603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,190000,372439097,1169,1169,1169,1169,4303
|
|
20250516,185900,372439097,1169,1169,1169,1169,0
|
|
20250516,185800,372439097,1169,1169,1169,1169,0
|
|
20250516,185700,372439097,1169,1169,1169,1169,0
|
|
20250516,185600,372439097,1169,1169,1169,1169,0
|
|
20250516,185500,372439097,1169,1169,1169,1169,0
|
|
20250516,185400,372439097,1169,1169,1169,1169,0
|
|
20250516,185300,372439097,1169,1169,1169,1169,0
|
|
20250516,185200,372439097,1169,1169,1169,1169,0
|
|
20250516,185100,372439097,1169,1169,1169,1169,0
|
|
20250516,185000,372439097,1169,1169,1169,1169,0
|
|
20250516,184900,372439097,1169,1169,1169,1169,0
|
|
20250516,184800,372439097,1169,1169,1169,1169,0
|
|
20250516,184700,372439097,1169,1169,1169,1169,0
|
|
20250516,184600,372439097,1169,1169,1169,1169,0
|
|
20250516,184500,372439097,1169,1169,1169,1169,0
|
|
20250516,184400,372439097,1169,1169,1169,1169,0
|
|
20250516,184300,372439097,1169,1169,1169,1169,0
|
|
20250516,184200,372439097,1169,1169,1169,1169,0
|
|
20250516,184100,372439097,1169,1169,1169,1169,0
|
|
20250516,184000,372439097,1169,1169,1169,1169,0
|
|
20250516,183900,372439097,1169,1169,1169,1169,0
|
|
20250516,183800,372439097,1169,1169,1169,1169,0
|
|
20250516,183700,372439097,1169,1169,1169,1169,0
|
|
20250516,183600,372439097,1169,1169,1169,1169,0
|
|
20250516,183500,372439097,1169,1169,1169,1169,0
|
|
20250516,183400,372439097,1169,1169,1169,1169,0
|
|
20250516,183300,372439097,1169,1169,1169,1169,0
|
|
20250516,183200,372439097,1169,1169,1169,1169,0
|
|
20250516,183100,372439097,1169,1169,1169,1169,0
|
|
20250516,183000,372439097,1169,1169,1169,1169,4303
|
|
20250516,182900,372439097,1169,1169,1169,1169,0
|
|
20250516,182800,372439097,1169,1169,1169,1169,0
|
|
20250516,182700,372439097,1169,1169,1169,1169,0
|
|
20250516,182600,372439097,1169,1169,1169,1169,0
|
|
20250516,182500,372439097,1169,1169,1169,1169,0
|
|
20250516,182400,372439097,1169,1169,1169,1169,0
|
|
20250516,182300,372439097,1169,1169,1169,1169,0
|
|
20250516,182200,372439097,1169,1169,1169,1169,0
|
|
20250516,182100,372439097,1169,1169,1169,1169,0
|
|
20250516,182000,372439097,1169,1169,1169,1169,0
|
|
20250516,181900,372439097,1169,1169,1169,1169,0
|
|
20250516,181800,372439097,1169,1169,1169,1169,0
|
|
20250516,181700,372439097,1169,1169,1169,1169,0
|
|
20250516,181600,372439097,1169,1169,1169,1169,0
|
|
20250516,181500,372439097,1169,1169,1169,1169,0
|
|
20250516,181400,372439097,1169,1169,1169,1169,0
|
|
20250516,181300,372439097,1169,1169,1169,1169,0
|
|
20250516,181200,372439097,1169,1169,1169,1169,0
|
|
20250516,181100,372439097,1169,1169,1169,1169,0
|
|
20250516,181000,372439097,1169,1169,1169,1169,0
|
|
20250516,180900,372439097,1169,1169,1169,1169,0
|
|
20250516,180800,372439097,1169,1169,1169,1169,0
|
|
20250516,180700,372439097,1169,1169,1169,1169,0
|
|
20250516,180600,372439097,1169,1169,1169,1169,0
|
|
20250516,180500,372439097,1169,1169,1169,1169,0
|
|
20250516,180400,372439097,1169,1169,1169,1169,0
|
|
20250516,180300,372439097,1169,1169,1169,1169,0
|
|
20250516,180200,372439097,1169,1169,1169,1169,0
|
|
20250516,180100,372439097,1169,1169,1169,1169,0
|
|
20250516,180000,372439097,1169,1169,1169,1169,4303
|
|
20250516,175900,372439097,1169,1169,1169,1169,0
|
|
20250516,175800,372439097,1169,1169,1169,1169,0
|
|
20250516,175700,372439097,1169,1169,1169,1169,0
|
|
20250516,175600,372439097,1169,1169,1169,1169,0
|
|
20250516,175500,372439097,1169,1169,1169,1169,0
|
|
20250516,175400,372439097,1169,1169,1169,1169,0
|
|
20250516,175300,372439097,1169,1169,1169,1169,0
|
|
20250516,175200,372439097,1169,1169,1169,1169,0
|
|
20250516,175100,372439097,1169,1169,1169,1169,0
|
|
20250516,175000,372439097,1169,1169,1169,1169,0
|
|
20250516,174900,372439097,1169,1169,1169,1169,0
|
|
20250516,174800,372439097,1169,1169,1169,1169,0
|
|
20250516,174700,372439097,1169,1169,1169,1169,0
|
|
20250516,174600,372439097,1169,1169,1169,1169,0
|
|
20250516,174500,372439097,1169,1169,1169,1169,0
|
|
20250516,174400,372439097,1169,1169,1169,1169,0
|
|
20250516,174300,372439097,1169,1169,1169,1169,0
|
|
20250516,174200,372439097,1169,1169,1169,1169,0
|
|
20250516,174100,372439097,1169,1169,1169,1169,0
|
|
20250516,174000,372439097,1169,1169,1169,1169,0
|
|
20250516,173900,372439097,1169,1169,1169,1169,0
|
|
20250516,173800,372439097,1169,1169,1169,1169,0
|
|
20250516,173700,372439097,1169,1169,1169,1169,0
|
|
20250516,173600,372439097,1169,1169,1169,1169,0
|
|
20250516,173500,372439097,1169,1169,1169,1169,0
|
|
20250516,173400,372439097,1169,1169,1169,1169,0
|
|
20250516,173300,372439097,1169,1169,1169,1169,0
|
|
20250516,173200,372439097,1169,1169,1169,1169,0
|
|
20250516,173100,372439097,1169,1169,1169,1169,0
|
|
20250516,173000,372439097,1169,1169,1169,1169,4303
|
|
20250516,172900,372439097,1169,1169,1169,1169,0
|
|
20250516,172800,372439097,1169,1169,1169,1169,0
|
|
20250516,172700,372439097,1169,1169,1169,1169,0
|
|
20250516,172600,372439097,1169,1169,1169,1169,0
|
|
20250516,172500,372439097,1169,1169,1169,1169,0
|
|
20250516,172400,372439097,1169,1169,1169,1169,0
|
|
20250516,172300,372439097,1169,1169,1169,1169,0
|
|
20250516,172200,372439097,1169,1169,1169,1169,0
|
|
20250516,172100,372439097,1169,1169,1169,1169,0
|
|
20250516,172000,372439097,1169,1169,1169,1169,0
|
|
20250516,171900,372439097,1169,1169,1169,1169,0
|
|
20250516,171800,372439097,1169,1169,1169,1169,0
|
|
20250516,171700,372439097,1169,1169,1169,1169,0
|
|
20250516,171600,372439097,1169,1169,1169,1169,0
|
|
20250516,171500,372439097,1169,1169,1169,1169,0
|
|
20250516,171400,372439097,1169,1169,1169,1169,0
|
|
20250516,171300,372439097,1169,1169,1169,1169,0
|
|
20250516,171200,372439097,1169,1169,1169,1169,0
|
|
20250516,171100,372439097,1169,1169,1169,1169,0
|
|
20250516,171000,372439097,1169,1169,1169,1169,0
|
|
20250516,170900,372439097,1169,1169,1169,1169,0
|
|
20250516,170800,372439097,1169,1169,1169,1169,0
|
|
20250516,170700,372439097,1169,1169,1169,1169,0
|
|
20250516,170600,372439097,1169,1169,1169,1169,0
|
|
20250516,170500,372439097,1169,1169,1169,1169,0
|
|
20250516,170400,372439097,1169,1169,1169,1169,0
|
|
20250516,170300,372439097,1169,1169,1169,1169,0
|
|
20250516,170200,372439097,1169,1169,1169,1169,0
|
|
20250516,170100,372439097,1169,1169,1169,1169,0
|
|
20250516,170000,372439097,1169,1169,1169,1169,4303
|
|
20250516,165900,372439097,1169,1169,1169,1169,0
|
|
20250516,165800,372439097,1169,1169,1169,1169,0
|
|
20250516,165700,372439097,1169,1169,1169,1169,0
|
|
20250516,165600,372439097,1169,1169,1169,1169,0
|
|
20250516,165500,372439097,1169,1169,1169,1169,0
|
|
20250516,165400,372439097,1169,1169,1169,1169,0
|
|
20250516,165300,372439097,1169,1169,1169,1169,0
|
|
20250516,165200,372439097,1169,1169,1169,1169,0
|
|
20250516,165100,372439097,1169,1169,1169,1169,0
|
|
20250516,165000,372439097,1169,1169,1169,1169,0
|
|
20250516,164900,372439097,1169,1169,1169,1169,0
|
|
20250516,164800,372439097,1169,1169,1169,1169,0
|
|
20250516,164700,372439097,1169,1169,1169,1169,0
|
|
20250516,164600,372439097,1169,1169,1169,1169,0
|
|
20250516,164500,372439097,1169,1169,1169,1169,0
|
|
20250516,164400,372439097,1169,1169,1169,1169,0
|
|
20250516,164300,372439097,1169,1169,1169,1169,0
|
|
20250516,164200,372439097,1169,1169,1169,1169,0
|
|
20250516,164100,372439097,1169,1169,1169,1169,0
|
|
20250516,164000,372439097,1169,1169,1169,1169,0
|
|
20250516,163900,372439097,1169,1169,1169,1169,0
|
|
20250516,163800,372439097,1169,1169,1169,1169,0
|
|
20250516,163700,372439097,1169,1169,1169,1169,0
|
|
20250516,163600,372439097,1169,1169,1169,1169,0
|
|
20250516,163500,372439097,1169,1169,1169,1169,0
|
|
20250516,163400,372439097,1169,1169,1169,1169,0
|
|
20250516,163300,372439097,1169,1169,1169,1169,0
|
|
20250516,163200,372439097,1169,1169,1169,1169,0
|
|
20250516,163100,372439097,1169,1169,1169,1169,0
|
|
20250516,163000,372439097,1169,1169,1169,1169,4303
|
|
20250516,162900,372439097,1169,1169,1169,1169,0
|
|
20250516,162800,372439097,1169,1169,1169,1169,0
|
|
20250516,162700,372439097,1169,1169,1169,1169,0
|
|
20250516,162600,372439097,1169,1169,1169,1169,0
|
|
20250516,162500,372439097,1169,1169,1169,1169,0
|
|
20250516,162400,372439097,1169,1169,1169,1169,0
|
|
20250516,162300,372439097,1169,1169,1169,1169,0
|
|
20250516,162200,372439097,1169,1169,1169,1169,0
|
|
20250516,162100,372439097,1169,1169,1169,1169,0
|
|
20250516,162000,372439097,1169,1169,1169,1169,0
|
|
20250516,161900,372439097,1169,1169,1169,1169,0
|
|
20250516,161800,372439097,1169,1169,1169,1169,0
|
|
20250516,161700,372439097,1169,1169,1169,1169,0
|
|
20250516,161600,372439097,1169,1169,1169,1169,0
|
|
20250516,161500,372439097,1169,1169,1169,1169,0
|
|
20250516,161400,372439097,1169,1169,1169,1169,0
|
|
20250516,161300,372439097,1169,1169,1169,1169,0
|
|
20250516,161200,372439097,1169,1169,1169,1169,0
|
|
20250516,161100,372439097,1169,1169,1169,1169,0
|
|
20250516,161000,372439097,1169,1169,1169,1169,0
|
|
20250516,160900,372439097,1169,1169,1169,1169,0
|
|
20250516,160800,372439097,1169,1169,1169,1169,0
|
|
20250516,160700,372439097,1169,1169,1169,1169,0
|
|
20250516,160600,372439097,1169,1169,1169,1169,0
|
|
20250516,160500,372439097,1169,1169,1169,1169,0
|
|
20250516,160400,372439097,1169,1169,1169,1169,0
|
|
20250516,160300,372439097,1169,1169,1169,1169,0
|
|
20250516,160200,372439097,1169,1169,1169,1169,0
|
|
20250516,160100,372439097,1169,1169,1169,1169,0
|
|
20250516,160000,372439097,1169,1169,1169,1169,4303
|
|
20250516,155900,372439097,1169,1169,1169,1169,0
|
|
20250516,155800,372439097,1169,1169,1169,1169,0
|
|
20250516,155700,372439097,1169,1169,1169,1169,0
|
|
20250516,155600,372439097,1169,1169,1169,1169,0
|
|
20250516,155500,372439097,1169,1169,1169,1169,0
|
|
20250516,155400,372439097,1169,1169,1169,1169,0
|
|
20250516,155300,372439097,1169,1169,1169,1169,0
|
|
20250516,155200,372439097,1169,1169,1169,1169,0
|
|
20250516,155100,372439097,1169,1169,1169,1169,0
|
|
20250516,155000,372439097,1169,1169,1169,1169,0
|
|
20250516,154900,372439097,1169,1169,1169,1169,0
|
|
20250516,154800,372439097,1169,1169,1169,1169,0
|
|
20250516,154700,372439097,1169,1169,1169,1169,0
|
|
20250516,154600,372439097,1169,1169,1169,1169,0
|
|
20250516,154500,372439097,1169,1169,1169,1169,0
|
|
20250516,154400,372439097,1169,1169,1169,1169,0
|
|
20250516,154300,372439097,1169,1169,1169,1169,0
|
|
20250516,154200,372439097,1169,1169,1169,1169,0
|
|
20250516,154100,372439097,1169,1169,1169,1169,0
|
|
20250516,154000,372439097,1169,1169,1169,1169,0
|
|
20250516,153900,372439097,1169,1169,1169,1169,0
|
|
20250516,153800,372439097,1169,1169,1169,1169,0
|
|
20250516,153700,372439097,1169,1169,1169,1169,0
|
|
20250516,153600,372439097,1169,1169,1169,1169,0
|
|
20250516,153500,372439097,1169,1169,1169,1169,0
|
|
20250516,153400,372439097,1169,1169,1169,1169,0
|
|
20250516,153300,372439097,1169,1169,1169,1169,0
|
|
20250516,153200,372439097,1169,1169,1169,1169,0
|
|
20250516,153100,372439097,1169,1169,1169,1169,0
|
|
20250516,153000,372439097,1169,1169,1169,1169,8606
|
|
20250516,152900,367408890,1176,1176,1176,1176,0
|
|
20250516,152800,367408890,1176,1176,1176,1176,0
|
|
20250516,152700,367408890,1176,1176,1176,1176,0
|
|
20250516,152600,367408890,1176,1176,1176,1176,0
|
|
20250516,152500,367408890,1176,1176,1176,1176,0
|
|
20250516,152400,367408890,1176,1176,1176,1176,0
|
|
20250516,152300,367408890,1176,1176,1176,1176,0
|
|
20250516,152200,367408890,1176,1176,1176,1176,0
|
|
20250516,152100,367408890,1176,1176,1176,1176,0
|
|
20250516,152000,367408890,1176,1176,1176,1176,0
|
|
20250516,151900,367408890,1176,1176,1176,1176,2
|
|
20250516,151800,367406538,1176,1173,1176,1170,4680
|
|
20250516,151700,361922958,1173,1173,1173,1172,33
|
|
20250516,151600,361884257,1176,1176,1176,1176,1
|
|
20250516,151500,361883081,1173,1173,1173,1173,1
|
|
20250516,151400,361881908,1177,1177,1177,1177,3
|
|
20250516,151300,361878377,1174,1171,1174,1170,4056
|
|
20250516,151200,357116845,1174,1174,1174,1174,0
|
|
20250516,151100,357116845,1174,1174,1174,1174,0
|
|
20250516,151000,357116845,1174,1174,1174,1174,100
|
|
20250516,150900,356999445,1174,1174,1174,1174,0
|
|
20250516,150800,356999445,1174,1174,1174,1174,0
|
|
20250516,150700,356999445,1174,1174,1174,1174,6
|
|
20250516,150600,356992401,1170,1170,1170,1170,1162
|
|
20250516,150500,355632861,1174,1174,1174,1174,1
|
|
20250516,150400,355631687,1170,1170,1170,1170,3143
|
|
20250516,150300,351954377,1174,1174,1174,1174,1
|
|
20250516,150200,351953203,1170,1171,1171,1170,196
|
|
20250516,150100,351723881,1171,1171,1174,1171,794
|
|
20250516,150000,350794077,1177,1177,1177,1177,0
|
|
20250516,145900,350794077,1177,1177,1177,1177,0
|
|
20250516,145800,350794077,1177,1177,1177,1177,1
|
|
20250516,145700,350792900,1174,1174,1174,1174,0
|
|
20250516,145600,350792900,1174,1174,1174,1174,30
|
|
20250516,145500,350757680,1170,1170,1170,1170,0
|
|
20250516,145400,350757680,1170,1172,1172,1170,5000
|
|
20250516,145300,344906165,1173,1173,1173,1173,150
|
|
20250516,145200,344730215,1173,1174,1174,1173,394
|
|
20250516,145100,344268051,1174,1174,1174,1174,2
|
|
20250516,145000,344265703,1174,1178,1178,1174,258
|
|
20250516,144900,343962803,1176,1176,1176,1176,0
|
|
20250516,144800,343962803,1176,1176,1176,1176,0
|
|
20250516,144700,343962803,1176,1180,1180,1176,457
|
|
20250516,144600,343425323,1176,1178,1180,1176,1619
|
|
20250516,144500,341519799,1181,1181,1181,1181,0
|
|
20250516,144400,341519799,1181,1181,1181,1181,0
|
|
20250516,144300,341519799,1181,1181,1181,1181,0
|
|
20250516,144200,341519799,1181,1181,1181,1181,0
|
|
20250516,144100,341519799,1181,1181,1181,1181,0
|
|
20250516,144000,341519799,1181,1181,1181,1181,0
|
|
20250516,143900,341519799,1181,1181,1181,1181,0
|
|
20250516,143800,341519799,1181,1181,1181,1181,0
|
|
20250516,143700,341519799,1181,1181,1181,1181,20
|
|
20250516,143600,341496179,1181,1181,1181,1181,9
|
|
20250516,143500,341485550,1182,1181,1182,1181,20
|
|
20250516,143400,341461928,1182,1182,1182,1182,0
|
|
20250516,143300,341461928,1182,1182,1182,1182,1003
|
|
20250516,143200,340276382,1182,1182,1182,1182,192
|
|
20250516,143100,340049438,1182,1182,1182,1182,0
|
|
20250516,143000,340049438,1182,1182,1182,1182,0
|
|
20250516,142900,340049438,1182,1182,1182,1182,0
|
|
20250516,142800,340049438,1182,1182,1182,1182,0
|
|
20250516,142700,340049438,1182,1182,1182,1182,0
|
|
20250516,142600,340049438,1182,1182,1182,1182,0
|
|
20250516,142500,340049438,1182,1180,1182,1180,1499
|
|
20250516,142400,338279988,1180,1180,1180,1180,0
|
|
20250516,142300,338279988,1180,1180,1181,1180,1650
|
|
20250516,142200,336332209,1180,1180,1180,1180,0
|
|
20250516,142100,336332209,1180,1180,1180,1180,0
|
|
20250516,142000,336332209,1180,1180,1180,1180,0
|
|
20250516,141900,336332209,1180,1180,1180,1180,1
|
|
20250516,141800,336331029,1180,1180,1180,1180,351
|
|
20250516,141700,335916849,1175,1180,1180,1175,303
|
|
20250516,141600,335560424,1180,1181,1181,1180,3
|
|
20250516,141500,335556883,1179,1181,1181,1179,10
|
|
20250516,141400,335545075,1181,1181,1182,1181,6003
|
|
20250516,141300,328451159,1174,1174,1174,1174,0
|
|
20250516,141200,328451159,1174,1175,1175,1174,1454
|
|
20250516,141100,326744059,1181,1181,1181,1181,0
|
|
20250516,141000,326744059,1181,1181,1181,1181,1
|
|
20250516,140900,326742878,1176,1176,1176,1176,146
|
|
20250516,140800,326571182,1177,1180,1180,1177,4
|
|
20250516,140700,326566468,1175,1175,1175,1175,0
|
|
20250516,140600,326566468,1175,1176,1176,1175,161
|
|
20250516,140500,326377289,1181,1181,1181,1181,0
|
|
20250516,140400,326377289,1181,1181,1181,1181,0
|
|
20250516,140300,326377289,1181,1181,1181,1181,0
|
|
20250516,140200,326377289,1181,1181,1181,1181,25
|
|
20250516,140100,326347764,1181,1181,1181,1181,0
|
|
20250516,140000,326347764,1181,1181,1181,1181,117
|
|
20250516,135900,326209587,1181,1180,1181,1180,104
|
|
20250516,135800,326086813,1174,1174,1174,1174,300
|
|
20250516,135700,325734613,1175,1175,1175,1175,0
|
|
20250516,135600,325734613,1175,1175,1175,1175,0
|
|
20250516,135500,325734613,1175,1175,1175,1175,26
|
|
20250516,135400,325704063,1173,1173,1173,1173,2
|
|
20250516,135300,325701717,1174,1176,1176,1174,2100
|
|
20250516,135200,323236117,1176,1176,1176,1176,0
|
|
20250516,135100,323236117,1176,1174,1176,1174,3228
|
|
20250516,135000,319445989,1174,1174,1174,1174,80
|
|
20250516,134900,319352069,1170,1170,1170,1170,0
|
|
20250516,134800,319352069,1170,1170,1170,1170,2155
|
|
20250516,134700,316830719,1171,1171,1171,1171,19
|
|
20250516,134600,316808470,1172,1172,1172,1172,2349
|
|
20250516,134500,314055442,1172,1172,1172,1172,0
|
|
20250516,134400,314055442,1172,1172,1172,1172,1148
|
|
20250516,134300,312709986,1173,1173,1173,1173,4
|
|
20250516,134200,312705294,1172,1172,1172,1172,1
|
|
20250516,134100,312704122,1172,1173,1173,1172,2465
|
|
20250516,134000,309813740,1174,1174,1174,1174,0
|
|
20250516,133900,309813740,1174,1174,1174,1174,1
|
|
20250516,133800,309812566,1174,1174,1174,1174,2
|
|
20250516,133700,309810218,1174,1174,1174,1174,0
|
|
20250516,133600,309810218,1174,1174,1174,1174,0
|
|
20250516,133500,309810218,1174,1174,1174,1174,1048
|
|
20250516,133400,308579866,1174,1175,1175,1174,531
|
|
20250516,133300,307956466,1175,1175,1175,1175,107
|
|
20250516,133200,307830741,1176,1176,1176,1176,0
|
|
20250516,133100,307830741,1176,1176,1176,1176,0
|
|
20250516,133000,307830741,1176,1176,1176,1176,0
|
|
20250516,132900,307830741,1176,1176,1176,1176,0
|
|
20250516,132800,307830741,1176,1176,1176,1176,0
|
|
20250516,132700,307830741,1176,1176,1176,1176,99
|
|
20250516,132600,307714317,1176,1176,1176,1176,0
|
|
20250516,132500,307714317,1176,1176,1176,1176,1
|
|
20250516,132400,307713141,1176,1176,1176,1176,0
|
|
20250516,132300,307713141,1176,1176,1176,1176,0
|
|
20250516,132200,307713141,1176,1179,1179,1176,11066
|
|
20250516,132100,294667650,1180,1180,1180,1180,0
|
|
20250516,132000,294667650,1180,1180,1180,1180,2
|
|
20250516,131900,294665290,1180,1180,1180,1180,5
|
|
20250516,131800,294659390,1180,1180,1180,1180,1
|
|
20250516,131700,294658210,1180,1180,1180,1180,0
|
|
20250516,131600,294658210,1180,1180,1180,1180,0
|
|
20250516,131500,294658210,1180,1180,1180,1180,0
|
|
20250516,131400,294658210,1180,1180,1180,1180,505
|
|
20250516,131300,294062310,1179,1180,1180,1179,3
|
|
20250516,131200,294058771,1182,1182,1182,1182,1
|
|
20250516,131100,294057589,1180,1180,1180,1180,52
|
|
20250516,131000,293996229,1180,1180,1180,1180,20
|
|
20250516,130900,293972629,1180,1179,1180,1179,732
|
|
20250516,130800,293109568,1179,1179,1179,1179,1489
|
|
20250516,130700,291354037,1180,1180,1180,1180,0
|
|
20250516,130600,291354037,1180,1180,1180,1180,1
|
|
20250516,130500,291352857,1180,1180,1180,1180,0
|
|
20250516,130400,291352857,1180,1180,1180,1180,2
|
|
20250516,130300,291350497,1180,1180,1180,1180,741
|
|
20250516,130200,290476117,1182,1182,1182,1182,0
|
|
20250516,130100,290476117,1182,1182,1182,1182,0
|
|
20250516,130000,290476117,1182,1182,1182,1182,0
|
|
20250516,125900,290476117,1182,1182,1182,1182,8
|
|
20250516,125800,290466661,1184,1184,1184,1184,0
|
|
20250516,125700,290466661,1184,1184,1184,1184,0
|
|
20250516,125600,290466661,1184,1184,1184,1184,0
|
|
20250516,125500,290466661,1184,1184,1184,1184,0
|
|
20250516,125400,290466661,1184,1184,1184,1184,0
|
|
20250516,125300,290466661,1184,1184,1184,1184,0
|
|
20250516,125200,290466661,1184,1184,1184,1184,1
|
|
20250516,125100,290465477,1181,1181,1181,1181,958
|
|
20250516,125000,289334079,1181,1181,1181,1181,483
|
|
20250516,124900,288763656,1181,1181,1181,1181,0
|
|
20250516,124800,288763656,1181,1181,1181,1181,0
|
|
20250516,124700,288763656,1181,1180,1181,1180,2260
|
|
20250516,124600,286094636,1181,1181,1181,1181,1
|
|
20250516,124500,286093455,1179,1179,1179,1179,29
|
|
20250516,124400,286059264,1181,1181,1181,1181,0
|
|
20250516,124300,286059264,1181,1179,1181,1179,1960
|
|
20250516,124200,283748422,1180,1177,1180,1177,104
|
|
20250516,124100,283625714,1180,1180,1180,1180,1
|
|
20250516,124000,283624534,1179,1179,1179,1179,0
|
|
20250516,123900,283624534,1179,1179,1179,1179,10
|
|
20250516,123800,283612744,1179,1180,1180,1179,235
|
|
20250516,123700,283335454,1180,1180,1180,1180,9
|
|
20250516,123600,283324834,1177,1177,1177,1177,46
|
|
20250516,123500,283270692,1177,1177,1177,1177,0
|
|
20250516,123400,283270692,1177,1177,1177,1177,0
|
|
20250516,123300,283270692,1177,1177,1177,1177,50
|
|
20250516,123200,283211842,1176,1176,1176,1176,0
|
|
20250516,123100,283211842,1176,1176,1176,1176,0
|
|
20250516,123000,283211842,1176,1176,1176,1176,2
|
|
20250516,122900,283209490,1175,1175,1175,1175,0
|
|
20250516,122800,283209490,1175,1175,1175,1175,0
|
|
20250516,122700,283209490,1175,1175,1175,1175,0
|
|
20250516,122600,283209490,1175,1176,1176,1175,379
|
|
20250516,122500,282764161,1176,1176,1176,1176,0
|
|
20250516,122400,282764161,1176,1176,1176,1176,2
|
|
20250516,122300,282761809,1181,1181,1181,1181,0
|
|
20250516,122200,282761809,1181,1181,1181,1181,1
|
|
20250516,122100,282760628,1176,1178,1178,1176,443
|
|
20250516,122000,282238812,1178,1178,1178,1178,1
|
|
20250516,121900,282237634,1178,1178,1178,1178,0
|
|
20250516,121800,282237634,1178,1178,1178,1178,0
|
|
20250516,121700,282237634,1178,1178,1178,1178,0
|
|
20250516,121600,282237634,1178,1178,1178,1178,0
|
|
20250516,121500,282237634,1178,1178,1178,1178,0
|
|
20250516,121400,282237634,1178,1178,1178,1178,1
|
|
20250516,121300,282236456,1176,1176,1176,1176,85
|
|
20250516,121200,282136496,1177,1178,1178,1177,264
|
|
20250516,121100,281825738,1179,1179,1179,1179,2
|
|
20250516,121000,281823380,1178,1178,1178,1178,0
|
|
20250516,120900,281823380,1178,1178,1178,1178,0
|
|
20250516,120800,281823380,1178,1179,1179,1178,318
|
|
20250516,120700,281448774,1178,1178,1178,1178,0
|
|
20250516,120600,281448774,1178,1178,1178,1178,6
|
|
20250516,120500,281441706,1177,1177,1177,1177,0
|
|
20250516,120400,281441706,1177,1177,1177,1177,0
|
|
20250516,120300,281441706,1177,1177,1177,1177,0
|
|
20250516,120200,281441706,1177,1177,1177,1177,14
|
|
20250516,120100,281425228,1179,1179,1179,1179,100
|
|
20250516,120000,281307328,1179,1179,1179,1179,0
|
|
20250516,115900,281307328,1179,1179,1179,1179,10
|
|
20250516,115800,281295538,1177,1177,1177,1177,0
|
|
20250516,115700,281295538,1177,1177,1177,1177,0
|
|
20250516,115600,281295538,1177,1177,1177,1177,0
|
|
20250516,115500,281295538,1177,1177,1177,1177,0
|
|
20250516,115400,281295538,1177,1177,1177,1177,0
|
|
20250516,115300,281295538,1177,1177,1177,1177,0
|
|
20250516,115200,281295538,1177,1178,1178,1177,661
|
|
20250516,115100,280517540,1178,1178,1178,1178,4
|
|
20250516,115000,280512828,1177,1177,1177,1177,0
|
|
20250516,114900,280512828,1177,1177,1177,1177,5
|
|
20250516,114800,280506943,1184,1184,1184,1184,0
|
|
20250516,114700,280506943,1184,1184,1184,1184,1
|
|
20250516,114600,280505759,1177,1177,1177,1177,200
|
|
20250516,114500,280270359,1178,1179,1179,1178,5053
|
|
20250516,114400,274317825,1179,1179,1179,1179,769
|
|
20250516,114300,273411174,1184,1184,1184,1184,0
|
|
20250516,114200,273411174,1184,1184,1184,1184,0
|
|
20250516,114100,273411174,1184,1184,1184,1184,0
|
|
20250516,114000,273411174,1184,1180,1184,1180,11
|
|
20250516,113900,273398190,1180,1181,1181,1180,3000
|
|
20250516,113800,269858182,1180,1180,1180,1180,13
|
|
20250516,113700,269842842,1185,1185,1185,1185,0
|
|
20250516,113600,269842842,1185,1185,1185,1185,0
|
|
20250516,113500,269842842,1185,1185,1185,1185,0
|
|
20250516,113400,269842842,1185,1185,1185,1185,1
|
|
20250516,113300,269841657,1178,1181,1181,1178,4825
|
|
20250516,113200,264152887,1185,1185,1185,1185,768
|
|
20250516,113100,263242807,1185,1185,1185,1185,0
|
|
20250516,113000,263242807,1185,1185,1185,1185,0
|
|
20250516,112900,263242807,1185,1185,1185,1185,0
|
|
20250516,112800,263242807,1185,1185,1185,1185,0
|
|
20250516,112700,263242807,1185,1185,1185,1185,0
|
|
20250516,112600,263242807,1185,1185,1185,1185,0
|
|
20250516,112500,263242807,1185,1185,1185,1185,0
|
|
20250516,112400,263242807,1185,1185,1185,1185,2000
|
|
20250516,112300,260872807,1185,1185,1185,1185,48
|
|
20250516,112200,260815927,1185,1185,1185,1185,0
|
|
20250516,112100,260815927,1185,1185,1185,1185,0
|
|
20250516,112000,260815927,1185,1185,1185,1185,16
|
|
20250516,111900,260796967,1185,1185,1185,1185,72
|
|
20250516,111800,260711647,1185,1185,1185,1185,0
|
|
20250516,111700,260711647,1185,1185,1185,1179,1705
|
|
20250516,111600,258701236,1184,1184,1184,1184,2
|
|
20250516,111500,258698868,1185,1185,1185,1185,0
|
|
20250516,111400,258698868,1185,1185,1185,1185,0
|
|
20250516,111300,258698868,1185,1185,1185,1185,0
|
|
20250516,111200,258698868,1185,1185,1185,1185,0
|
|
20250516,111100,258698868,1185,1185,1185,1185,0
|
|
20250516,111000,258698868,1185,1183,1185,1183,70
|
|
20250516,110900,258616038,1183,1183,1183,1183,308
|
|
20250516,110800,258251674,1179,1179,1179,1179,0
|
|
20250516,110700,258251674,1179,1179,1179,1179,0
|
|
20250516,110600,258251674,1179,1179,1179,1179,2
|
|
20250516,110500,258249316,1186,1182,1186,1182,538
|
|
20250516,110400,257613392,1182,1182,1182,1182,0
|
|
20250516,110300,257613392,1182,1182,1182,1182,262
|
|
20250516,110200,257303708,1182,1182,1182,1182,271
|
|
20250516,110100,256983386,1180,1180,1182,1180,308
|
|
20250516,110000,256619938,1180,1180,1180,1180,12
|
|
20250516,105900,256605778,1180,1180,1180,1180,0
|
|
20250516,105800,256605778,1180,1180,1180,1180,0
|
|
20250516,105700,256605778,1180,1180,1180,1180,0
|
|
20250516,105600,256605778,1180,1180,1180,1180,300
|
|
20250516,105500,256251778,1180,1180,1180,1180,0
|
|
20250516,105400,256251778,1180,1180,1180,1180,0
|
|
20250516,105300,256251778,1180,1180,1180,1180,0
|
|
20250516,105200,256251778,1180,1180,1180,1180,1
|
|
20250516,105100,256250598,1180,1180,1180,1180,0
|
|
20250516,105000,256250598,1180,1180,1180,1180,0
|
|
20250516,104900,256250598,1180,1180,1180,1180,0
|
|
20250516,104800,256250598,1180,1176,1180,1176,15
|
|
20250516,104700,256232950,1176,1176,1176,1176,87
|
|
20250516,104600,256130638,1176,1176,1176,1176,0
|
|
20250516,104500,256130638,1176,1176,1176,1176,0
|
|
20250516,104400,256130638,1176,1176,1176,1176,0
|
|
20250516,104300,256130638,1176,1176,1176,1176,164
|
|
20250516,104200,255937774,1180,1180,1180,1180,0
|
|
20250516,104100,255937774,1180,1180,1180,1180,0
|
|
20250516,104000,255937774,1180,1180,1180,1180,24
|
|
20250516,103900,255909454,1180,1180,1180,1180,5
|
|
20250516,103800,255903554,1180,1180,1180,1180,0
|
|
20250516,103700,255903554,1180,1180,1180,1180,0
|
|
20250516,103600,255903554,1180,1172,1180,1170,5643
|
|
20250516,103500,249294769,1171,1174,1174,1171,75
|
|
20250516,103400,249206941,1171,1173,1173,1171,934
|
|
20250516,103300,248113208,1174,1174,1174,1174,0
|
|
20250516,103200,248113208,1174,1174,1174,1174,0
|
|
20250516,103100,248113208,1174,1174,1174,1174,0
|
|
20250516,103000,248113208,1174,1173,1174,1173,176
|
|
20250516,102900,247906616,1174,1174,1174,1174,0
|
|
20250516,102800,247906616,1174,1174,1174,1174,0
|
|
20250516,102700,247906616,1174,1174,1174,1174,0
|
|
20250516,102600,247906616,1174,1174,1174,1174,0
|
|
20250516,102500,247906616,1174,1174,1174,1174,0
|
|
20250516,102400,247906616,1174,1174,1174,1174,423
|
|
20250516,102300,247410014,1175,1175,1175,1175,0
|
|
20250516,102200,247410014,1175,1175,1175,1174,131
|
|
20250516,102100,247256170,1175,1174,1175,1174,719
|
|
20250516,102000,246412008,1174,1174,1174,1174,0
|
|
20250516,101900,246412008,1174,1174,1174,1174,54
|
|
20250516,101800,246348612,1175,1175,1175,1175,0
|
|
20250516,101700,246348612,1175,1175,1175,1175,0
|
|
20250516,101600,246348612,1175,1175,1175,1175,0
|
|
20250516,101500,246348612,1175,1175,1175,1175,3
|
|
20250516,101400,246345087,1177,1177,1177,1177,0
|
|
20250516,101300,246345087,1177,1177,1177,1177,1
|
|
20250516,101200,246343910,1169,1171,1171,1169,1482
|
|
20250516,101100,244609604,1177,1177,1177,1177,0
|
|
20250516,101000,244609604,1177,1177,1177,1177,1
|
|
20250516,100900,244608427,1180,1180,1180,1180,0
|
|
20250516,100800,244608427,1180,1180,1180,1180,0
|
|
20250516,100700,244608427,1180,1179,1180,1172,8548
|
|
20250516,100600,234585468,1179,1177,1179,1177,411
|
|
20250516,100500,234101314,1169,1170,1177,1169,6915
|
|
20250516,100400,225979501,1178,1177,1178,1177,315
|
|
20250516,100300,225608468,1178,1178,1178,1178,0
|
|
20250516,100200,225608468,1178,1171,1179,1171,2868
|
|
20250516,100100,222246685,1172,1172,1172,1172,0
|
|
20250516,100000,222246685,1172,1172,1172,1172,10
|
|
20250516,095900,222234965,1173,1173,1173,1173,2
|
|
20250516,095800,222232619,1170,1170,1170,1169,466
|
|
20250516,095700,221687465,1172,1169,1172,1169,102
|
|
20250516,095600,221568221,1169,1169,1169,1169,81
|
|
20250516,095500,221473532,1172,1168,1173,1168,469
|
|
20250516,095400,220925721,1168,1169,1169,1168,2866
|
|
20250516,095300,217575457,1175,1175,1175,1175,0
|
|
20250516,095200,217575457,1175,1175,1175,1175,100
|
|
20250516,095100,217457957,1175,1175,1175,1175,0
|
|
20250516,095000,217457957,1175,1175,1175,1175,1
|
|
20250516,094900,217456782,1175,1175,1175,1175,0
|
|
20250516,094800,217456782,1175,1175,1175,1175,0
|
|
20250516,094700,217456782,1175,1175,1175,1175,8
|
|
20250516,094600,217447382,1175,1178,1178,1168,3384
|
|
20250516,094500,213491799,1178,1178,1178,1178,25
|
|
20250516,094400,213462349,1178,1175,1178,1175,983
|
|
20250516,094300,212307295,1175,1175,1175,1164,2079
|
|
20250516,094200,209872783,1171,1171,1171,1171,0
|
|
20250516,094100,209872783,1171,1170,1171,1170,64
|
|
20250516,094000,209797898,1175,1175,1175,1175,5
|
|
20250516,093900,209792023,1175,1175,1175,1175,50
|
|
20250516,093800,209733273,1178,1180,1180,1169,936
|
|
20250516,093700,208629062,1182,1180,1182,1165,5241
|
|
20250516,093600,202485969,1182,1182,1182,1182,2
|
|
20250516,093500,202483605,1182,1180,1182,1180,163
|
|
20250516,093400,202291165,1179,1179,1179,1179,0
|
|
20250516,093300,202291165,1179,1180,1180,1179,1961
|
|
20250516,093200,199978655,1183,1180,1183,1180,97
|
|
20250516,093100,199863983,1183,1180,1183,1180,21
|
|
20250516,093000,199839200,1183,1180,1183,1180,1201
|
|
20250516,092900,198418717,1180,1182,1183,1180,1428
|
|
20250516,092800,196731160,1182,1182,1182,1182,0
|
|
20250516,092700,196731160,1182,1182,1182,1182,0
|
|
20250516,092600,196731160,1182,1186,1186,1182,5833
|
|
20250516,092500,189825877,1190,1190,1190,1190,0
|
|
20250516,092400,189825877,1190,1190,1190,1190,5
|
|
20250516,092300,189819927,1191,1191,1191,1191,0
|
|
20250516,092200,189819927,1191,1187,1191,1187,2730
|
|
20250516,092100,186569431,1187,1184,1187,1184,86
|
|
20250516,092000,186467595,1184,1186,1186,1184,1778
|
|
20250516,091900,184361341,1187,1187,1187,1187,1
|
|
20250516,091800,184360154,1188,1187,1188,1187,3
|
|
20250516,091700,184356592,1187,1181,1187,1181,866
|
|
20250516,091600,183333594,1181,1187,1187,1181,642
|
|
20250516,091500,182575132,1180,1179,1190,1179,196
|
|
20250516,091400,182342809,1185,1182,1185,1178,3727
|
|
20250516,091300,177942576,1175,1181,1181,1175,3019
|
|
20250516,091200,174387504,1177,1169,1180,1167,14099
|
|
20250516,091100,157862016,1169,1213,1230,1168,46447
|
|
20250516,091000,102529056,1213,1173,1213,1173,47709
|
|
20250516,090900,45569551,1173,1174,1174,1173,4
|
|
20250516,090800,45564858,1174,1174,1174,1174,2289
|
|
20250516,090700,42877572,1174,1174,1174,1174,5
|
|
20250516,090600,42871702,1177,1168,1179,1168,404
|
|
20250516,090500,42399094,1168,1166,1168,1161,22306
|
|
20250516,090400,16432740,1181,1181,1181,1181,0
|
|
20250516,090300,16432740,1181,1181,1181,1164,7449
|
|
20250516,090200,7741032,1181,1172,1183,1167,3096
|
|
20250516,090100,4114128,1183,1176,1183,1172,2289
|
|
20250516,090000,1424568,1179,1184,1189,1178,1208
|