579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,183600,496231995,1197,1197,1197,1197,4754
|
|
20250806,183500,496231995,1197,1197,1197,1197,0
|
|
20250806,183400,496231995,1197,1197,1197,1197,0
|
|
20250806,183300,496231995,1197,1197,1197,1197,0
|
|
20250806,183200,496231995,1197,1197,1197,1197,0
|
|
20250806,183100,496231995,1197,1197,1197,1197,0
|
|
20250806,183000,496231995,1197,1197,1197,1197,0
|
|
20250806,182900,496231995,1197,1197,1197,1197,0
|
|
20250806,182800,496231995,1197,1197,1197,1197,0
|
|
20250806,182700,496231995,1197,1197,1197,1197,0
|
|
20250806,182600,496231995,1197,1197,1197,1197,0
|
|
20250806,182500,496231995,1197,1197,1197,1197,0
|
|
20250806,182400,496231995,1197,1197,1197,1197,0
|
|
20250806,182300,496231995,1197,1197,1197,1197,0
|
|
20250806,182200,496231995,1197,1197,1197,1197,0
|
|
20250806,182100,496231995,1197,1197,1197,1197,0
|
|
20250806,182000,496231995,1197,1197,1197,1197,0
|
|
20250806,181900,496231995,1197,1197,1197,1197,0
|
|
20250806,181800,496231995,1197,1197,1197,1197,0
|
|
20250806,181700,496231995,1197,1197,1197,1197,0
|
|
20250806,181600,496231995,1197,1197,1197,1197,0
|
|
20250806,181500,496231995,1197,1197,1197,1197,0
|
|
20250806,181400,496231995,1197,1197,1197,1197,0
|
|
20250806,181300,496231995,1197,1197,1197,1197,0
|
|
20250806,181200,496231995,1197,1197,1197,1197,0
|
|
20250806,181100,496231995,1197,1197,1197,1197,0
|
|
20250806,181000,496231995,1197,1197,1197,1197,0
|
|
20250806,180900,496231995,1197,1197,1197,1197,0
|
|
20250806,180800,496231995,1197,1197,1197,1197,0
|
|
20250806,180700,496231995,1197,1197,1197,1197,0
|
|
20250806,180600,496231995,1197,1197,1197,1197,4754
|
|
20250806,180500,496231995,1197,1197,1197,1197,0
|
|
20250806,180400,496231995,1197,1197,1197,1197,0
|
|
20250806,180300,496231995,1197,1197,1197,1197,0
|
|
20250806,180200,496231995,1197,1197,1197,1197,0
|
|
20250806,180100,496231995,1197,1197,1197,1197,0
|
|
20250806,180000,496231995,1197,1197,1197,1197,0
|
|
20250806,175900,496231995,1197,1197,1197,1197,0
|
|
20250806,175800,496231995,1197,1197,1197,1197,0
|
|
20250806,175700,496231995,1197,1197,1197,1197,0
|
|
20250806,175600,496231995,1197,1197,1197,1197,0
|
|
20250806,175500,496231995,1197,1197,1197,1197,0
|
|
20250806,175400,496231995,1197,1197,1197,1197,0
|
|
20250806,175300,496231995,1197,1197,1197,1197,0
|
|
20250806,175200,496231995,1197,1197,1197,1197,0
|
|
20250806,175100,496231995,1197,1197,1197,1197,0
|
|
20250806,175000,496231995,1197,1197,1197,1197,0
|
|
20250806,174900,496231995,1197,1197,1197,1197,0
|
|
20250806,174800,496231995,1197,1197,1197,1197,0
|
|
20250806,174700,496231995,1197,1197,1197,1197,0
|
|
20250806,174600,496231995,1197,1197,1197,1197,0
|
|
20250806,174500,496231995,1197,1197,1197,1197,0
|
|
20250806,174400,496231995,1197,1197,1197,1197,0
|
|
20250806,174300,496231995,1197,1197,1197,1197,0
|
|
20250806,174200,496231995,1197,1197,1197,1197,0
|
|
20250806,174100,496231995,1197,1197,1197,1197,0
|
|
20250806,174000,496231995,1197,1197,1197,1197,0
|
|
20250806,173900,496231995,1197,1197,1197,1197,0
|
|
20250806,173800,496231995,1197,1197,1197,1197,0
|
|
20250806,173700,496231995,1197,1197,1197,1197,0
|
|
20250806,173600,496231995,1197,1197,1197,1197,4754
|
|
20250806,173500,496231995,1197,1197,1197,1197,0
|
|
20250806,173400,496231995,1197,1197,1197,1197,0
|
|
20250806,173300,496231995,1197,1197,1197,1197,0
|
|
20250806,173200,496231995,1197,1197,1197,1197,0
|
|
20250806,173100,496231995,1197,1197,1197,1197,0
|
|
20250806,173000,496231995,1197,1197,1197,1197,0
|
|
20250806,172900,496231995,1197,1197,1197,1197,0
|
|
20250806,172800,496231995,1197,1197,1197,1197,0
|
|
20250806,172700,496231995,1197,1197,1197,1197,0
|
|
20250806,172600,496231995,1197,1197,1197,1197,0
|
|
20250806,172500,496231995,1197,1197,1197,1197,0
|
|
20250806,172400,496231995,1197,1197,1197,1197,0
|
|
20250806,172300,496231995,1197,1197,1197,1197,0
|
|
20250806,172200,496231995,1197,1197,1197,1197,0
|
|
20250806,172100,496231995,1197,1197,1197,1197,0
|
|
20250806,172000,496231995,1197,1197,1197,1197,0
|
|
20250806,171900,496231995,1197,1197,1197,1197,0
|
|
20250806,171800,496231995,1197,1197,1197,1197,0
|
|
20250806,171700,496231995,1197,1197,1197,1197,0
|
|
20250806,171600,496231995,1197,1197,1197,1197,0
|
|
20250806,171500,496231995,1197,1197,1197,1197,0
|
|
20250806,171400,496231995,1197,1197,1197,1197,0
|
|
20250806,171300,496231995,1197,1197,1197,1197,0
|
|
20250806,171200,496231995,1197,1197,1197,1197,0
|
|
20250806,171100,496231995,1197,1197,1197,1197,0
|
|
20250806,171000,496231995,1197,1197,1197,1197,0
|
|
20250806,170900,496231995,1197,1197,1197,1197,0
|
|
20250806,170800,496231995,1197,1197,1197,1197,0
|
|
20250806,170700,496231995,1197,1197,1197,1197,0
|
|
20250806,170600,496231995,1197,1197,1197,1197,4754
|
|
20250806,170500,496231995,1197,1197,1197,1197,0
|
|
20250806,170400,496231995,1197,1197,1197,1197,0
|
|
20250806,170300,496231995,1197,1197,1197,1197,0
|
|
20250806,170200,496231995,1197,1197,1197,1197,0
|
|
20250806,170100,496231995,1197,1197,1197,1197,0
|
|
20250806,170000,496231995,1197,1197,1197,1197,0
|
|
20250806,165900,496231995,1197,1197,1197,1197,0
|
|
20250806,165800,496231995,1197,1197,1197,1197,0
|
|
20250806,165700,496231995,1197,1197,1197,1197,0
|
|
20250806,165600,496231995,1197,1197,1197,1197,0
|
|
20250806,165500,496231995,1197,1197,1197,1197,0
|
|
20250806,165400,496231995,1197,1197,1197,1197,0
|
|
20250806,165300,496231995,1197,1197,1197,1197,0
|
|
20250806,165200,496231995,1197,1197,1197,1197,0
|
|
20250806,165100,496231995,1197,1197,1197,1197,0
|
|
20250806,165000,496231995,1197,1197,1197,1197,0
|
|
20250806,164900,496231995,1197,1197,1197,1197,0
|
|
20250806,164800,496231995,1197,1197,1197,1197,0
|
|
20250806,164700,496231995,1197,1197,1197,1197,0
|
|
20250806,164600,496231995,1197,1197,1197,1197,0
|
|
20250806,164500,496231995,1197,1197,1197,1197,0
|
|
20250806,164400,496231995,1197,1197,1197,1197,0
|
|
20250806,164300,496231995,1197,1197,1197,1197,0
|
|
20250806,164200,496231995,1197,1197,1197,1197,0
|
|
20250806,164100,496231995,1197,1197,1197,1197,0
|
|
20250806,164000,496231995,1197,1197,1197,1197,0
|
|
20250806,163900,496231995,1197,1197,1197,1197,0
|
|
20250806,163800,496231995,1197,1197,1197,1197,0
|
|
20250806,163700,496231995,1197,1197,1197,1197,0
|
|
20250806,163600,496231995,1197,1197,1197,1197,4754
|
|
20250806,163500,496231995,1197,1197,1197,1197,0
|
|
20250806,163400,496231995,1197,1197,1197,1197,0
|
|
20250806,163300,496231995,1197,1197,1197,1197,0
|
|
20250806,163200,496231995,1197,1197,1197,1197,0
|
|
20250806,163100,496231995,1197,1197,1197,1197,0
|
|
20250806,163000,496231995,1197,1197,1197,1197,0
|
|
20250806,162900,496231995,1197,1197,1197,1197,0
|
|
20250806,162800,496231995,1197,1197,1197,1197,0
|
|
20250806,162700,496231995,1197,1197,1197,1197,0
|
|
20250806,162600,496231995,1197,1197,1197,1197,0
|
|
20250806,162500,496231995,1197,1197,1197,1197,0
|
|
20250806,162400,496231995,1197,1197,1197,1197,0
|
|
20250806,162300,496231995,1197,1197,1197,1197,0
|
|
20250806,162200,496231995,1197,1197,1197,1197,0
|
|
20250806,162100,496231995,1197,1197,1197,1197,0
|
|
20250806,162000,496231995,1197,1197,1197,1197,0
|
|
20250806,161900,496231995,1197,1197,1197,1197,0
|
|
20250806,161800,496231995,1197,1197,1197,1197,0
|
|
20250806,161700,496231995,1197,1197,1197,1197,0
|
|
20250806,161600,496231995,1197,1197,1197,1197,0
|
|
20250806,161500,496231995,1197,1197,1197,1197,0
|
|
20250806,161400,496231995,1197,1197,1197,1197,0
|
|
20250806,161300,496231995,1197,1197,1197,1197,0
|
|
20250806,161200,496231995,1197,1197,1197,1197,0
|
|
20250806,161100,496231995,1197,1197,1197,1197,0
|
|
20250806,161000,496231995,1197,1197,1197,1197,0
|
|
20250806,160900,496231995,1197,1197,1197,1197,0
|
|
20250806,160800,496231995,1197,1197,1197,1197,0
|
|
20250806,160700,496231995,1197,1197,1197,1197,0
|
|
20250806,160600,496231995,1197,1197,1197,1197,4754
|
|
20250806,160500,496231995,1197,1197,1197,1197,0
|
|
20250806,160400,496231995,1197,1197,1197,1197,0
|
|
20250806,160300,496231995,1197,1197,1197,1197,0
|
|
20250806,160200,496231995,1197,1197,1197,1197,0
|
|
20250806,160100,496231995,1197,1197,1197,1197,0
|
|
20250806,160000,496231995,1197,1197,1197,1197,0
|
|
20250806,155900,496231995,1197,1197,1197,1197,0
|
|
20250806,155800,496231995,1197,1197,1197,1197,0
|
|
20250806,155700,496231995,1197,1197,1197,1197,0
|
|
20250806,155600,496231995,1197,1197,1197,1197,0
|
|
20250806,155500,496231995,1197,1197,1197,1197,0
|
|
20250806,155400,496231995,1197,1197,1197,1197,0
|
|
20250806,155300,496231995,1197,1197,1197,1197,0
|
|
20250806,155200,496231995,1197,1197,1197,1197,0
|
|
20250806,155100,496231995,1197,1197,1197,1197,0
|
|
20250806,155000,496231995,1197,1197,1197,1197,0
|
|
20250806,154900,496231995,1197,1197,1197,1197,0
|
|
20250806,154800,496231995,1197,1197,1197,1197,0
|
|
20250806,154700,496231995,1197,1197,1197,1197,0
|
|
20250806,154600,496231995,1197,1197,1197,1197,0
|
|
20250806,154500,496231995,1197,1197,1197,1197,0
|
|
20250806,154400,496231995,1197,1197,1197,1197,0
|
|
20250806,154300,496231995,1197,1197,1197,1197,0
|
|
20250806,154200,496231995,1197,1197,1197,1197,0
|
|
20250806,154100,496231995,1197,1197,1197,1197,0
|
|
20250806,154000,496231995,1197,1197,1197,1197,0
|
|
20250806,153900,496231995,1197,1197,1197,1197,0
|
|
20250806,153800,496231995,1197,1197,1197,1197,0
|
|
20250806,153700,496231995,1197,1197,1197,1197,0
|
|
20250806,153600,496231995,1197,1197,1197,1197,4754
|
|
20250806,153500,496231995,1197,1197,1197,1197,0
|
|
20250806,153400,496231995,1197,1197,1197,1197,0
|
|
20250806,153300,496231995,1197,1197,1197,1197,0
|
|
20250806,153200,496231995,1197,1197,1197,1197,0
|
|
20250806,153100,496231995,1197,1197,1197,1197,0
|
|
20250806,153000,496231995,1197,1197,1197,1197,4754
|
|
20250806,152900,490541457,1189,1189,1189,1189,0
|
|
20250806,152800,490541457,1189,1189,1189,1189,0
|
|
20250806,152700,490541457,1189,1189,1189,1189,0
|
|
20250806,152600,490541457,1189,1189,1189,1189,0
|
|
20250806,152500,490541457,1189,1189,1189,1189,0
|
|
20250806,152400,490541457,1189,1189,1189,1189,0
|
|
20250806,152300,490541457,1189,1189,1189,1189,0
|
|
20250806,152200,490541457,1189,1189,1189,1189,0
|
|
20250806,152100,490541457,1189,1189,1189,1189,0
|
|
20250806,152000,490541457,1189,1189,1189,1189,0
|
|
20250806,151900,490541457,1189,1199,1199,1189,1811
|
|
20250806,151800,488387217,1191,1200,1200,1191,1529
|
|
20250806,151700,486557058,1200,1196,1200,1190,2755
|
|
20250806,151600,483254087,1190,1196,1196,1190,41
|
|
20250806,151500,483205081,1189,1190,1190,1189,1521
|
|
20250806,151400,481396111,1191,1198,1199,1191,673
|
|
20250806,151300,480593155,1192,1192,1192,1192,104
|
|
20250806,151200,480469187,1192,1200,1201,1192,67
|
|
20250806,151100,480389226,1192,1197,1200,1192,2001
|
|
20250806,151000,477989032,1200,1200,1200,1200,0
|
|
20250806,150900,477989032,1200,1200,1200,1200,0
|
|
20250806,150800,477989032,1200,1200,1200,1200,0
|
|
20250806,150700,477989032,1200,1200,1200,1200,0
|
|
20250806,150600,477989032,1200,1198,1200,1198,2010
|
|
20250806,150500,475579205,1198,1198,1198,1198,1
|
|
20250806,150400,475578007,1191,1191,1191,1191,0
|
|
20250806,150300,475578007,1191,1192,1192,1191,329
|
|
20250806,150200,475185859,1192,1192,1192,1192,0
|
|
20250806,150100,475185859,1192,1192,1192,1192,1900
|
|
20250806,150000,472921059,1199,1199,1199,1199,0
|
|
20250806,145900,472921059,1199,1199,1199,1199,1
|
|
20250806,145800,472919860,1192,1192,1192,1192,69
|
|
20250806,145700,472837612,1198,1198,1198,1198,0
|
|
20250806,145600,472837612,1198,1192,1198,1192,5
|
|
20250806,145500,472831640,1200,1196,1200,1196,9
|
|
20250806,145400,472820854,1200,1200,1200,1200,0
|
|
20250806,145300,472820854,1200,1198,1200,1198,4300
|
|
20250806,145200,467662943,1198,1198,1198,1198,0
|
|
20250806,145100,467662943,1198,1198,1198,1198,201
|
|
20250806,145000,467422145,1199,1199,1199,1199,0
|
|
20250806,144900,467422145,1199,1199,1199,1199,0
|
|
20250806,144800,467422145,1199,1199,1199,1199,0
|
|
20250806,144700,467422145,1199,1199,1199,1199,0
|
|
20250806,144600,467422145,1199,1199,1199,1199,0
|
|
20250806,144500,467422145,1199,1199,1199,1199,0
|
|
20250806,144400,467422145,1199,1199,1199,1199,0
|
|
20250806,144300,467422145,1199,1199,1199,1199,0
|
|
20250806,144200,467422145,1199,1199,1199,1199,0
|
|
20250806,144100,467422145,1199,1199,1199,1199,90
|
|
20250806,144000,467314235,1199,1199,1199,1199,0
|
|
20250806,143900,467314235,1199,1199,1199,1199,0
|
|
20250806,143800,467314235,1199,1199,1199,1199,0
|
|
20250806,143700,467314235,1199,1197,1199,1197,20
|
|
20250806,143600,467290277,1197,1197,1197,1197,0
|
|
20250806,143500,467290277,1197,1197,1197,1197,0
|
|
20250806,143400,467290277,1197,1197,1197,1197,0
|
|
20250806,143300,467290277,1197,1197,1200,1197,3522
|
|
20250806,143200,463067342,1190,1193,1193,1190,3207
|
|
20250806,143100,459246041,1198,1198,1198,1198,0
|
|
20250806,143000,459246041,1198,1198,1198,1198,0
|
|
20250806,142900,459246041,1198,1198,1198,1198,0
|
|
20250806,142800,459246041,1198,1198,1198,1198,0
|
|
20250806,142700,459246041,1198,1198,1198,1198,7
|
|
20250806,142600,459237655,1199,1199,1199,1199,0
|
|
20250806,142500,459237655,1199,1199,1199,1199,0
|
|
20250806,142400,459237655,1199,1199,1199,1199,0
|
|
20250806,142300,459237655,1199,1199,1199,1199,1000
|
|
20250806,142200,458038655,1200,1200,1200,1200,0
|
|
20250806,142100,458038655,1200,1200,1200,1200,0
|
|
20250806,142000,458038655,1200,1200,1200,1200,0
|
|
20250806,141900,458038655,1200,1200,1200,1200,0
|
|
20250806,141800,458038655,1200,1199,1200,1199,2599
|
|
20250806,141700,454920408,1199,1199,1199,1199,0
|
|
20250806,141600,454920408,1199,1199,1199,1199,0
|
|
20250806,141500,454920408,1199,1199,1199,1199,1
|
|
20250806,141400,454919209,1192,1192,1192,1192,0
|
|
20250806,141300,454919209,1192,1192,1192,1192,0
|
|
20250806,141200,454919209,1192,1192,1192,1192,1
|
|
20250806,141100,454918017,1198,1198,1198,1198,3
|
|
20250806,141000,454914423,1191,1191,1191,1191,0
|
|
20250806,140900,454914423,1191,1191,1191,1191,0
|
|
20250806,140800,454914423,1191,1191,1191,1191,0
|
|
20250806,140700,454914423,1191,1192,1192,1191,99
|
|
20250806,140600,454796487,1200,1200,1200,1200,0
|
|
20250806,140500,454796487,1200,1200,1200,1200,0
|
|
20250806,140400,454796487,1200,1200,1200,1200,0
|
|
20250806,140300,454796487,1200,1199,1200,1199,1465
|
|
20250806,140200,453038987,1198,1197,1198,1197,1283
|
|
20250806,140100,451502427,1196,1196,1196,1196,0
|
|
20250806,140000,451502427,1196,1196,1196,1196,0
|
|
20250806,135900,451502427,1196,1196,1196,1196,0
|
|
20250806,135800,451502427,1196,1196,1196,1196,500
|
|
20250806,135700,450904427,1196,1189,1196,1189,484
|
|
20250806,135600,450328944,1200,1200,1200,1200,0
|
|
20250806,135500,450328944,1200,1200,1200,1200,0
|
|
20250806,135400,450328944,1200,1200,1200,1200,0
|
|
20250806,135300,450328944,1200,1200,1200,1200,0
|
|
20250806,135200,450328944,1200,1200,1200,1200,0
|
|
20250806,135100,450328944,1200,1200,1200,1200,0
|
|
20250806,135000,450328944,1200,1200,1200,1200,0
|
|
20250806,134900,450328944,1200,1200,1200,1200,0
|
|
20250806,134800,450328944,1200,1200,1200,1200,0
|
|
20250806,134700,450328944,1200,1200,1200,1200,0
|
|
20250806,134600,450328944,1200,1192,1200,1192,4000
|
|
20250806,134500,445538859,1192,1192,1192,1192,1
|
|
20250806,134400,445537667,1186,1187,1187,1186,449
|
|
20250806,134300,445005152,1194,1194,1194,1194,1
|
|
20250806,134200,445003958,1186,1186,1186,1186,411
|
|
20250806,134100,444516512,1195,1195,1195,1195,500
|
|
20250806,134000,443919012,1195,1193,1195,1193,92
|
|
20250806,133900,443809220,1194,1194,1194,1194,1
|
|
20250806,133800,443808026,1195,1186,1195,1186,9
|
|
20250806,133700,443797343,1195,1189,1195,1189,5
|
|
20250806,133600,443791392,1197,1189,1197,1187,981
|
|
20250806,133500,442626127,1189,1189,1189,1189,1
|
|
20250806,133400,442624938,1194,1194,1194,1194,0
|
|
20250806,133300,442624938,1194,1194,1194,1194,13
|
|
20250806,133200,442609416,1200,1200,1200,1200,0
|
|
20250806,133100,442609416,1200,1200,1200,1200,1000
|
|
20250806,133000,441409416,1200,1200,1200,1200,1000
|
|
20250806,132900,440209416,1200,1200,1200,1200,253
|
|
20250806,132800,439905816,1200,1196,1200,1196,13300
|
|
20250806,132700,423957514,1193,1193,1193,1193,1000
|
|
20250806,132600,422764514,1193,1184,1193,1184,209
|
|
20250806,132500,422516014,1193,1191,1193,1191,2030
|
|
20250806,132400,420096183,1190,1190,1190,1190,0
|
|
20250806,132300,420096183,1190,1190,1190,1190,420
|
|
20250806,132200,419596383,1190,1190,1190,1190,0
|
|
20250806,132100,419596383,1190,1185,1190,1185,5010
|
|
20250806,132000,413638987,1185,1183,1185,1183,2000
|
|
20250806,131900,411270005,1176,1176,1176,1176,124
|
|
20250806,131800,411124181,1184,1180,1184,1180,1101
|
|
20250806,131700,409821997,1179,1179,1179,1179,0
|
|
20250806,131600,409821997,1179,1176,1179,1176,1666
|
|
20250806,131500,407861511,1175,1175,1175,1175,6102
|
|
20250806,131400,400691661,1175,1175,1175,1175,1
|
|
20250806,131300,400690486,1176,1175,1176,1175,1899
|
|
20250806,131200,398458261,1175,1175,1175,1175,0
|
|
20250806,131100,398458261,1175,1175,1175,1175,0
|
|
20250806,131000,398458261,1175,1175,1175,1175,0
|
|
20250806,130900,398458261,1175,1175,1175,1175,0
|
|
20250806,130800,398458261,1175,1174,1175,1174,1000
|
|
20250806,130700,397283490,1175,1168,1175,1167,3608
|
|
20250806,130600,393050690,1168,1168,1168,1168,1
|
|
20250806,130500,393049522,1171,1171,1171,1171,0
|
|
20250806,130400,393049522,1171,1171,1171,1171,60
|
|
20250806,130300,392979262,1168,1168,1168,1168,0
|
|
20250806,130200,392979262,1168,1169,1170,1168,3003
|
|
20250806,130100,389469520,1168,1168,1168,1168,0
|
|
20250806,130000,389469520,1168,1168,1168,1168,1018
|
|
20250806,125900,388280496,1169,1169,1169,1169,0
|
|
20250806,125800,388280496,1169,1169,1169,1169,0
|
|
20250806,125700,388280496,1169,1168,1169,1168,341
|
|
20250806,125600,387881943,1169,1169,1169,1169,0
|
|
20250806,125500,387881943,1169,1169,1169,1169,5
|
|
20250806,125400,387876098,1167,1167,1167,1167,490
|
|
20250806,125300,387304268,1166,1163,1166,1163,1265
|
|
20250806,125200,385830724,1165,1165,1165,1165,300
|
|
20250806,125100,385481224,1166,1166,1166,1166,101
|
|
20250806,125000,385363458,1165,1165,1165,1165,0
|
|
20250806,124900,385363458,1165,1165,1165,1165,0
|
|
20250806,124800,385363458,1165,1165,1165,1165,117
|
|
20250806,124700,385227153,1165,1165,1165,1165,0
|
|
20250806,124600,385227153,1165,1165,1165,1165,0
|
|
20250806,124500,385227153,1165,1165,1165,1165,0
|
|
20250806,124400,385227153,1165,1165,1165,1165,0
|
|
20250806,124300,385227153,1165,1165,1165,1165,0
|
|
20250806,124200,385227153,1165,1165,1165,1165,0
|
|
20250806,124100,385227153,1165,1165,1165,1165,0
|
|
20250806,124000,385227153,1165,1165,1165,1165,0
|
|
20250806,123900,385227153,1165,1165,1165,1165,0
|
|
20250806,123800,385227153,1165,1165,1165,1165,10
|
|
20250806,123700,385215503,1165,1165,1165,1165,0
|
|
20250806,123600,385215503,1165,1165,1165,1165,0
|
|
20250806,123500,385215503,1165,1165,1165,1165,0
|
|
20250806,123400,385215503,1165,1165,1165,1165,0
|
|
20250806,123300,385215503,1165,1164,1165,1164,1421
|
|
20250806,123200,383560763,1165,1165,1165,1165,4
|
|
20250806,123100,383556103,1166,1166,1166,1166,0
|
|
20250806,123000,383556103,1166,1166,1166,1166,0
|
|
20250806,122900,383556103,1166,1166,1166,1166,1
|
|
20250806,122800,383554937,1165,1163,1165,1163,1396
|
|
20250806,122700,381929737,1161,1161,1161,1161,724
|
|
20250806,122600,381089173,1163,1163,1163,1163,0
|
|
20250806,122500,381089173,1163,1163,1163,1163,0
|
|
20250806,122400,381089173,1163,1161,1163,1161,2329
|
|
20250806,122300,378381702,1165,1165,1165,1165,0
|
|
20250806,122200,378381702,1165,1165,1165,1165,100
|
|
20250806,122100,378265202,1165,1165,1165,1165,1
|
|
20250806,122000,378264037,1160,1160,1160,1160,0
|
|
20250806,121900,378264037,1160,1165,1165,1160,684
|
|
20250806,121800,377470572,1161,1164,1167,1161,2905
|
|
20250806,121700,374095134,1162,1162,1162,1162,0
|
|
20250806,121600,374095134,1162,1162,1162,1162,0
|
|
20250806,121500,374095134,1162,1165,1165,1162,4173
|
|
20250806,121400,369243868,1166,1166,1166,1166,0
|
|
20250806,121300,369243868,1166,1166,1166,1166,0
|
|
20250806,121200,369243868,1166,1166,1166,1166,0
|
|
20250806,121100,369243868,1166,1167,1167,1166,2103
|
|
20250806,121000,366789669,1170,1173,1173,1170,2568
|
|
20250806,120900,363780567,1176,1179,1179,1176,3248
|
|
20250806,120800,359956606,1184,1184,1184,1184,1
|
|
20250806,120700,359955422,1181,1175,1181,1175,3119
|
|
20250806,120600,356278989,1176,1176,1176,1176,0
|
|
20250806,120500,356278989,1176,1176,1176,1176,0
|
|
20250806,120400,356278989,1176,1176,1176,1176,0
|
|
20250806,120300,356278989,1176,1176,1176,1176,0
|
|
20250806,120200,356278989,1176,1176,1176,1176,0
|
|
20250806,120100,356278989,1176,1176,1176,1176,0
|
|
20250806,120000,356278989,1176,1176,1176,1176,0
|
|
20250806,115900,356278989,1176,1176,1176,1176,50
|
|
20250806,115800,356220189,1177,1175,1177,1175,2434
|
|
20250806,115700,353357699,1175,1175,1175,1175,0
|
|
20250806,115600,353357699,1175,1175,1175,1175,0
|
|
20250806,115500,353357699,1175,1175,1175,1175,0
|
|
20250806,115400,353357699,1175,1175,1175,1175,10
|
|
20250806,115300,353345949,1175,1175,1175,1175,0
|
|
20250806,115200,353345949,1175,1175,1175,1175,500
|
|
20250806,115100,352758449,1176,1176,1176,1176,10
|
|
20250806,115000,352746689,1175,1175,1175,1175,2
|
|
20250806,114900,352744339,1173,1173,1173,1173,0
|
|
20250806,114800,352744339,1173,1173,1173,1173,0
|
|
20250806,114700,352744339,1173,1170,1173,1170,2479
|
|
20250806,114600,349839237,1170,1170,1170,1170,157
|
|
20250806,114500,349655547,1171,1171,1171,1171,10
|
|
20250806,114400,349643837,1171,1171,1171,1171,0
|
|
20250806,114300,349643837,1171,1170,1171,1170,324
|
|
20250806,114200,349264747,1170,1170,1170,1170,450
|
|
20250806,114100,348738247,1170,1170,1170,1170,0
|
|
20250806,114000,348738247,1170,1170,1170,1170,0
|
|
20250806,113900,348738247,1170,1170,1170,1170,0
|
|
20250806,113800,348738247,1170,1170,1170,1170,0
|
|
20250806,113700,348738247,1170,1170,1170,1170,500
|
|
20250806,113600,348153247,1170,1168,1170,1168,136
|
|
20250806,113500,347994133,1170,1170,1170,1170,0
|
|
20250806,113400,347994133,1170,1170,1170,1170,10
|
|
20250806,113300,347982433,1168,1168,1168,1168,0
|
|
20250806,113200,347982433,1168,1168,1168,1168,0
|
|
20250806,113100,347982433,1168,1168,1168,1168,0
|
|
20250806,113000,347982433,1168,1168,1168,1168,0
|
|
20250806,112900,347982433,1168,1168,1168,1168,0
|
|
20250806,112800,347982433,1168,1168,1168,1168,0
|
|
20250806,112700,347982433,1168,1171,1171,1168,421
|
|
20250806,112600,347490492,1171,1171,1171,1166,1561
|
|
20250806,112500,345669126,1172,1172,1172,1172,0
|
|
20250806,112400,345669126,1172,1173,1173,1172,274
|
|
20250806,112300,345347874,1173,1166,1173,1166,3000
|
|
20250806,112200,341838394,1166,1165,1166,1165,1444
|
|
20250806,112100,340155324,1164,1163,1164,1163,1148
|
|
20250806,112000,338819465,1156,1156,1162,1152,2431
|
|
20250806,111900,335999881,1155,1155,1155,1155,1000
|
|
20250806,111800,334844881,1149,1151,1151,1149,5043
|
|
20250806,111700,329048042,1151,1151,1151,1151,0
|
|
20250806,111600,329048042,1151,1151,1151,1151,0
|
|
20250806,111500,329048042,1151,1153,1156,1150,3340
|
|
20250806,111400,325198090,1152,1151,1152,1150,152
|
|
20250806,111300,325022991,1152,1152,1152,1152,2
|
|
20250806,111200,325020687,1150,1150,1150,1150,0
|
|
20250806,111100,325020687,1150,1150,1150,1150,95
|
|
20250806,111000,324911437,1149,1152,1152,1149,3457
|
|
20250806,110900,320932553,1153,1153,1153,1153,15
|
|
20250806,110800,320915258,1156,1156,1156,1156,0
|
|
20250806,110700,320915258,1156,1156,1156,1156,0
|
|
20250806,110600,320915258,1156,1156,1156,1156,130
|
|
20250806,110500,320764978,1151,1151,1151,1151,0
|
|
20250806,110400,320764978,1151,1151,1151,1151,0
|
|
20250806,110300,320764978,1151,1151,1151,1151,27
|
|
20250806,110200,320733901,1151,1151,1151,1151,0
|
|
20250806,110100,320733901,1151,1151,1151,1151,2
|
|
20250806,110000,320731599,1151,1151,1151,1151,10
|
|
20250806,105900,320720089,1149,1149,1149,1149,0
|
|
20250806,105800,320720089,1149,1150,1150,1149,1114
|
|
20250806,105700,319439103,1150,1151,1151,1150,1257
|
|
20250806,105600,317992430,1155,1155,1155,1155,500
|
|
20250806,105500,317414930,1154,1152,1154,1152,909
|
|
20250806,105400,316365995,1151,1151,1151,1151,6
|
|
20250806,105300,316359089,1152,1152,1152,1152,9
|
|
20250806,105200,316348721,1150,1151,1151,1150,28
|
|
20250806,105100,316316513,1151,1152,1152,1151,12
|
|
20250806,105000,316302691,1149,1149,1149,1149,0
|
|
20250806,104900,316302691,1149,1149,1149,1149,0
|
|
20250806,104800,316302691,1149,1149,1149,1149,0
|
|
20250806,104700,316302691,1149,1149,1149,1149,140
|
|
20250806,104600,316141831,1149,1149,1149,1149,0
|
|
20250806,104500,316141831,1149,1149,1149,1149,18
|
|
20250806,104400,316121149,1151,1151,1151,1151,4
|
|
20250806,104300,316116545,1150,1154,1154,1149,5626
|
|
20250806,104200,309637302,1153,1153,1153,1153,0
|
|
20250806,104100,309637302,1153,1153,1153,1153,0
|
|
20250806,104000,309637302,1153,1154,1154,1153,420
|
|
20250806,103900,309152770,1157,1154,1157,1154,68
|
|
20250806,103800,309074097,1153,1154,1154,1152,2226
|
|
20250806,103700,306507602,1157,1158,1158,1157,121
|
|
20250806,103600,306367504,1153,1156,1157,1153,945
|
|
20250806,103500,305274664,1156,1156,1156,1156,0
|
|
20250806,103400,305274664,1156,1156,1156,1156,10
|
|
20250806,103300,305263104,1153,1153,1153,1153,11
|
|
20250806,103200,305250421,1156,1156,1156,1156,0
|
|
20250806,103100,305250421,1156,1156,1156,1156,1
|
|
20250806,103000,305249265,1151,1154,1154,1151,1359
|
|
20250806,102900,303682408,1157,1154,1157,1154,20
|
|
20250806,102800,303659298,1151,1151,1151,1151,0
|
|
20250806,102700,303659298,1151,1151,1151,1151,0
|
|
20250806,102600,303659298,1151,1151,1151,1151,0
|
|
20250806,102500,303659298,1151,1151,1151,1151,41
|
|
20250806,102400,303612107,1155,1155,1155,1155,0
|
|
20250806,102300,303612107,1155,1155,1155,1155,0
|
|
20250806,102200,303612107,1155,1155,1155,1155,0
|
|
20250806,102100,303612107,1155,1153,1155,1153,15
|
|
20250806,102000,303594796,1150,1151,1151,1150,1216
|
|
20250806,101900,302195273,1153,1153,1153,1153,0
|
|
20250806,101800,302195273,1153,1153,1153,1153,5
|
|
20250806,101700,302189508,1148,1148,1148,1148,27
|
|
20250806,101600,302158512,1148,1157,1157,1148,1097
|
|
20250806,101500,300890156,1157,1157,1157,1157,11
|
|
20250806,101400,300877429,1159,1154,1160,1154,155
|
|
20250806,101300,300697904,1153,1153,1153,1153,0
|
|
20250806,101200,300697904,1153,1153,1153,1153,44
|
|
20250806,101100,300647172,1145,1145,1145,1145,0
|
|
20250806,101000,300647172,1145,1145,1145,1145,0
|
|
20250806,100900,300647172,1145,1152,1153,1145,1248
|
|
20250806,100800,299208386,1152,1152,1152,1152,189
|
|
20250806,100700,298990658,1152,1152,1152,1152,1
|
|
20250806,100600,298989506,1143,1143,1143,1143,0
|
|
20250806,100500,298989506,1143,1150,1153,1143,5691
|
|
20250806,100400,292430773,1144,1149,1152,1144,2343
|
|
20250806,100300,289736944,1148,1142,1148,1141,3714
|
|
20250806,100200,285493570,1146,1146,1146,1146,0
|
|
20250806,100100,285493570,1146,1146,1146,1146,1
|
|
20250806,100000,285492424,1142,1142,1142,1142,0
|
|
20250806,095900,285492424,1142,1142,1142,1142,16
|
|
20250806,095800,285474152,1147,1142,1147,1142,1077
|
|
20250806,095700,284239389,1142,1142,1142,1142,644
|
|
20250806,095600,283503941,1142,1145,1145,1142,61
|
|
20250806,095500,283434246,1148,1148,1148,1148,0
|
|
20250806,095400,283434246,1148,1148,1148,1148,0
|
|
20250806,095300,283434246,1148,1141,1148,1141,1061
|
|
20250806,095200,282217506,1140,1140,1140,1140,354
|
|
20250806,095100,281813946,1140,1140,1140,1138,61
|
|
20250806,095000,281744506,1140,1142,1142,1137,9014
|
|
20250806,094900,271474315,1147,1147,1147,1147,8
|
|
20250806,094800,271465139,1147,1147,1147,1147,2
|
|
20250806,094700,271462845,1144,1146,1146,1144,760
|
|
20250806,094600,270592037,1146,1146,1146,1141,131
|
|
20250806,094500,270442432,1141,1145,1145,1141,15451
|
|
20250806,094400,252782469,1145,1150,1153,1145,3076
|
|
20250806,094300,249249587,1153,1153,1153,1153,1
|
|
20250806,094200,249248434,1151,1147,1151,1147,719
|
|
20250806,094100,248423424,1148,1153,1153,1148,1753
|
|
20250806,094000,246407555,1152,1153,1153,1152,37
|
|
20250806,093900,246364896,1153,1151,1158,1151,13
|
|
20250806,093800,246349892,1151,1148,1151,1148,1784
|
|
20250806,093700,244300253,1148,1148,1148,1144,216
|
|
20250806,093600,244052685,1148,1143,1148,1143,112
|
|
20250806,093500,243924659,1148,1148,1148,1148,3
|
|
20250806,093400,243921215,1147,1147,1147,1147,164
|
|
20250806,093300,243733107,1148,1148,1150,1142,2118
|
|
20250806,093200,241302160,1148,1146,1148,1146,69
|
|
20250806,093100,241222958,1146,1143,1148,1140,13030
|
|
20250806,093000,226341918,1142,1147,1147,1142,10188
|
|
20250806,092900,214674107,1146,1169,1169,1146,36897
|
|
20250806,092800,172044312,1165,1165,1165,1165,0
|
|
20250806,092700,172044312,1165,1166,1166,1165,1984
|
|
20250806,092600,169732826,1169,1169,1169,1169,1
|
|
20250806,092500,169731657,1169,1165,1169,1165,2365
|
|
20250806,092400,166971269,1164,1164,1164,1164,438
|
|
20250806,092300,166461437,1164,1162,1164,1162,150
|
|
20250806,092200,166287081,1162,1162,1162,1162,6
|
|
20250806,092100,166280109,1156,1156,1156,1156,0
|
|
20250806,092000,166280109,1156,1161,1162,1155,2244
|
|
20250806,091900,163682937,1165,1163,1166,1163,899
|
|
20250806,091800,162637323,1163,1161,1163,1161,91
|
|
20250806,091700,162531582,1161,1161,1161,1157,671
|
|
20250806,091600,161753251,1162,1155,1162,1155,11646
|
|
20250806,091500,148224690,1152,1152,1152,1152,1025
|
|
20250806,091400,147043890,1152,1149,1152,1146,1171
|
|
20250806,091300,145696729,1149,1165,1165,1146,16247
|
|
20250806,091200,126871801,1165,1179,1180,1165,7696
|
|
20250806,091100,117865256,1171,1165,1171,1162,5892
|
|
20250806,091000,110980834,1166,1177,1180,1166,25711
|
|
20250806,090900,80861029,1180,1180,1180,1176,3020
|
|
20250806,090800,77303480,1180,1186,1186,1180,6682
|
|
20250806,090700,69411167,1186,1190,1190,1186,78
|
|
20250806,090600,69318655,1190,1190,1196,1190,1841
|
|
20250806,090500,67122579,1190,1190,1190,1190,120
|
|
20250806,090400,66979779,1190,1180,1190,1180,57
|
|
20250806,090300,66912419,1180,1173,1193,1173,3875
|
|
20250806,090200,62347490,1174,1188,1188,1174,17358
|
|
20250806,090100,41843365,1188,1200,1201,1188,26679
|
|
20250806,090000,9984132,1200,1200,1200,1183,8325
|