582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183900,122478476,1172,1172,1172,1172,1015
|
|
20250516,183800,122478476,1172,1172,1172,1172,0
|
|
20250516,183700,122478476,1172,1172,1172,1172,0
|
|
20250516,183600,122478476,1172,1172,1172,1172,0
|
|
20250516,183500,122478476,1172,1172,1172,1172,0
|
|
20250516,183400,122478476,1172,1172,1172,1172,0
|
|
20250516,183300,122478476,1172,1172,1172,1172,0
|
|
20250516,183200,122478476,1172,1172,1172,1172,0
|
|
20250516,183100,122478476,1172,1172,1172,1172,0
|
|
20250516,183000,122478476,1172,1172,1172,1172,0
|
|
20250516,182900,122478476,1172,1172,1172,1172,0
|
|
20250516,182800,122478476,1172,1172,1172,1172,0
|
|
20250516,182700,122478476,1172,1172,1172,1172,0
|
|
20250516,182600,122478476,1172,1172,1172,1172,0
|
|
20250516,182500,122478476,1172,1172,1172,1172,0
|
|
20250516,182400,122478476,1172,1172,1172,1172,0
|
|
20250516,182300,122478476,1172,1172,1172,1172,0
|
|
20250516,182200,122478476,1172,1172,1172,1172,0
|
|
20250516,182100,122478476,1172,1172,1172,1172,0
|
|
20250516,182000,122478476,1172,1172,1172,1172,0
|
|
20250516,181900,122478476,1172,1172,1172,1172,0
|
|
20250516,181800,122478476,1172,1172,1172,1172,0
|
|
20250516,181700,122478476,1172,1172,1172,1172,0
|
|
20250516,181600,122478476,1172,1172,1172,1172,0
|
|
20250516,181500,122478476,1172,1172,1172,1172,0
|
|
20250516,181400,122478476,1172,1172,1172,1172,0
|
|
20250516,181300,122478476,1172,1172,1172,1172,0
|
|
20250516,181200,122478476,1172,1172,1172,1172,0
|
|
20250516,181100,122478476,1172,1172,1172,1172,0
|
|
20250516,181000,122478476,1172,1172,1172,1172,0
|
|
20250516,180900,122478476,1172,1172,1172,1172,1015
|
|
20250516,180800,122478476,1172,1172,1172,1172,0
|
|
20250516,180700,122478476,1172,1172,1172,1172,0
|
|
20250516,180600,122478476,1172,1172,1172,1172,0
|
|
20250516,180500,122478476,1172,1172,1172,1172,0
|
|
20250516,180400,122478476,1172,1172,1172,1172,0
|
|
20250516,180300,122478476,1172,1172,1172,1172,0
|
|
20250516,180200,122478476,1172,1172,1172,1172,0
|
|
20250516,180100,122478476,1172,1172,1172,1172,0
|
|
20250516,180000,122478476,1172,1172,1172,1172,0
|
|
20250516,175900,122478476,1172,1172,1172,1172,0
|
|
20250516,175800,122478476,1172,1172,1172,1172,0
|
|
20250516,175700,122478476,1172,1172,1172,1172,0
|
|
20250516,175600,122478476,1172,1172,1172,1172,0
|
|
20250516,175500,122478476,1172,1172,1172,1172,0
|
|
20250516,175400,122478476,1172,1172,1172,1172,0
|
|
20250516,175300,122478476,1172,1172,1172,1172,0
|
|
20250516,175200,122478476,1172,1172,1172,1172,0
|
|
20250516,175100,122478476,1172,1172,1172,1172,0
|
|
20250516,175000,122478476,1172,1172,1172,1172,0
|
|
20250516,174900,122478476,1172,1172,1172,1172,0
|
|
20250516,174800,122478476,1172,1172,1172,1172,0
|
|
20250516,174700,122478476,1172,1172,1172,1172,0
|
|
20250516,174600,122478476,1172,1172,1172,1172,0
|
|
20250516,174500,122478476,1172,1172,1172,1172,0
|
|
20250516,174400,122478476,1172,1172,1172,1172,0
|
|
20250516,174300,122478476,1172,1172,1172,1172,0
|
|
20250516,174200,122478476,1172,1172,1172,1172,0
|
|
20250516,174100,122478476,1172,1172,1172,1172,0
|
|
20250516,174000,122478476,1172,1172,1172,1172,0
|
|
20250516,173900,122478476,1172,1172,1172,1172,1015
|
|
20250516,173800,122478476,1172,1172,1172,1172,0
|
|
20250516,173700,122478476,1172,1172,1172,1172,0
|
|
20250516,173600,122478476,1172,1172,1172,1172,0
|
|
20250516,173500,122478476,1172,1172,1172,1172,0
|
|
20250516,173400,122478476,1172,1172,1172,1172,0
|
|
20250516,173300,122478476,1172,1172,1172,1172,0
|
|
20250516,173200,122478476,1172,1172,1172,1172,0
|
|
20250516,173100,122478476,1172,1172,1172,1172,0
|
|
20250516,173000,122478476,1172,1172,1172,1172,0
|
|
20250516,172900,122478476,1172,1172,1172,1172,0
|
|
20250516,172800,122478476,1172,1172,1172,1172,0
|
|
20250516,172700,122478476,1172,1172,1172,1172,0
|
|
20250516,172600,122478476,1172,1172,1172,1172,0
|
|
20250516,172500,122478476,1172,1172,1172,1172,0
|
|
20250516,172400,122478476,1172,1172,1172,1172,0
|
|
20250516,172300,122478476,1172,1172,1172,1172,0
|
|
20250516,172200,122478476,1172,1172,1172,1172,0
|
|
20250516,172100,122478476,1172,1172,1172,1172,0
|
|
20250516,172000,122478476,1172,1172,1172,1172,0
|
|
20250516,171900,122478476,1172,1172,1172,1172,0
|
|
20250516,171800,122478476,1172,1172,1172,1172,0
|
|
20250516,171700,122478476,1172,1172,1172,1172,0
|
|
20250516,171600,122478476,1172,1172,1172,1172,0
|
|
20250516,171500,122478476,1172,1172,1172,1172,0
|
|
20250516,171400,122478476,1172,1172,1172,1172,0
|
|
20250516,171300,122478476,1172,1172,1172,1172,0
|
|
20250516,171200,122478476,1172,1172,1172,1172,0
|
|
20250516,171100,122478476,1172,1172,1172,1172,0
|
|
20250516,171000,122478476,1172,1172,1172,1172,0
|
|
20250516,170900,122478476,1172,1172,1172,1172,1015
|
|
20250516,170800,122478476,1172,1172,1172,1172,0
|
|
20250516,170700,122478476,1172,1172,1172,1172,0
|
|
20250516,170600,122478476,1172,1172,1172,1172,0
|
|
20250516,170500,122478476,1172,1172,1172,1172,0
|
|
20250516,170400,122478476,1172,1172,1172,1172,0
|
|
20250516,170300,122478476,1172,1172,1172,1172,0
|
|
20250516,170200,122478476,1172,1172,1172,1172,0
|
|
20250516,170100,122478476,1172,1172,1172,1172,0
|
|
20250516,170000,122478476,1172,1172,1172,1172,0
|
|
20250516,165900,122478476,1172,1172,1172,1172,0
|
|
20250516,165800,122478476,1172,1172,1172,1172,0
|
|
20250516,165700,122478476,1172,1172,1172,1172,0
|
|
20250516,165600,122478476,1172,1172,1172,1172,0
|
|
20250516,165500,122478476,1172,1172,1172,1172,0
|
|
20250516,165400,122478476,1172,1172,1172,1172,0
|
|
20250516,165300,122478476,1172,1172,1172,1172,0
|
|
20250516,165200,122478476,1172,1172,1172,1172,0
|
|
20250516,165100,122478476,1172,1172,1172,1172,0
|
|
20250516,165000,122478476,1172,1172,1172,1172,0
|
|
20250516,164900,122478476,1172,1172,1172,1172,0
|
|
20250516,164800,122478476,1172,1172,1172,1172,0
|
|
20250516,164700,122478476,1172,1172,1172,1172,0
|
|
20250516,164600,122478476,1172,1172,1172,1172,0
|
|
20250516,164500,122478476,1172,1172,1172,1172,0
|
|
20250516,164400,122478476,1172,1172,1172,1172,0
|
|
20250516,164300,122478476,1172,1172,1172,1172,0
|
|
20250516,164200,122478476,1172,1172,1172,1172,0
|
|
20250516,164100,122478476,1172,1172,1172,1172,0
|
|
20250516,164000,122478476,1172,1172,1172,1172,0
|
|
20250516,163900,122478476,1172,1172,1172,1172,1015
|
|
20250516,163800,122478476,1172,1172,1172,1172,0
|
|
20250516,163700,122478476,1172,1172,1172,1172,0
|
|
20250516,163600,122478476,1172,1172,1172,1172,0
|
|
20250516,163500,122478476,1172,1172,1172,1172,0
|
|
20250516,163400,122478476,1172,1172,1172,1172,0
|
|
20250516,163300,122478476,1172,1172,1172,1172,0
|
|
20250516,163200,122478476,1172,1172,1172,1172,0
|
|
20250516,163100,122478476,1172,1172,1172,1172,0
|
|
20250516,163000,122478476,1172,1172,1172,1172,0
|
|
20250516,162900,122478476,1172,1172,1172,1172,0
|
|
20250516,162800,122478476,1172,1172,1172,1172,0
|
|
20250516,162700,122478476,1172,1172,1172,1172,0
|
|
20250516,162600,122478476,1172,1172,1172,1172,0
|
|
20250516,162500,122478476,1172,1172,1172,1172,0
|
|
20250516,162400,122478476,1172,1172,1172,1172,0
|
|
20250516,162300,122478476,1172,1172,1172,1172,0
|
|
20250516,162200,122478476,1172,1172,1172,1172,0
|
|
20250516,162100,122478476,1172,1172,1172,1172,0
|
|
20250516,162000,122478476,1172,1172,1172,1172,0
|
|
20250516,161900,122478476,1172,1172,1172,1172,0
|
|
20250516,161800,122478476,1172,1172,1172,1172,0
|
|
20250516,161700,122478476,1172,1172,1172,1172,0
|
|
20250516,161600,122478476,1172,1172,1172,1172,0
|
|
20250516,161500,122478476,1172,1172,1172,1172,0
|
|
20250516,161400,122478476,1172,1172,1172,1172,0
|
|
20250516,161300,122478476,1172,1172,1172,1172,0
|
|
20250516,161200,122478476,1172,1172,1172,1172,0
|
|
20250516,161100,122478476,1172,1172,1172,1172,0
|
|
20250516,161000,122478476,1172,1172,1172,1172,0
|
|
20250516,160900,122478476,1172,1172,1172,1172,1015
|
|
20250516,160800,122478476,1172,1172,1172,1172,0
|
|
20250516,160700,122478476,1172,1172,1172,1172,0
|
|
20250516,160600,122478476,1172,1172,1172,1172,0
|
|
20250516,160500,122478476,1172,1172,1172,1172,0
|
|
20250516,160400,122478476,1172,1172,1172,1172,0
|
|
20250516,160300,122478476,1172,1172,1172,1172,0
|
|
20250516,160200,122478476,1172,1172,1172,1172,0
|
|
20250516,160100,122478476,1172,1172,1172,1172,0
|
|
20250516,160000,122478476,1172,1172,1172,1172,0
|
|
20250516,155900,122478476,1172,1172,1172,1172,0
|
|
20250516,155800,122478476,1172,1172,1172,1172,0
|
|
20250516,155700,122478476,1172,1172,1172,1172,0
|
|
20250516,155600,122478476,1172,1172,1172,1172,0
|
|
20250516,155500,122478476,1172,1172,1172,1172,0
|
|
20250516,155400,122478476,1172,1172,1172,1172,0
|
|
20250516,155300,122478476,1172,1172,1172,1172,0
|
|
20250516,155200,122478476,1172,1172,1172,1172,0
|
|
20250516,155100,122478476,1172,1172,1172,1172,0
|
|
20250516,155000,122478476,1172,1172,1172,1172,0
|
|
20250516,154900,122478476,1172,1172,1172,1172,0
|
|
20250516,154800,122478476,1172,1172,1172,1172,0
|
|
20250516,154700,122478476,1172,1172,1172,1172,0
|
|
20250516,154600,122478476,1172,1172,1172,1172,0
|
|
20250516,154500,122478476,1172,1172,1172,1172,0
|
|
20250516,154400,122478476,1172,1172,1172,1172,0
|
|
20250516,154300,122478476,1172,1172,1172,1172,0
|
|
20250516,154200,122478476,1172,1172,1172,1172,0
|
|
20250516,154100,122478476,1172,1172,1172,1172,0
|
|
20250516,154000,122478476,1172,1172,1172,1172,0
|
|
20250516,153900,122478476,1172,1172,1172,1172,1015
|
|
20250516,153800,122478476,1172,1172,1172,1172,0
|
|
20250516,153700,122478476,1172,1172,1172,1172,0
|
|
20250516,153600,122478476,1172,1172,1172,1172,0
|
|
20250516,153500,122478476,1172,1172,1172,1172,0
|
|
20250516,153400,122478476,1172,1172,1172,1172,0
|
|
20250516,153300,122478476,1172,1172,1172,1172,0
|
|
20250516,153200,122478476,1172,1172,1172,1172,0
|
|
20250516,153100,122478476,1172,1172,1172,1172,0
|
|
20250516,153000,122478476,1172,1172,1172,1172,1015
|
|
20250516,152900,121288896,1174,1174,1174,1174,0
|
|
20250516,152800,121288896,1174,1174,1174,1174,0
|
|
20250516,152700,121288896,1174,1174,1174,1174,0
|
|
20250516,152600,121288896,1174,1174,1174,1174,0
|
|
20250516,152500,121288896,1174,1174,1174,1174,0
|
|
20250516,152400,121288896,1174,1174,1174,1174,0
|
|
20250516,152300,121288896,1174,1174,1174,1174,0
|
|
20250516,152200,121288896,1174,1174,1174,1174,0
|
|
20250516,152100,121288896,1174,1174,1174,1174,0
|
|
20250516,152000,121288896,1174,1174,1174,1174,0
|
|
20250516,151900,121288896,1174,1174,1174,1174,0
|
|
20250516,151800,121288896,1174,1174,1174,1174,0
|
|
20250516,151700,121288896,1174,1174,1174,1174,0
|
|
20250516,151600,121288896,1174,1174,1174,1174,0
|
|
20250516,151500,121288896,1174,1174,1174,1174,0
|
|
20250516,151400,121288896,1174,1174,1174,1174,0
|
|
20250516,151300,121288896,1174,1174,1174,1174,0
|
|
20250516,151200,121288896,1174,1174,1174,1174,0
|
|
20250516,151100,121288896,1174,1171,1174,1171,61
|
|
20250516,151000,121217291,1174,1174,1174,1174,1
|
|
20250516,150900,121216117,1171,1171,1171,1171,0
|
|
20250516,150800,121216117,1171,1171,1171,1171,0
|
|
20250516,150700,121216117,1171,1171,1171,1171,0
|
|
20250516,150600,121216117,1171,1171,1171,1171,0
|
|
20250516,150500,121216117,1171,1171,1171,1171,493
|
|
20250516,150400,120638814,1174,1174,1174,1174,0
|
|
20250516,150300,120638814,1174,1174,1174,1174,55
|
|
20250516,150200,120574244,1174,1174,1174,1174,1
|
|
20250516,150100,120573070,1171,1171,1171,1171,0
|
|
20250516,150000,120573070,1171,1171,1171,1171,0
|
|
20250516,145900,120573070,1171,1171,1171,1171,8
|
|
20250516,145800,120563702,1171,1171,1171,1171,0
|
|
20250516,145700,120563702,1171,1171,1171,1171,0
|
|
20250516,145600,120563702,1171,1174,1174,1171,417
|
|
20250516,145500,120074219,1171,1171,1171,1171,0
|
|
20250516,145400,120074219,1171,1171,1171,1171,0
|
|
20250516,145300,120074219,1171,1173,1174,1171,596
|
|
20250516,145200,119374625,1171,1171,1171,1171,0
|
|
20250516,145100,119374625,1171,1171,1171,1171,0
|
|
20250516,145000,119374625,1171,1171,1171,1171,0
|
|
20250516,144900,119374625,1171,1171,1171,1171,130
|
|
20250516,144800,119222395,1171,1171,1171,1171,0
|
|
20250516,144700,119222395,1171,1171,1171,1171,0
|
|
20250516,144600,119222395,1171,1171,1171,1171,0
|
|
20250516,144500,119222395,1171,1171,1171,1171,0
|
|
20250516,144400,119222395,1171,1171,1171,1171,0
|
|
20250516,144300,119222395,1171,1171,1171,1171,0
|
|
20250516,144200,119222395,1171,1171,1171,1171,0
|
|
20250516,144100,119222395,1171,1172,1172,1171,279
|
|
20250516,144000,118895441,1172,1172,1172,1172,824
|
|
20250516,143900,117929713,1172,1172,1172,1172,2
|
|
20250516,143800,117927369,1174,1174,1174,1174,0
|
|
20250516,143700,117927369,1174,1174,1174,1174,0
|
|
20250516,143600,117927369,1174,1174,1174,1174,0
|
|
20250516,143500,117927369,1174,1174,1174,1174,33
|
|
20250516,143400,117888627,1172,1172,1172,1172,0
|
|
20250516,143300,117888627,1172,1172,1172,1172,0
|
|
20250516,143200,117888627,1172,1172,1172,1172,0
|
|
20250516,143100,117888627,1172,1172,1172,1172,0
|
|
20250516,143000,117888627,1172,1172,1172,1172,0
|
|
20250516,142900,117888627,1172,1172,1172,1172,0
|
|
20250516,142800,117888627,1172,1172,1172,1172,0
|
|
20250516,142700,117888627,1172,1173,1173,1172,300
|
|
20250516,142600,117536942,1171,1171,1171,1171,0
|
|
20250516,142500,117536942,1171,1171,1171,1171,0
|
|
20250516,142400,117536942,1171,1171,1171,1171,0
|
|
20250516,142300,117536942,1171,1171,1171,1171,18
|
|
20250516,142200,117515864,1174,1174,1174,1174,0
|
|
20250516,142100,117515864,1174,1174,1174,1174,0
|
|
20250516,142000,117515864,1174,1174,1174,1174,0
|
|
20250516,141900,117515864,1174,1174,1174,1174,0
|
|
20250516,141800,117515864,1174,1174,1174,1174,0
|
|
20250516,141700,117515864,1174,1174,1174,1174,0
|
|
20250516,141600,117515864,1174,1174,1174,1174,0
|
|
20250516,141500,117515864,1174,1174,1174,1174,0
|
|
20250516,141400,117515864,1174,1174,1174,1174,0
|
|
20250516,141300,117515864,1174,1174,1174,1174,0
|
|
20250516,141200,117515864,1174,1174,1174,1174,0
|
|
20250516,141100,117515864,1174,1174,1174,1174,0
|
|
20250516,141000,117515864,1174,1174,1174,1174,0
|
|
20250516,140900,117515864,1174,1174,1174,1174,0
|
|
20250516,140800,117515864,1174,1174,1174,1174,0
|
|
20250516,140700,117515864,1174,1174,1174,1174,0
|
|
20250516,140600,117515864,1174,1174,1174,1174,0
|
|
20250516,140500,117515864,1174,1174,1174,1174,0
|
|
20250516,140400,117515864,1174,1174,1174,1174,0
|
|
20250516,140300,117515864,1174,1174,1174,1174,10
|
|
20250516,140200,117504124,1174,1174,1174,1174,1023
|
|
20250516,140100,116303122,1174,1174,1174,1174,0
|
|
20250516,140000,116303122,1174,1174,1174,1174,0
|
|
20250516,135900,116303122,1174,1174,1174,1174,2000
|
|
20250516,135800,113955122,1175,1175,1175,1175,0
|
|
20250516,135700,113955122,1175,1175,1175,1175,0
|
|
20250516,135600,113955122,1175,1175,1175,1175,0
|
|
20250516,135500,113955122,1175,1175,1175,1175,0
|
|
20250516,135400,113955122,1175,1175,1175,1175,0
|
|
20250516,135300,113955122,1175,1175,1175,1175,0
|
|
20250516,135200,113955122,1175,1175,1175,1175,0
|
|
20250516,135100,113955122,1175,1175,1175,1175,0
|
|
20250516,135000,113955122,1175,1175,1175,1175,0
|
|
20250516,134900,113955122,1175,1175,1175,1175,0
|
|
20250516,134800,113955122,1175,1175,1175,1175,0
|
|
20250516,134700,113955122,1175,1175,1175,1175,0
|
|
20250516,134600,113955122,1175,1175,1175,1175,0
|
|
20250516,134500,113955122,1175,1175,1175,1175,0
|
|
20250516,134400,113955122,1175,1175,1175,1175,0
|
|
20250516,134300,113955122,1175,1175,1175,1175,1017
|
|
20250516,134200,112760147,1175,1175,1175,1175,0
|
|
20250516,134100,112760147,1175,1175,1175,1175,0
|
|
20250516,134000,112760147,1175,1175,1175,1175,0
|
|
20250516,133900,112760147,1175,1175,1175,1175,0
|
|
20250516,133800,112760147,1175,1175,1175,1175,0
|
|
20250516,133700,112760147,1175,1175,1175,1175,0
|
|
20250516,133600,112760147,1175,1175,1175,1175,0
|
|
20250516,133500,112760147,1175,1175,1175,1175,0
|
|
20250516,133400,112760147,1175,1175,1175,1175,0
|
|
20250516,133300,112760147,1175,1175,1175,1175,0
|
|
20250516,133200,112760147,1175,1175,1175,1175,0
|
|
20250516,133100,112760147,1175,1175,1175,1175,0
|
|
20250516,133000,112760147,1175,1175,1175,1175,0
|
|
20250516,132900,112760147,1175,1175,1175,1175,0
|
|
20250516,132800,112760147,1175,1175,1175,1175,0
|
|
20250516,132700,112760147,1175,1175,1175,1175,0
|
|
20250516,132600,112760147,1175,1175,1175,1175,0
|
|
20250516,132500,112760147,1175,1175,1175,1175,0
|
|
20250516,132400,112760147,1175,1175,1175,1175,0
|
|
20250516,132300,112760147,1175,1175,1175,1175,0
|
|
20250516,132200,112760147,1175,1175,1175,1175,1000
|
|
20250516,132100,111585147,1175,1175,1175,1175,0
|
|
20250516,132000,111585147,1175,1175,1175,1175,0
|
|
20250516,131900,111585147,1175,1175,1175,1175,0
|
|
20250516,131800,111585147,1175,1175,1175,1175,0
|
|
20250516,131700,111585147,1175,1175,1175,1175,0
|
|
20250516,131600,111585147,1175,1175,1175,1175,0
|
|
20250516,131500,111585147,1175,1175,1175,1175,56
|
|
20250516,131400,111519347,1176,1176,1176,1176,0
|
|
20250516,131300,111519347,1176,1176,1176,1176,0
|
|
20250516,131200,111519347,1176,1176,1176,1176,0
|
|
20250516,131100,111519347,1176,1176,1176,1176,0
|
|
20250516,131000,111519347,1176,1176,1176,1176,0
|
|
20250516,130900,111519347,1176,1176,1176,1176,0
|
|
20250516,130800,111519347,1176,1176,1176,1176,0
|
|
20250516,130700,111519347,1176,1176,1176,1176,0
|
|
20250516,130600,111519347,1176,1176,1176,1176,0
|
|
20250516,130500,111519347,1176,1176,1176,1176,0
|
|
20250516,130400,111519347,1176,1176,1176,1176,0
|
|
20250516,130300,111519347,1176,1176,1176,1176,0
|
|
20250516,130200,111519347,1176,1176,1176,1176,0
|
|
20250516,130100,111519347,1176,1176,1176,1176,0
|
|
20250516,130000,111519347,1176,1176,1176,1176,0
|
|
20250516,125900,111519347,1176,1176,1176,1176,0
|
|
20250516,125800,111519347,1176,1176,1176,1176,0
|
|
20250516,125700,111519347,1176,1176,1176,1176,0
|
|
20250516,125600,111519347,1176,1176,1176,1176,0
|
|
20250516,125500,111519347,1176,1176,1176,1176,0
|
|
20250516,125400,111519347,1176,1176,1176,1176,0
|
|
20250516,125300,111519347,1176,1176,1176,1176,0
|
|
20250516,125200,111519347,1176,1176,1176,1176,0
|
|
20250516,125100,111519347,1176,1176,1176,1176,0
|
|
20250516,125000,111519347,1176,1176,1176,1176,0
|
|
20250516,124900,111519347,1176,1176,1176,1176,0
|
|
20250516,124800,111519347,1176,1176,1176,1176,1
|
|
20250516,124700,111518171,1176,1176,1176,1176,0
|
|
20250516,124600,111518171,1176,1176,1176,1176,0
|
|
20250516,124500,111518171,1176,1169,1176,1169,1136
|
|
20250516,124400,110190180,1169,1171,1171,1169,4000
|
|
20250516,124300,105512602,1175,1175,1175,1175,122
|
|
20250516,124200,105369252,1176,1176,1176,1176,0
|
|
20250516,124100,105369252,1176,1176,1176,1176,44
|
|
20250516,124000,105317508,1176,1176,1176,1176,0
|
|
20250516,123900,105317508,1176,1176,1176,1176,0
|
|
20250516,123800,105317508,1176,1176,1176,1176,399
|
|
20250516,123700,104848284,1176,1176,1176,1176,0
|
|
20250516,123600,104848284,1176,1176,1176,1176,1000
|
|
20250516,123500,103672284,1176,1176,1176,1176,0
|
|
20250516,123400,103672284,1176,1176,1176,1176,0
|
|
20250516,123300,103672284,1176,1176,1176,1176,0
|
|
20250516,123200,103672284,1176,1176,1176,1176,0
|
|
20250516,123100,103672284,1176,1176,1176,1176,0
|
|
20250516,123000,103672284,1176,1176,1176,1176,1
|
|
20250516,122900,103671108,1176,1176,1176,1176,7044
|
|
20250516,122800,95387364,1176,1177,1177,1176,10054
|
|
20250516,122700,83563806,1176,1176,1176,1176,9974
|
|
20250516,122600,71834382,1176,1175,1176,1175,4563
|
|
20250516,122500,66472856,1174,1174,1174,1174,0
|
|
20250516,122400,66472856,1174,1174,1174,1174,616
|
|
20250516,122300,65749672,1174,1174,1174,1174,0
|
|
20250516,122200,65749672,1174,1174,1174,1174,100
|
|
20250516,122100,65632272,1175,1175,1175,1175,170
|
|
20250516,122000,65432522,1175,1175,1175,1175,268
|
|
20250516,121900,65117622,1176,1176,1176,1176,0
|
|
20250516,121800,65117622,1176,1176,1176,1176,1
|
|
20250516,121700,65116446,1172,1172,1172,1172,0
|
|
20250516,121600,65116446,1172,1172,1172,1172,750
|
|
20250516,121500,64237446,1172,1172,1172,1172,47
|
|
20250516,121400,64182362,1176,1174,1176,1174,7994
|
|
20250516,121300,54782777,1175,1175,1175,1175,5000
|
|
20250516,121200,48907777,1175,1175,1175,1175,0
|
|
20250516,121100,48907777,1175,1175,1175,1175,0
|
|
20250516,121000,48907777,1175,1175,1175,1175,0
|
|
20250516,120900,48907777,1175,1175,1175,1175,11
|
|
20250516,120800,48894852,1175,1175,1175,1175,0
|
|
20250516,120700,48894852,1175,1175,1175,1175,0
|
|
20250516,120600,48894852,1175,1175,1175,1175,0
|
|
20250516,120500,48894852,1175,1175,1175,1175,0
|
|
20250516,120400,48894852,1175,1174,1175,1174,1035
|
|
20250516,120300,47679191,1174,1174,1174,1174,0
|
|
20250516,120200,47679191,1174,1174,1174,1174,0
|
|
20250516,120100,47679191,1174,1174,1174,1174,0
|
|
20250516,120000,47679191,1174,1174,1174,1174,0
|
|
20250516,115900,47679191,1174,1174,1174,1174,1
|
|
20250516,115800,47678017,1174,1174,1174,1174,0
|
|
20250516,115700,47678017,1174,1174,1174,1174,2129
|
|
20250516,115600,45178571,1174,1174,1174,1174,0
|
|
20250516,115500,45178571,1174,1174,1174,1174,0
|
|
20250516,115400,45178571,1174,1174,1174,1174,0
|
|
20250516,115300,45178571,1174,1174,1174,1174,0
|
|
20250516,115200,45178571,1174,1174,1174,1174,0
|
|
20250516,115100,45178571,1174,1174,1174,1174,1
|
|
20250516,115000,45177397,1174,1174,1174,1174,0
|
|
20250516,114900,45177397,1174,1174,1174,1174,146
|
|
20250516,114800,45005993,1174,1174,1174,1174,0
|
|
20250516,114700,45005993,1174,1174,1174,1174,0
|
|
20250516,114600,45005993,1174,1174,1174,1174,0
|
|
20250516,114500,45005993,1174,1174,1174,1174,257
|
|
20250516,114400,44704275,1174,1174,1174,1174,2
|
|
20250516,114300,44701927,1175,1175,1175,1175,0
|
|
20250516,114200,44701927,1175,1175,1175,1175,0
|
|
20250516,114100,44701927,1175,1175,1175,1175,0
|
|
20250516,114000,44701927,1175,1175,1175,1175,0
|
|
20250516,113900,44701927,1175,1175,1175,1175,0
|
|
20250516,113800,44701927,1175,1175,1175,1175,0
|
|
20250516,113700,44701927,1175,1174,1175,1174,10
|
|
20250516,113600,44690179,1172,1172,1172,1172,0
|
|
20250516,113500,44690179,1172,1172,1172,1172,0
|
|
20250516,113400,44690179,1172,1172,1172,1172,0
|
|
20250516,113300,44690179,1172,1172,1172,1172,0
|
|
20250516,113200,44690179,1172,1172,1172,1172,0
|
|
20250516,113100,44690179,1172,1173,1173,1172,208
|
|
20250516,113000,44446380,1173,1173,1173,1173,2
|
|
20250516,112900,44444034,1173,1173,1173,1173,0
|
|
20250516,112800,44444034,1173,1173,1173,1173,0
|
|
20250516,112700,44444034,1173,1173,1173,1173,0
|
|
20250516,112600,44444034,1173,1173,1173,1173,0
|
|
20250516,112500,44444034,1173,1173,1173,1173,0
|
|
20250516,112400,44444034,1173,1173,1173,1173,0
|
|
20250516,112300,44444034,1173,1173,1173,1173,0
|
|
20250516,112200,44444034,1173,1173,1173,1173,0
|
|
20250516,112100,44444034,1173,1173,1173,1173,0
|
|
20250516,112000,44444034,1173,1173,1173,1173,0
|
|
20250516,111900,44444034,1173,1173,1173,1173,3
|
|
20250516,111800,44440515,1176,1176,1176,1176,0
|
|
20250516,111700,44440515,1176,1174,1176,1174,4300
|
|
20250516,111600,39387953,1174,1174,1174,1174,0
|
|
20250516,111500,39387953,1174,1174,1174,1174,1
|
|
20250516,111400,39386779,1174,1174,1174,1174,0
|
|
20250516,111300,39386779,1174,1174,1174,1174,208
|
|
20250516,111200,39142587,1174,1174,1174,1174,0
|
|
20250516,111100,39142587,1174,1174,1174,1174,0
|
|
20250516,111000,39142587,1174,1174,1174,1174,0
|
|
20250516,110900,39142587,1174,1174,1174,1174,0
|
|
20250516,110800,39142587,1174,1174,1174,1174,0
|
|
20250516,110700,39142587,1174,1174,1174,1174,1
|
|
20250516,110600,39141413,1173,1173,1173,1173,0
|
|
20250516,110500,39141413,1173,1173,1173,1173,0
|
|
20250516,110400,39141413,1173,1173,1173,1173,0
|
|
20250516,110300,39141413,1173,1173,1173,1173,0
|
|
20250516,110200,39141413,1173,1173,1173,1173,0
|
|
20250516,110100,39141413,1173,1173,1173,1173,0
|
|
20250516,110000,39141413,1173,1173,1173,1173,0
|
|
20250516,105900,39141413,1173,1173,1173,1173,0
|
|
20250516,105800,39141413,1173,1173,1173,1173,0
|
|
20250516,105700,39141413,1173,1173,1173,1173,500
|
|
20250516,105600,38554913,1173,1173,1173,1173,324
|
|
20250516,105500,38174861,1173,1173,1173,1173,666
|
|
20250516,105400,37393643,1171,1171,1171,1171,20
|
|
20250516,105300,37370223,1171,1171,1171,1171,0
|
|
20250516,105200,37370223,1171,1171,1171,1171,10
|
|
20250516,105100,37358513,1172,1172,1172,1172,20
|
|
20250516,105000,37335073,1172,1172,1172,1172,20
|
|
20250516,104900,37311633,1172,1172,1172,1172,30
|
|
20250516,104800,37276473,1173,1173,1173,1173,0
|
|
20250516,104700,37276473,1173,1173,1173,1173,0
|
|
20250516,104600,37276473,1173,1173,1173,1173,1
|
|
20250516,104500,37275300,1173,1173,1173,1173,0
|
|
20250516,104400,37275300,1173,1173,1173,1173,0
|
|
20250516,104300,37275300,1173,1173,1173,1173,0
|
|
20250516,104200,37275300,1173,1173,1173,1173,0
|
|
20250516,104100,37275300,1173,1173,1173,1173,9
|
|
20250516,104000,37264743,1173,1172,1173,1172,1341
|
|
20250516,103900,35692100,1173,1173,1173,1173,0
|
|
20250516,103800,35692100,1173,1173,1173,1173,0
|
|
20250516,103700,35692100,1173,1173,1173,1173,1
|
|
20250516,103600,35690927,1172,1172,1172,1172,3
|
|
20250516,103500,35687411,1173,1173,1173,1173,158
|
|
20250516,103400,35502077,1173,1173,1173,1173,0
|
|
20250516,103300,35502077,1173,1173,1173,1173,161
|
|
20250516,103200,35313224,1176,1176,1176,1176,0
|
|
20250516,103100,35313224,1176,1176,1176,1176,0
|
|
20250516,103000,35313224,1176,1176,1176,1176,1
|
|
20250516,102900,35312048,1173,1173,1173,1173,0
|
|
20250516,102800,35312048,1173,1173,1173,1173,0
|
|
20250516,102700,35312048,1173,1173,1173,1173,1
|
|
20250516,102600,35310875,1176,1176,1176,1176,0
|
|
20250516,102500,35310875,1176,1176,1176,1176,0
|
|
20250516,102400,35310875,1176,1176,1176,1176,0
|
|
20250516,102300,35310875,1176,1176,1176,1176,171
|
|
20250516,102200,35109779,1178,1178,1178,1178,0
|
|
20250516,102100,35109779,1178,1178,1178,1178,0
|
|
20250516,102000,35109779,1178,1178,1178,1178,0
|
|
20250516,101900,35109779,1178,1178,1178,1178,0
|
|
20250516,101800,35109779,1178,1178,1178,1178,0
|
|
20250516,101700,35109779,1178,1178,1178,1178,0
|
|
20250516,101600,35109779,1178,1178,1178,1178,0
|
|
20250516,101500,35109779,1178,1178,1178,1178,0
|
|
20250516,101400,35109779,1178,1178,1178,1178,0
|
|
20250516,101300,35109779,1178,1178,1178,1178,0
|
|
20250516,101200,35109779,1178,1178,1178,1178,0
|
|
20250516,101100,35109779,1178,1178,1178,1178,0
|
|
20250516,101000,35109779,1178,1178,1178,1178,0
|
|
20250516,100900,35109779,1178,1178,1178,1178,0
|
|
20250516,100800,35109779,1178,1178,1178,1178,0
|
|
20250516,100700,35109779,1178,1178,1178,1178,0
|
|
20250516,100600,35109779,1178,1178,1178,1178,0
|
|
20250516,100500,35109779,1178,1178,1178,1178,1
|
|
20250516,100400,35108601,1173,1173,1173,1173,680
|
|
20250516,100300,34310961,1173,1173,1173,1173,476
|
|
20250516,100200,33752613,1174,1174,1174,1174,22
|
|
20250516,100100,33726785,1174,1174,1174,1174,400
|
|
20250516,100000,33257185,1175,1174,1175,1174,101
|
|
20250516,095900,33138610,1175,1176,1176,1175,554
|
|
20250516,095800,32487588,1176,1177,1177,1176,315
|
|
20250516,095700,32117133,1176,1177,1177,1176,106
|
|
20250516,095600,31992471,1177,1177,1177,1177,1434
|
|
20250516,095500,30304653,1178,1178,1178,1178,0
|
|
20250516,095400,30304653,1178,1178,1178,1178,0
|
|
20250516,095300,30304653,1178,1178,1178,1178,0
|
|
20250516,095200,30304653,1178,1178,1178,1178,0
|
|
20250516,095100,30304653,1178,1178,1178,1178,0
|
|
20250516,095000,30304653,1178,1178,1178,1178,0
|
|
20250516,094900,30304653,1178,1178,1178,1178,0
|
|
20250516,094800,30304653,1178,1178,1178,1178,0
|
|
20250516,094700,30304653,1178,1178,1178,1178,0
|
|
20250516,094600,30304653,1178,1178,1178,1177,512
|
|
20250516,094500,29701588,1178,1178,1178,1178,21
|
|
20250516,094400,29676850,1178,1178,1178,1178,0
|
|
20250516,094300,29676850,1178,1178,1178,1178,0
|
|
20250516,094200,29676850,1178,1178,1178,1178,86
|
|
20250516,094100,29575542,1177,1177,1177,1177,100
|
|
20250516,094000,29457842,1177,1177,1177,1177,0
|
|
20250516,093900,29457842,1177,1177,1177,1177,0
|
|
20250516,093800,29457842,1177,1177,1177,1177,0
|
|
20250516,093700,29457842,1177,1177,1177,1177,65
|
|
20250516,093600,29381337,1177,1177,1177,1177,0
|
|
20250516,093500,29381337,1177,1177,1177,1177,237
|
|
20250516,093400,29102388,1178,1178,1178,1178,2
|
|
20250516,093300,29100032,1178,1178,1178,1178,423
|
|
20250516,093200,28601738,1179,1179,1179,1179,988
|
|
20250516,093100,27436886,1180,1177,1180,1177,10847
|
|
20250516,093000,14649015,1178,1178,1178,1178,0
|
|
20250516,092900,14649015,1178,1178,1178,1178,0
|
|
20250516,092800,14649015,1178,1178,1178,1178,0
|
|
20250516,092700,14649015,1178,1178,1178,1178,0
|
|
20250516,092600,14649015,1178,1177,1178,1177,2743
|
|
20250516,092500,11419761,1180,1180,1180,1180,0
|
|
20250516,092400,11419761,1180,1180,1180,1180,0
|
|
20250516,092300,11419761,1180,1180,1180,1180,0
|
|
20250516,092200,11419761,1180,1180,1180,1180,0
|
|
20250516,092100,11419761,1180,1180,1180,1180,0
|
|
20250516,092000,11419761,1180,1180,1180,1180,0
|
|
20250516,091900,11419761,1180,1180,1180,1180,0
|
|
20250516,091800,11419761,1180,1179,1180,1179,30
|
|
20250516,091700,11384366,1180,1180,1180,1180,0
|
|
20250516,091600,11384366,1180,1180,1180,1180,0
|
|
20250516,091500,11384366,1180,1174,1180,1174,54
|
|
20250516,091400,11320653,1180,1180,1180,1180,0
|
|
20250516,091300,11320653,1180,1180,1180,1180,0
|
|
20250516,091200,11320653,1180,1180,1180,1180,0
|
|
20250516,091100,11320653,1180,1179,1180,1179,30
|
|
20250516,091000,11285254,1180,1178,1180,1178,2538
|
|
20250516,090900,8291778,1180,1179,1180,1179,332
|
|
20250516,090800,7900019,1167,1177,1180,1167,2391
|
|
20250516,090700,5080669,1178,1178,1178,1178,0
|
|
20250516,090600,5080669,1178,1178,1178,1178,10
|
|
20250516,090500,5068889,1179,1172,1179,1172,200
|
|
20250516,090400,4833096,1165,1165,1165,1165,1
|
|
20250516,090300,4831931,1180,1180,1180,1180,0
|
|
20250516,090200,4831931,1180,1180,1180,1180,0
|
|
20250516,090100,4831931,1180,1179,1180,1179,646
|
|
20250516,090000,4069820,1180,1180,1180,1180,3449
|