581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,183700,1236644485,1865,1865,1865,1865,0
|
|
20250516,183600,1236644485,1865,1865,1865,1865,0
|
|
20250516,183500,1236644485,1865,1865,1865,1865,0
|
|
20250516,183400,1236644485,1865,1865,1865,1865,0
|
|
20250516,183300,1236644485,1865,1865,1865,1865,0
|
|
20250516,183200,1236644485,1865,1865,1865,1865,0
|
|
20250516,183100,1236644485,1865,1865,1865,1865,0
|
|
20250516,183000,1236644485,1865,1865,1865,1865,0
|
|
20250516,182900,1236644485,1865,1865,1865,1865,0
|
|
20250516,182800,1236644485,1865,1865,1865,1865,0
|
|
20250516,182700,1236644485,1865,1865,1865,1865,0
|
|
20250516,182600,1236644485,1865,1865,1865,1865,0
|
|
20250516,182500,1236644485,1865,1865,1865,1865,0
|
|
20250516,182400,1236644485,1865,1865,1865,1865,0
|
|
20250516,182300,1236644485,1865,1865,1865,1865,0
|
|
20250516,182200,1236644485,1865,1865,1865,1865,0
|
|
20250516,182100,1236644485,1865,1865,1865,1865,0
|
|
20250516,182000,1236644485,1865,1865,1865,1865,0
|
|
20250516,181900,1236644485,1865,1865,1865,1865,0
|
|
20250516,181800,1236644485,1865,1865,1865,1865,0
|
|
20250516,181700,1236644485,1865,1865,1865,1865,0
|
|
20250516,181600,1236644485,1865,1865,1865,1865,0
|
|
20250516,181500,1236644485,1865,1865,1865,1865,0
|
|
20250516,181400,1236644485,1865,1865,1865,1865,0
|
|
20250516,181300,1236644485,1865,1865,1865,1865,0
|
|
20250516,181200,1236644485,1865,1865,1865,1865,0
|
|
20250516,181100,1236644485,1865,1865,1865,1865,0
|
|
20250516,181000,1236644485,1865,1865,1865,1865,0
|
|
20250516,180900,1236644485,1865,1865,1865,1865,0
|
|
20250516,180800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,180700,1236644485,1865,1865,1865,1865,0
|
|
20250516,180600,1236644485,1865,1865,1865,1865,0
|
|
20250516,180500,1236644485,1865,1865,1865,1865,0
|
|
20250516,180400,1236644485,1865,1865,1865,1865,0
|
|
20250516,180300,1236644485,1865,1865,1865,1865,0
|
|
20250516,180200,1236644485,1865,1865,1865,1865,0
|
|
20250516,180100,1236644485,1865,1865,1865,1865,0
|
|
20250516,180000,1236644485,1865,1865,1865,1865,0
|
|
20250516,175900,1236644485,1865,1865,1865,1865,0
|
|
20250516,175800,1236644485,1865,1865,1865,1865,0
|
|
20250516,175700,1236644485,1865,1865,1865,1865,0
|
|
20250516,175600,1236644485,1865,1865,1865,1865,0
|
|
20250516,175500,1236644485,1865,1865,1865,1865,0
|
|
20250516,175400,1236644485,1865,1865,1865,1865,0
|
|
20250516,175300,1236644485,1865,1865,1865,1865,0
|
|
20250516,175200,1236644485,1865,1865,1865,1865,0
|
|
20250516,175100,1236644485,1865,1865,1865,1865,0
|
|
20250516,175000,1236644485,1865,1865,1865,1865,0
|
|
20250516,174900,1236644485,1865,1865,1865,1865,0
|
|
20250516,174800,1236644485,1865,1865,1865,1865,0
|
|
20250516,174700,1236644485,1865,1865,1865,1865,0
|
|
20250516,174600,1236644485,1865,1865,1865,1865,0
|
|
20250516,174500,1236644485,1865,1865,1865,1865,0
|
|
20250516,174400,1236644485,1865,1865,1865,1865,0
|
|
20250516,174300,1236644485,1865,1865,1865,1865,0
|
|
20250516,174200,1236644485,1865,1865,1865,1865,0
|
|
20250516,174100,1236644485,1865,1865,1865,1865,0
|
|
20250516,174000,1236644485,1865,1865,1865,1865,0
|
|
20250516,173900,1236644485,1865,1865,1865,1865,0
|
|
20250516,173800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,173700,1236644485,1865,1865,1865,1865,0
|
|
20250516,173600,1236644485,1865,1865,1865,1865,0
|
|
20250516,173500,1236644485,1865,1865,1865,1865,0
|
|
20250516,173400,1236644485,1865,1865,1865,1865,0
|
|
20250516,173300,1236644485,1865,1865,1865,1865,0
|
|
20250516,173200,1236644485,1865,1865,1865,1865,0
|
|
20250516,173100,1236644485,1865,1865,1865,1865,0
|
|
20250516,173000,1236644485,1865,1865,1865,1865,0
|
|
20250516,172900,1236644485,1865,1865,1865,1865,0
|
|
20250516,172800,1236644485,1865,1865,1865,1865,0
|
|
20250516,172700,1236644485,1865,1865,1865,1865,0
|
|
20250516,172600,1236644485,1865,1865,1865,1865,0
|
|
20250516,172500,1236644485,1865,1865,1865,1865,0
|
|
20250516,172400,1236644485,1865,1865,1865,1865,0
|
|
20250516,172300,1236644485,1865,1865,1865,1865,0
|
|
20250516,172200,1236644485,1865,1865,1865,1865,0
|
|
20250516,172100,1236644485,1865,1865,1865,1865,0
|
|
20250516,172000,1236644485,1865,1865,1865,1865,0
|
|
20250516,171900,1236644485,1865,1865,1865,1865,0
|
|
20250516,171800,1236644485,1865,1865,1865,1865,0
|
|
20250516,171700,1236644485,1865,1865,1865,1865,0
|
|
20250516,171600,1236644485,1865,1865,1865,1865,0
|
|
20250516,171500,1236644485,1865,1865,1865,1865,0
|
|
20250516,171400,1236644485,1865,1865,1865,1865,0
|
|
20250516,171300,1236644485,1865,1865,1865,1865,0
|
|
20250516,171200,1236644485,1865,1865,1865,1865,0
|
|
20250516,171100,1236644485,1865,1865,1865,1865,0
|
|
20250516,171000,1236644485,1865,1865,1865,1865,0
|
|
20250516,170900,1236644485,1865,1865,1865,1865,0
|
|
20250516,170800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,170700,1236644485,1865,1865,1865,1865,0
|
|
20250516,170600,1236644485,1865,1865,1865,1865,0
|
|
20250516,170500,1236644485,1865,1865,1865,1865,0
|
|
20250516,170400,1236644485,1865,1865,1865,1865,0
|
|
20250516,170300,1236644485,1865,1865,1865,1865,0
|
|
20250516,170200,1236644485,1865,1865,1865,1865,0
|
|
20250516,170100,1236644485,1865,1865,1865,1865,0
|
|
20250516,170000,1236644485,1865,1865,1865,1865,0
|
|
20250516,165900,1236644485,1865,1865,1865,1865,0
|
|
20250516,165800,1236644485,1865,1865,1865,1865,0
|
|
20250516,165700,1236644485,1865,1865,1865,1865,0
|
|
20250516,165600,1236644485,1865,1865,1865,1865,0
|
|
20250516,165500,1236644485,1865,1865,1865,1865,0
|
|
20250516,165400,1236644485,1865,1865,1865,1865,0
|
|
20250516,165300,1236644485,1865,1865,1865,1865,0
|
|
20250516,165200,1236644485,1865,1865,1865,1865,0
|
|
20250516,165100,1236644485,1865,1865,1865,1865,0
|
|
20250516,165000,1236644485,1865,1865,1865,1865,0
|
|
20250516,164900,1236644485,1865,1865,1865,1865,0
|
|
20250516,164800,1236644485,1865,1865,1865,1865,0
|
|
20250516,164700,1236644485,1865,1865,1865,1865,0
|
|
20250516,164600,1236644485,1865,1865,1865,1865,0
|
|
20250516,164500,1236644485,1865,1865,1865,1865,0
|
|
20250516,164400,1236644485,1865,1865,1865,1865,0
|
|
20250516,164300,1236644485,1865,1865,1865,1865,0
|
|
20250516,164200,1236644485,1865,1865,1865,1865,0
|
|
20250516,164100,1236644485,1865,1865,1865,1865,0
|
|
20250516,164000,1236644485,1865,1865,1865,1865,0
|
|
20250516,163900,1236644485,1865,1865,1865,1865,0
|
|
20250516,163800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,163700,1236644485,1865,1865,1865,1865,0
|
|
20250516,163600,1236644485,1865,1865,1865,1865,0
|
|
20250516,163500,1236644485,1865,1865,1865,1865,0
|
|
20250516,163400,1236644485,1865,1865,1865,1865,0
|
|
20250516,163300,1236644485,1865,1865,1865,1865,0
|
|
20250516,163200,1236644485,1865,1865,1865,1865,0
|
|
20250516,163100,1236644485,1865,1865,1865,1865,0
|
|
20250516,163000,1236644485,1865,1865,1865,1865,0
|
|
20250516,162900,1236644485,1865,1865,1865,1865,0
|
|
20250516,162800,1236644485,1865,1865,1865,1865,0
|
|
20250516,162700,1236644485,1865,1865,1865,1865,0
|
|
20250516,162600,1236644485,1865,1865,1865,1865,0
|
|
20250516,162500,1236644485,1865,1865,1865,1865,0
|
|
20250516,162400,1236644485,1865,1865,1865,1865,0
|
|
20250516,162300,1236644485,1865,1865,1865,1865,0
|
|
20250516,162200,1236644485,1865,1865,1865,1865,0
|
|
20250516,162100,1236644485,1865,1865,1865,1865,0
|
|
20250516,162000,1236644485,1865,1865,1865,1865,0
|
|
20250516,161900,1236644485,1865,1865,1865,1865,0
|
|
20250516,161800,1236644485,1865,1865,1865,1865,0
|
|
20250516,161700,1236644485,1865,1865,1865,1865,0
|
|
20250516,161600,1236644485,1865,1865,1865,1865,0
|
|
20250516,161500,1236644485,1865,1865,1865,1865,0
|
|
20250516,161400,1236644485,1865,1865,1865,1865,0
|
|
20250516,161300,1236644485,1865,1865,1865,1865,0
|
|
20250516,161200,1236644485,1865,1865,1865,1865,0
|
|
20250516,161100,1236644485,1865,1865,1865,1865,0
|
|
20250516,161000,1236644485,1865,1865,1865,1865,0
|
|
20250516,160900,1236644485,1865,1865,1865,1865,0
|
|
20250516,160800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,160700,1236644485,1865,1865,1865,1865,0
|
|
20250516,160600,1236644485,1865,1865,1865,1865,0
|
|
20250516,160500,1236644485,1865,1865,1865,1865,0
|
|
20250516,160400,1236644485,1865,1865,1865,1865,0
|
|
20250516,160300,1236644485,1865,1865,1865,1865,0
|
|
20250516,160200,1236644485,1865,1865,1865,1865,0
|
|
20250516,160100,1236644485,1865,1865,1865,1865,0
|
|
20250516,160000,1236644485,1865,1865,1865,1865,0
|
|
20250516,155900,1236644485,1865,1865,1865,1865,0
|
|
20250516,155800,1236644485,1865,1865,1865,1865,0
|
|
20250516,155700,1236644485,1865,1865,1865,1865,0
|
|
20250516,155600,1236644485,1865,1865,1865,1865,0
|
|
20250516,155500,1236644485,1865,1865,1865,1865,0
|
|
20250516,155400,1236644485,1865,1865,1865,1865,0
|
|
20250516,155300,1236644485,1865,1865,1865,1865,0
|
|
20250516,155200,1236644485,1865,1865,1865,1865,0
|
|
20250516,155100,1236644485,1865,1865,1865,1865,0
|
|
20250516,155000,1236644485,1865,1865,1865,1865,0
|
|
20250516,154900,1236644485,1865,1865,1865,1865,0
|
|
20250516,154800,1236644485,1865,1865,1865,1865,0
|
|
20250516,154700,1236644485,1865,1865,1865,1865,0
|
|
20250516,154600,1236644485,1865,1865,1865,1865,0
|
|
20250516,154500,1236644485,1865,1865,1865,1865,0
|
|
20250516,154400,1236644485,1865,1865,1865,1865,0
|
|
20250516,154300,1236644485,1865,1865,1865,1865,0
|
|
20250516,154200,1236644485,1865,1865,1865,1865,0
|
|
20250516,154100,1236644485,1865,1865,1865,1865,0
|
|
20250516,154000,1236644485,1865,1865,1865,1865,0
|
|
20250516,153900,1236644485,1865,1865,1865,1865,0
|
|
20250516,153800,1236644485,1865,1865,1865,1865,1994
|
|
20250516,153700,1236644485,1865,1865,1865,1865,0
|
|
20250516,153600,1236644485,1865,1865,1865,1865,0
|
|
20250516,153500,1236644485,1865,1865,1865,1865,0
|
|
20250516,153400,1236644485,1865,1865,1865,1865,0
|
|
20250516,153300,1236644485,1865,1865,1865,1865,0
|
|
20250516,153200,1236644485,1865,1865,1865,1865,0
|
|
20250516,153100,1236644485,1865,1865,1865,1865,0
|
|
20250516,153000,1236644485,1865,1865,1865,1865,1994
|
|
20250516,152900,1232925675,1868,1868,1868,1868,0
|
|
20250516,152800,1232925675,1868,1868,1868,1868,0
|
|
20250516,152700,1232925675,1868,1868,1868,1868,0
|
|
20250516,152600,1232925675,1868,1868,1868,1868,0
|
|
20250516,152500,1232925675,1868,1868,1868,1868,0
|
|
20250516,152400,1232925675,1868,1868,1868,1868,0
|
|
20250516,152300,1232925675,1868,1868,1868,1868,0
|
|
20250516,152200,1232925675,1868,1868,1868,1868,0
|
|
20250516,152100,1232925675,1868,1868,1868,1868,0
|
|
20250516,152000,1232925675,1868,1868,1868,1868,0
|
|
20250516,151900,1232925675,1868,1858,1868,1857,33
|
|
20250516,151800,1232864283,1864,1866,1866,1858,670
|
|
20250516,151700,1231616699,1864,1870,1870,1864,856
|
|
20250516,151600,1230020114,1870,1870,1870,1870,869
|
|
20250516,151500,1228395084,1867,1867,1867,1867,636
|
|
20250516,151400,1227207672,1867,1867,1867,1867,364
|
|
20250516,151300,1226528084,1867,1870,1870,1867,1004
|
|
20250516,151200,1224653609,1875,1875,1875,1875,500
|
|
20250516,151100,1223716109,1875,1874,1876,1868,733
|
|
20250516,151000,1222341413,1876,1876,1876,1876,1
|
|
20250516,150900,1222339537,1863,1863,1863,1863,1
|
|
20250516,150800,1222337674,1877,1877,1877,1877,1000
|
|
20250516,150700,1220460674,1869,1873,1873,1869,610
|
|
20250516,150600,1219319260,1873,1879,1879,1873,492
|
|
20250516,150500,1218397684,1880,1879,1880,1879,83
|
|
20250516,150400,1218241726,1880,1880,1880,1880,4792
|
|
20250516,150300,1209232766,1880,1874,1880,1874,576
|
|
20250516,150200,1208153192,1880,1881,1881,1880,2022
|
|
20250516,150100,1204349832,1880,1865,1881,1863,21112
|
|
20250516,150000,1164680125,1865,1865,1866,1865,530
|
|
20250516,145900,1163691165,1864,1861,1864,1861,732
|
|
20250516,145800,1162327503,1861,1864,1864,1861,5
|
|
20250516,145700,1162318186,1864,1864,1864,1864,22
|
|
20250516,145600,1162277178,1864,1864,1864,1864,58
|
|
20250516,145500,1162169066,1863,1863,1863,1863,71
|
|
20250516,145400,1162036793,1861,1861,1862,1861,52
|
|
20250516,145300,1161940014,1857,1857,1857,1857,0
|
|
20250516,145200,1161940014,1857,1857,1857,1857,847
|
|
20250516,145100,1160367135,1856,1856,1856,1856,45
|
|
20250516,145000,1160283615,1856,1856,1856,1856,7
|
|
20250516,144900,1160270623,1857,1857,1857,1857,0
|
|
20250516,144800,1160270623,1857,1857,1857,1857,2
|
|
20250516,144700,1160266909,1857,1857,1857,1857,1001
|
|
20250516,144600,1158408052,1857,1857,1857,1857,112
|
|
20250516,144500,1158200068,1860,1860,1860,1860,0
|
|
20250516,144400,1158200068,1860,1860,1860,1860,1
|
|
20250516,144300,1158198208,1861,1861,1861,1861,8
|
|
20250516,144200,1158183320,1861,1861,1861,1861,2897
|
|
20250516,144100,1152792003,1861,1861,1861,1861,105
|
|
20250516,144000,1152596598,1862,1862,1862,1862,90
|
|
20250516,143900,1152429018,1856,1856,1856,1856,0
|
|
20250516,143800,1152429018,1856,1856,1856,1856,0
|
|
20250516,143700,1152429018,1856,1856,1856,1856,0
|
|
20250516,143600,1152429018,1856,1856,1856,1856,0
|
|
20250516,143500,1152429018,1856,1855,1856,1855,495
|
|
20250516,143400,1151510508,1852,1852,1852,1852,50
|
|
20250516,143300,1151417908,1852,1852,1852,1852,50
|
|
20250516,143200,1151325308,1852,1853,1853,1852,112
|
|
20250516,143100,1151117880,1854,1856,1856,1854,7
|
|
20250516,143000,1151104896,1855,1855,1855,1855,0
|
|
20250516,142900,1151104896,1855,1855,1855,1855,8
|
|
20250516,142800,1151090056,1856,1856,1856,1856,1
|
|
20250516,142700,1151088200,1856,1856,1856,1856,1
|
|
20250516,142600,1151086344,1851,1851,1851,1851,0
|
|
20250516,142500,1151086344,1851,1851,1851,1851,0
|
|
20250516,142400,1151086344,1851,1851,1851,1850,2649
|
|
20250516,142300,1146183262,1851,1856,1856,1851,1727
|
|
20250516,142200,1142978125,1855,1862,1862,1855,9796
|
|
20250516,142100,1124785102,1863,1863,1863,1863,0
|
|
20250516,142000,1124785102,1863,1863,1863,1863,340
|
|
20250516,141900,1124151682,1863,1863,1863,1863,0
|
|
20250516,141800,1124151682,1863,1863,1863,1863,0
|
|
20250516,141700,1124151682,1863,1865,1865,1863,207
|
|
20250516,141600,1123765923,1865,1865,1865,1865,31
|
|
20250516,141500,1123708108,1866,1867,1867,1866,6
|
|
20250516,141400,1123696911,1867,1867,1867,1867,1077
|
|
20250516,141300,1121686152,1871,1883,1883,1871,642
|
|
20250516,141200,1120484958,1870,1874,1876,1870,6058
|
|
20250516,141100,1109153649,1884,1874,1884,1874,10
|
|
20250516,141000,1109134829,1874,1885,1885,1874,17
|
|
20250516,140900,1109102821,1885,1885,1885,1885,1
|
|
20250516,140800,1109100936,1874,1874,1874,1874,0
|
|
20250516,140700,1109100936,1874,1874,1874,1874,50
|
|
20250516,140600,1109007236,1874,1872,1874,1872,5313
|
|
20250516,140500,1099055936,1871,1871,1871,1871,17
|
|
20250516,140400,1099024129,1870,1869,1870,1869,526
|
|
20250516,140300,1098040535,1861,1862,1862,1861,500
|
|
20250516,140200,1097109971,1863,1861,1863,1861,300
|
|
20250516,140100,1096551421,1860,1860,1860,1860,0
|
|
20250516,140000,1096551421,1860,1860,1860,1860,650
|
|
20250516,135900,1095342421,1859,1867,1867,1858,618
|
|
20250516,135800,1094192839,1870,1867,1870,1867,508
|
|
20250516,135700,1093243990,1862,1862,1862,1862,0
|
|
20250516,135600,1093243990,1862,1862,1862,1862,106
|
|
20250516,135500,1093046618,1869,1869,1869,1869,0
|
|
20250516,135400,1093046618,1869,1869,1869,1869,0
|
|
20250516,135300,1093046618,1869,1870,1870,1869,126
|
|
20250516,135200,1092811103,1871,1873,1873,1871,1880
|
|
20250516,135100,1089291949,1873,1873,1873,1873,231
|
|
20250516,135000,1088859286,1876,1887,1889,1876,4987
|
|
20250516,134900,1079482572,1887,1887,1887,1887,7
|
|
20250516,134800,1079469363,1889,1889,1889,1889,0
|
|
20250516,134700,1079469363,1889,1889,1889,1889,0
|
|
20250516,134600,1079469363,1889,1889,1889,1889,129
|
|
20250516,134500,1079225682,1889,1886,1889,1886,1618
|
|
20250516,134400,1076170235,1886,1886,1886,1886,23
|
|
20250516,134300,1076126857,1888,1887,1888,1887,700
|
|
20250516,134200,1074805278,1888,1888,1888,1888,0
|
|
20250516,134100,1074805278,1888,1888,1888,1888,0
|
|
20250516,134000,1074805278,1888,1880,1888,1880,8224
|
|
20250516,133900,1059317426,1880,1876,1880,1876,4683
|
|
20250516,133800,1050513872,1876,1874,1876,1874,930
|
|
20250516,133700,1048770035,1875,1875,1875,1875,0
|
|
20250516,133600,1048770035,1875,1875,1875,1875,0
|
|
20250516,133500,1048770035,1875,1874,1875,1874,613
|
|
20250516,133400,1047620873,1874,1874,1874,1874,6
|
|
20250516,133300,1047609629,1876,1876,1876,1876,0
|
|
20250516,133200,1047609629,1876,1871,1876,1871,32
|
|
20250516,133100,1047549602,1869,1862,1869,1862,1259
|
|
20250516,133000,1045201694,1864,1864,1864,1864,700
|
|
20250516,132900,1043896894,1865,1865,1865,1865,770
|
|
20250516,132800,1042460844,1866,1864,1868,1864,5300
|
|
20250516,132700,1032570237,1868,1841,1868,1841,3308
|
|
20250516,132600,1026419455,1850,1866,1866,1849,5418
|
|
20250516,132500,1016386039,1860,1844,1860,1844,6169
|
|
20250516,132400,1004978807,1843,1838,1843,1838,1181
|
|
20250516,132300,1002806115,1838,1838,1838,1838,210
|
|
20250516,132200,1002420135,1838,1838,1838,1838,1
|
|
20250516,132100,1002418297,1826,1826,1826,1826,0
|
|
20250516,132000,1002418297,1826,1837,1840,1826,3005
|
|
20250516,131900,996889990,1840,1840,1840,1840,1
|
|
20250516,131800,996888150,1836,1836,1836,1836,0
|
|
20250516,131700,996888150,1836,1835,1836,1835,249
|
|
20250516,131600,996431086,1839,1839,1839,1839,173
|
|
20250516,131500,996112939,1841,1834,1841,1834,1790
|
|
20250516,131400,992825306,1834,1832,1834,1832,10168
|
|
20250516,131300,974177666,1827,1827,1827,1827,0
|
|
20250516,131200,974177666,1827,1827,1827,1827,3532
|
|
20250516,131100,967724702,1827,1826,1835,1826,4119
|
|
20250516,131000,960195085,1827,1827,1827,1827,118
|
|
20250516,130900,959979499,1825,1804,1825,1804,15609
|
|
20250516,130800,931618494,1801,1799,1801,1799,225
|
|
20250516,130700,931213503,1794,1794,1794,1794,0
|
|
20250516,130600,931213503,1794,1797,1797,1794,870
|
|
20250516,130500,929650660,1798,1800,1802,1798,5889
|
|
20250516,130400,919050146,1802,1795,1802,1795,520
|
|
20250516,130300,918114524,1794,1794,1794,1794,0
|
|
20250516,130200,918114524,1794,1794,1794,1794,1500
|
|
20250516,130100,915423524,1795,1795,1795,1795,278
|
|
20250516,130000,914924514,1797,1797,1797,1797,302
|
|
20250516,125900,914381820,1795,1795,1795,1795,1
|
|
20250516,125800,914380025,1797,1797,1797,1797,100
|
|
20250516,125700,914200325,1797,1797,1797,1797,0
|
|
20250516,125600,914200325,1797,1794,1797,1794,1738
|
|
20250516,125500,911082081,1794,1794,1794,1794,500
|
|
20250516,125400,910185081,1794,1794,1794,1794,0
|
|
20250516,125300,910185081,1794,1794,1794,1794,225
|
|
20250516,125200,909781431,1794,1794,1794,1794,0
|
|
20250516,125100,909781431,1794,1794,1794,1794,0
|
|
20250516,125000,909781431,1794,1794,1794,1794,2201
|
|
20250516,124900,905832837,1799,1799,1799,1799,0
|
|
20250516,124800,905832837,1799,1805,1806,1799,1249
|
|
20250516,124700,903585257,1806,1806,1806,1806,0
|
|
20250516,124600,903585257,1806,1806,1806,1806,13
|
|
20250516,124500,903561779,1802,1800,1805,1800,658
|
|
20250516,124400,902374754,1800,1796,1800,1796,4306
|
|
20250516,124300,894626611,1794,1792,1794,1792,799
|
|
20250516,124200,893193414,1794,1788,1794,1782,19
|
|
20250516,124100,893159490,1788,1788,1788,1788,23
|
|
20250516,124000,893118366,1780,1780,1780,1780,0
|
|
20250516,123900,893118366,1780,1780,1780,1780,0
|
|
20250516,123800,893118366,1780,1780,1780,1780,500
|
|
20250516,123700,892228366,1779,1779,1779,1779,1690
|
|
20250516,123600,889221856,1779,1781,1781,1779,115
|
|
20250516,123500,889017211,1791,1791,1791,1791,35
|
|
20250516,123400,888954526,1797,1797,1797,1797,0
|
|
20250516,123300,888954526,1797,1797,1797,1797,0
|
|
20250516,123200,888954526,1797,1791,1797,1791,88
|
|
20250516,123100,888796906,1791,1787,1791,1787,1247
|
|
20250516,123000,886565420,1787,1787,1787,1787,0
|
|
20250516,122900,886565420,1787,1783,1788,1783,1856
|
|
20250516,122800,883254438,1783,1780,1783,1780,13
|
|
20250516,122700,883231289,1777,1784,1784,1777,66
|
|
20250516,122600,883113970,1785,1785,1785,1785,0
|
|
20250516,122500,883113970,1785,1785,1785,1785,0
|
|
20250516,122400,883113970,1785,1785,1785,1785,10
|
|
20250516,122300,883096120,1785,1785,1785,1785,0
|
|
20250516,122200,883096120,1785,1785,1785,1785,0
|
|
20250516,122100,883096120,1785,1785,1785,1785,11
|
|
20250516,122000,883076485,1785,1785,1785,1785,0
|
|
20250516,121900,883076485,1785,1785,1785,1785,1
|
|
20250516,121800,883074700,1785,1785,1785,1785,0
|
|
20250516,121700,883074700,1785,1785,1785,1785,0
|
|
20250516,121600,883074700,1785,1782,1785,1782,772
|
|
20250516,121500,881697496,1781,1781,1781,1781,0
|
|
20250516,121400,881697496,1781,1781,1781,1781,0
|
|
20250516,121300,881697496,1781,1779,1781,1779,8825
|
|
20250516,121200,865995632,1768,1768,1768,1768,0
|
|
20250516,121100,865995632,1768,1770,1770,1768,2000
|
|
20250516,121000,862458444,1770,1781,1781,1770,551
|
|
20250516,120900,861477652,1780,1780,1780,1780,1036
|
|
20250516,120800,859633572,1781,1781,1781,1781,0
|
|
20250516,120700,859633572,1781,1780,1781,1780,400
|
|
20250516,120600,858921472,1780,1780,1780,1780,0
|
|
20250516,120500,858921472,1780,1780,1780,1780,0
|
|
20250516,120400,858921472,1780,1779,1780,1779,630
|
|
20250516,120300,857800154,1768,1768,1768,1768,0
|
|
20250516,120200,857800154,1768,1779,1779,1768,203
|
|
20250516,120100,857439061,1775,1775,1775,1775,0
|
|
20250516,120000,857439061,1775,1775,1775,1775,0
|
|
20250516,115900,857439061,1775,1769,1775,1769,8415
|
|
20250516,115800,842503918,1770,1770,1770,1770,895
|
|
20250516,115700,840919768,1766,1766,1766,1766,0
|
|
20250516,115600,840919768,1766,1765,1766,1765,777
|
|
20250516,115500,839548305,1762,1762,1762,1762,212
|
|
20250516,115400,839174761,1762,1762,1762,1762,0
|
|
20250516,115300,839174761,1762,1762,1762,1762,1
|
|
20250516,115200,839172999,1762,1762,1762,1762,0
|
|
20250516,115100,839172999,1762,1762,1762,1762,1
|
|
20250516,115000,839171237,1759,1759,1760,1759,138
|
|
20250516,114900,838928370,1760,1758,1760,1756,340
|
|
20250516,114800,838330651,1758,1755,1758,1755,400
|
|
20250516,114700,837627751,1758,1758,1758,1758,0
|
|
20250516,114600,837627751,1758,1758,1758,1758,0
|
|
20250516,114500,837627751,1758,1758,1758,1758,0
|
|
20250516,114400,837627751,1758,1757,1758,1757,600
|
|
20250516,114300,836573184,1752,1760,1760,1752,765
|
|
20250516,114200,835231857,1760,1760,1760,1760,0
|
|
20250516,114100,835231857,1760,1760,1760,1760,0
|
|
20250516,114000,835231857,1760,1757,1760,1757,704
|
|
20250516,113900,833993067,1758,1758,1758,1758,0
|
|
20250516,113800,833993067,1758,1758,1758,1758,0
|
|
20250516,113700,833993067,1758,1758,1758,1758,0
|
|
20250516,113600,833993067,1758,1758,1758,1758,140
|
|
20250516,113500,833746947,1758,1758,1758,1758,220
|
|
20250516,113400,833360187,1758,1758,1758,1758,0
|
|
20250516,113300,833360187,1758,1758,1758,1758,1
|
|
20250516,113200,833358429,1750,1750,1750,1750,0
|
|
20250516,113100,833358429,1750,1750,1750,1750,0
|
|
20250516,113000,833358429,1750,1762,1762,1750,5001
|
|
20250516,112900,824604965,1761,1759,1761,1759,304
|
|
20250516,112800,824070205,1760,1760,1760,1760,0
|
|
20250516,112700,824070205,1760,1760,1760,1760,27
|
|
20250516,112600,824022685,1760,1760,1760,1760,0
|
|
20250516,112500,824022685,1760,1760,1760,1760,0
|
|
20250516,112400,824022685,1760,1760,1760,1760,43
|
|
20250516,112300,823947005,1762,1761,1762,1761,22
|
|
20250516,112200,823908249,1750,1750,1750,1750,0
|
|
20250516,112100,823908249,1750,1756,1756,1750,6604
|
|
20250516,112000,812341721,1765,1765,1765,1765,0
|
|
20250516,111900,812341721,1765,1765,1765,1765,20
|
|
20250516,111800,812306421,1765,1765,1765,1765,112
|
|
20250516,111700,812108741,1765,1765,1765,1765,0
|
|
20250516,111600,812108741,1765,1765,1765,1765,761
|
|
20250516,111500,810765576,1760,1761,1765,1760,218
|
|
20250516,111400,810381317,1759,1756,1759,1756,211
|
|
20250516,111300,810010575,1751,1752,1752,1751,117
|
|
20250516,111200,809805622,1752,1752,1752,1752,0
|
|
20250516,111100,809805622,1752,1752,1752,1752,14
|
|
20250516,111000,809781094,1751,1751,1751,1751,0
|
|
20250516,110900,809781094,1751,1751,1751,1751,772
|
|
20250516,110800,808429322,1761,1761,1761,1761,0
|
|
20250516,110700,808429322,1761,1761,1761,1761,0
|
|
20250516,110600,808429322,1761,1761,1761,1761,0
|
|
20250516,110500,808429322,1761,1761,1761,1761,4
|
|
20250516,110400,808422278,1762,1762,1762,1762,0
|
|
20250516,110300,808422278,1762,1762,1762,1762,1
|
|
20250516,110200,808420516,1755,1755,1755,1755,0
|
|
20250516,110100,808420516,1755,1756,1756,1754,3529
|
|
20250516,110000,802227120,1756,1757,1757,1756,2035
|
|
20250516,105900,798651628,1757,1757,1757,1757,1
|
|
20250516,105800,798649871,1778,1776,1778,1776,561
|
|
20250516,105700,797652461,1778,1780,1780,1756,1067
|
|
20250516,105600,795755941,1775,1782,1782,1775,190
|
|
20250516,105500,795417529,1782,1779,1782,1779,1432
|
|
20250516,105400,792866424,1782,1782,1782,1782,1
|
|
20250516,105300,792864642,1748,1774,1791,1748,2555
|
|
20250516,105200,788326905,1776,1759,1776,1759,1000
|
|
20250516,105100,786558976,1760,1758,1760,1758,207
|
|
20250516,105000,786194892,1760,1760,1760,1760,0
|
|
20250516,104900,786194892,1760,1760,1760,1760,12
|
|
20250516,104800,786173772,1761,1751,1761,1751,30
|
|
20250516,104700,786121232,1751,1736,1751,1736,7532
|
|
20250516,104600,773007460,1736,1738,1742,1736,160
|
|
20250516,104500,772729538,1746,1740,1746,1738,632
|
|
20250516,104400,771626882,1751,1766,1766,1745,3089
|
|
20250516,104300,766226228,1766,1766,1772,1766,135
|
|
20250516,104200,765987424,1774,1764,1774,1764,1989
|
|
20250516,104100,762467619,1770,1748,1770,1748,951
|
|
20250516,104000,760800170,1748,1748,1748,1748,547
|
|
20250516,103900,759844014,1748,1748,1748,1748,11
|
|
20250516,103800,759824786,1751,1751,1751,1751,20000
|
|
20250516,103700,724804786,1757,1750,1757,1750,608
|
|
20250516,103600,723739561,1751,1751,1751,1751,98
|
|
20250516,103500,723567963,1755,1756,1756,1755,135
|
|
20250516,103400,723330972,1756,1746,1756,1746,177
|
|
20250516,103300,723020971,1731,1730,1749,1730,4767
|
|
20250516,103200,714725404,1731,1731,1731,1731,35
|
|
20250516,103100,714664819,1719,1727,1735,1719,2343
|
|
20250516,103000,710600834,1726,1730,1730,1726,207
|
|
20250516,102900,710243418,1731,1754,1756,1731,4969
|
|
20250516,102800,701590937,1756,1750,1756,1750,70
|
|
20250516,102700,701468137,1750,1741,1750,1741,2363
|
|
20250516,102600,697336227,1741,1741,1743,1741,337
|
|
20250516,102500,696749076,1743,1742,1743,1742,610
|
|
20250516,102400,695685873,1740,1720,1740,1717,3241
|
|
20250516,102300,690088492,1718,1708,1718,1703,4305
|
|
20250516,102200,682739818,1720,1713,1720,1704,8497
|
|
20250516,102100,668241510,1704,1704,1704,1704,0
|
|
20250516,102000,668241510,1704,1703,1704,1703,958
|
|
20250516,101900,666609986,1700,1691,1703,1691,2254
|
|
20250516,101800,662788854,1700,1672,1700,1671,7320
|
|
20250516,101700,650444330,1670,1696,1696,1660,10373
|
|
20250516,101600,632979386,1697,1704,1704,1697,2049
|
|
20250516,101500,629493662,1707,1710,1710,1707,857
|
|
20250516,101400,628028666,1714,1714,1714,1714,0
|
|
20250516,101300,628028666,1714,1714,1714,1714,0
|
|
20250516,101200,628028666,1714,1712,1714,1712,28
|
|
20250516,101100,627980684,1710,1710,1712,1710,1073
|
|
20250516,101000,626145838,1711,1715,1715,1711,183
|
|
20250516,100900,625832217,1719,1717,1719,1714,440
|
|
20250516,100800,625076392,1712,1717,1721,1710,4235
|
|
20250516,100700,617827441,1730,1726,1730,1712,2616
|
|
20250516,100600,613326164,1732,1732,1732,1732,5
|
|
20250516,100500,613317504,1733,1730,1733,1726,2581
|
|
20250516,100400,608847303,1727,1724,1727,1724,1677
|
|
20250516,100300,605956095,1723,1733,1733,1723,2040
|
|
20250516,100200,602437756,1734,1734,1734,1734,26
|
|
20250516,100100,602392672,1737,1737,1737,1724,10193
|
|
20250516,100000,584763744,1738,1741,1741,1738,635
|
|
20250516,095900,583659345,1738,1738,1738,1738,0
|
|
20250516,095800,583659345,1738,1744,1744,1738,1288
|
|
20250516,095700,581414338,1748,1747,1748,1743,60
|
|
20250516,095600,581309740,1743,1753,1753,1743,8576
|
|
20250516,095500,566355612,1753,1764,1764,1753,7182
|
|
20250516,095400,553735692,1767,1769,1769,1759,2466
|
|
20250516,095300,549380270,1770,1760,1770,1760,613
|
|
20250516,095200,548296139,1768,1760,1768,1759,1257
|
|
20250516,095100,546080961,1759,1760,1760,1759,500
|
|
20250516,095000,545201398,1760,1767,1774,1760,682
|
|
20250516,094900,543997354,1782,1776,1782,1766,2148
|
|
20250516,094800,540187989,1776,1786,1799,1776,1069
|
|
20250516,094700,538281351,1799,1781,1799,1775,1320
|
|
20250516,094600,535927135,1793,1789,1799,1777,1361
|
|
20250516,094500,533496187,1789,1798,1798,1778,1477
|
|
20250516,094400,530858856,1798,1799,1799,1798,102
|
|
20250516,094300,530675379,1800,1794,1800,1794,3296
|
|
20250516,094200,524748116,1797,1769,1798,1769,2084
|
|
20250516,094100,521045263,1769,1769,1769,1765,1747
|
|
20250516,094000,517960092,1770,1738,1770,1738,15513
|
|
20250516,093900,490897852,1738,1729,1738,1725,4630
|
|
20250516,093800,482868107,1730,1721,1730,1720,3627
|
|
20250516,093700,476619641,1720,1712,1727,1712,671
|
|
20250516,093600,475463026,1720,1710,1729,1693,15618
|
|
20250516,093500,448770495,1700,1711,1711,1681,25266
|
|
20250516,093400,405852190,1711,1723,1731,1711,9106
|
|
20250516,093300,390222215,1720,1737,1737,1710,11116
|
|
20250516,093200,370990969,1738,1738,1738,1738,0
|
|
20250516,093100,370990969,1738,1742,1744,1738,18353
|
|
20250516,093000,339053339,1742,1750,1750,1742,14242
|
|
20250516,092900,314159825,1750,1763,1763,1745,21753
|
|
20250516,092800,275951316,1764,1769,1770,1764,4697
|
|
20250516,092700,267653084,1764,1764,1764,1763,1600
|
|
20250516,092600,264831544,1771,1767,1771,1764,6717
|
|
20250516,092500,252956138,1767,1770,1772,1766,2696
|
|
20250516,092400,248190454,1770,1773,1773,1766,2608
|
|
20250516,092300,243577985,1771,1772,1772,1771,1450
|
|
20250516,092200,241009960,1772,1781,1782,1771,12759
|
|
20250516,092100,218367193,1781,1782,1782,1781,412
|
|
20250516,092000,217633373,1782,1785,1785,1781,2287
|
|
20250516,091900,213559882,1790,1790,1790,1790,6
|
|
20250516,091800,213549142,1783,1790,1790,1783,1440
|
|
20250516,091700,210974972,1790,1790,1790,1790,2
|
|
20250516,091600,210971392,1794,1781,1794,1781,3386
|
|
20250516,091500,204939483,1781,1795,1795,1781,1866
|
|
20250516,091400,201592225,1795,1797,1797,1795,43
|
|
20250516,091300,201515000,1800,1800,1803,1799,3673
|
|
20250516,091200,194902334,1800,1788,1800,1787,12392
|
|
20250516,091100,172730372,1787,1754,1787,1754,8058
|
|
20250516,091000,158411058,1760,1752,1760,1752,7550
|
|
20250516,090900,145175033,1753,1766,1766,1750,9738
|
|
20250516,090800,128037555,1769,1770,1770,1765,6274
|
|
20250516,090700,116951916,1765,1804,1804,1751,27200
|
|
20250516,090600,68458995,1805,1813,1813,1805,3627
|
|
20250516,090500,61898028,1809,1819,1821,1809,1318
|
|
20250516,090400,59501014,1822,1829,1829,1805,3164
|
|
20250516,090300,53740279,1829,1842,1842,1829,5634
|
|
20250516,090200,43407825,1842,1842,1851,1842,1078
|
|
20250516,090100,41421818,1851,1879,1879,1851,5185
|
|
20250516,090000,31705570,1896,1930,1930,1879,16588
|