,091200,27976529,1814,1814,1814,1814,0
|
|
20250508,091100,27976529,1814,1815,1815,1778,10135
|
|
20250508,091000,9846564,1816,1816,1816,1816,1
|
|
20250508,090900,9844748,1816,1815,1816,1815,42
|
|
20250508,090800,9768498,1816,1815,1816,1815,228
|
|
20250508,090700,9354528,1815,1815,1815,1815,0
|
|
20250508,090600,9354528,1815,1815,1829,1815,118
|
|
20250508,090500,9140246,1834,1834,1834,1834,0
|
|
20250508,090400,9140246,1834,1836,1836,1813,640
|
|
20250508,090300,7969570,1836,1799,1836,1798,2407
|
|
20250508,090200,3583713,1798,1798,1798,1798,1000
|
|
20250508,090100,1785713,1776,1776,1776,1776,0
|
|
20250508,090000,1785713,1776,1775,1776,1775,1006
|