648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,194500,571199761,2165,2165,2165,2165,7371
|
|
20250509,194400,571199761,2165,2165,2165,2165,0
|
|
20250509,194300,571199761,2165,2165,2165,2165,0
|
|
20250509,194200,571199761,2165,2165,2165,2165,0
|
|
20250509,194100,571199761,2165,2165,2165,2165,0
|
|
20250509,194000,571199761,2165,2165,2165,2165,0
|
|
20250509,193900,571199761,2165,2165,2165,2165,0
|
|
20250509,193800,571199761,2165,2165,2165,2165,0
|
|
20250509,193700,571199761,2165,2165,2165,2165,0
|
|
20250509,193600,571199761,2165,2165,2165,2165,0
|
|
20250509,193500,571199761,2165,2165,2165,2165,0
|
|
20250509,193400,571199761,2165,2165,2165,2165,0
|
|
20250509,193300,571199761,2165,2165,2165,2165,0
|
|
20250509,193200,571199761,2165,2165,2165,2165,0
|
|
20250509,193100,571199761,2165,2165,2165,2165,0
|
|
20250509,193000,571199761,2165,2165,2165,2165,0
|
|
20250509,192900,571199761,2165,2165,2165,2165,0
|
|
20250509,192800,571199761,2165,2165,2165,2165,0
|
|
20250509,192700,571199761,2165,2165,2165,2165,0
|
|
20250509,192600,571199761,2165,2165,2165,2165,0
|
|
20250509,192500,571199761,2165,2165,2165,2165,0
|
|
20250509,192400,571199761,2165,2165,2165,2165,0
|
|
20250509,192300,571199761,2165,2165,2165,2165,0
|
|
20250509,192200,571199761,2165,2165,2165,2165,0
|
|
20250509,192100,571199761,2165,2165,2165,2165,0
|
|
20250509,192000,571199761,2165,2165,2165,2165,0
|
|
20250509,191900,571199761,2165,2165,2165,2165,0
|
|
20250509,191800,571199761,2165,2165,2165,2165,0
|
|
20250509,191700,571199761,2165,2165,2165,2165,0
|
|
20250509,191600,571199761,2165,2165,2165,2165,0
|
|
20250509,191500,571199761,2165,2165,2165,2165,7371
|
|
20250509,191400,571199761,2165,2165,2165,2165,0
|
|
20250509,191300,571199761,2165,2165,2165,2165,0
|
|
20250509,191200,571199761,2165,2165,2165,2165,0
|
|
20250509,191100,571199761,2165,2165,2165,2165,0
|
|
20250509,191000,571199761,2165,2165,2165,2165,0
|
|
20250509,190900,571199761,2165,2165,2165,2165,0
|
|
20250509,190800,571199761,2165,2165,2165,2165,0
|
|
20250509,190700,571199761,2165,2165,2165,2165,0
|
|
20250509,190600,571199761,2165,2165,2165,2165,0
|
|
20250509,190500,571199761,2165,2165,2165,2165,0
|
|
20250509,190400,571199761,2165,2165,2165,2165,0
|
|
20250509,190300,571199761,2165,2165,2165,2165,0
|
|
20250509,190200,571199761,2165,2165,2165,2165,0
|
|
20250509,190100,571199761,2165,2165,2165,2165,0
|
|
20250509,190000,571199761,2165,2165,2165,2165,0
|
|
20250509,185900,571199761,2165,2165,2165,2165,0
|
|
20250509,185800,571199761,2165,2165,2165,2165,0
|
|
20250509,185700,571199761,2165,2165,2165,2165,0
|
|
20250509,185600,571199761,2165,2165,2165,2165,0
|
|
20250509,185500,571199761,2165,2165,2165,2165,0
|
|
20250509,185400,571199761,2165,2165,2165,2165,0
|
|
20250509,185300,571199761,2165,2165,2165,2165,0
|
|
20250509,185200,571199761,2165,2165,2165,2165,0
|
|
20250509,185100,571199761,2165,2165,2165,2165,0
|
|
20250509,185000,571199761,2165,2165,2165,2165,0
|
|
20250509,184900,571199761,2165,2165,2165,2165,0
|
|
20250509,184800,571199761,2165,2165,2165,2165,0
|
|
20250509,184700,571199761,2165,2165,2165,2165,0
|
|
20250509,184600,571199761,2165,2165,2165,2165,0
|
|
20250509,184500,571199761,2165,2165,2165,2165,7371
|
|
20250509,184400,571199761,2165,2165,2165,2165,0
|
|
20250509,184300,571199761,2165,2165,2165,2165,0
|
|
20250509,184200,571199761,2165,2165,2165,2165,0
|
|
20250509,184100,571199761,2165,2165,2165,2165,0
|
|
20250509,184000,571199761,2165,2165,2165,2165,0
|
|
20250509,183900,571199761,2165,2165,2165,2165,0
|
|
20250509,183800,571199761,2165,2165,2165,2165,0
|
|
20250509,183700,571199761,2165,2165,2165,2165,0
|
|
20250509,183600,571199761,2165,2165,2165,2165,0
|
|
20250509,183500,571199761,2165,2165,2165,2165,0
|
|
20250509,183400,571199761,2165,2165,2165,2165,0
|
|
20250509,183300,571199761,2165,2165,2165,2165,0
|
|
20250509,183200,571199761,2165,2165,2165,2165,0
|
|
20250509,183100,571199761,2165,2165,2165,2165,0
|
|
20250509,183000,571199761,2165,2165,2165,2165,0
|
|
20250509,182900,571199761,2165,2165,2165,2165,0
|
|
20250509,182800,571199761,2165,2165,2165,2165,0
|
|
20250509,182700,571199761,2165,2165,2165,2165,0
|
|
20250509,182600,571199761,2165,2165,2165,2165,0
|
|
20250509,182500,571199761,2165,2165,2165,2165,0
|
|
20250509,182400,571199761,2165,2165,2165,2165,0
|
|
20250509,182300,571199761,2165,2165,2165,2165,0
|
|
20250509,182200,571199761,2165,2165,2165,2165,0
|
|
20250509,182100,571199761,2165,2165,2165,2165,0
|
|
20250509,182000,571199761,2165,2165,2165,2165,0
|
|
20250509,181900,571199761,2165,2165,2165,2165,0
|
|
20250509,181800,571199761,2165,2165,2165,2165,0
|
|
20250509,181700,571199761,2165,2165,2165,2165,0
|
|
20250509,181600,571199761,2165,2165,2165,2165,0
|
|
20250509,181500,571199761,2165,2165,2165,2165,7371
|
|
20250509,181400,571199761,2165,2165,2165,2165,0
|
|
20250509,181300,571199761,2165,2165,2165,2165,0
|
|
20250509,181200,571199761,2165,2165,2165,2165,0
|
|
20250509,181100,571199761,2165,2165,2165,2165,0
|
|
20250509,181000,571199761,2165,2165,2165,2165,0
|
|
20250509,180900,571199761,2165,2165,2165,2165,0
|
|
20250509,180800,571199761,2165,2165,2165,2165,0
|
|
20250509,180700,571199761,2165,2165,2165,2165,0
|
|
20250509,180600,571199761,2165,2165,2165,2165,0
|
|
20250509,180500,571199761,2165,2165,2165,2165,0
|
|
20250509,180400,571199761,2165,2165,2165,2165,0
|
|
20250509,180300,571199761,2165,2165,2165,2165,0
|
|
20250509,180200,571199761,2165,2165,2165,2165,0
|
|
20250509,180100,571199761,2165,2165,2165,2165,0
|
|
20250509,180000,571199761,2165,2165,2165,2165,0
|
|
20250509,175900,571199761,2165,2165,2165,2165,0
|
|
20250509,175800,571199761,2165,2165,2165,2165,0
|
|
20250509,175700,571199761,2165,2165,2165,2165,0
|
|
20250509,175600,571199761,2165,2165,2165,2165,0
|
|
20250509,175500,571199761,2165,2165,2165,2165,0
|
|
20250509,175400,571199761,2165,2165,2165,2165,0
|
|
20250509,175300,571199761,2165,2165,2165,2165,0
|
|
20250509,175200,571199761,2165,2165,2165,2165,0
|
|
20250509,175100,571199761,2165,2165,2165,2165,0
|
|
20250509,175000,571199761,2165,2165,2165,2165,0
|
|
20250509,174900,571199761,2165,2165,2165,2165,0
|
|
20250509,174800,571199761,2165,2165,2165,2165,0
|
|
20250509,174700,571199761,2165,2165,2165,2165,0
|
|
20250509,174600,571199761,2165,2165,2165,2165,0
|
|
20250509,174500,571199761,2165,2165,2165,2165,7371
|
|
20250509,174400,571199761,2165,2165,2165,2165,0
|
|
20250509,174300,571199761,2165,2165,2165,2165,0
|
|
20250509,174200,571199761,2165,2165,2165,2165,0
|
|
20250509,174100,571199761,2165,2165,2165,2165,0
|
|
20250509,174000,571199761,2165,2165,2165,2165,0
|
|
20250509,173900,571199761,2165,2165,2165,2165,0
|
|
20250509,173800,571199761,2165,2165,2165,2165,0
|
|
20250509,173700,571199761,2165,2165,2165,2165,0
|
|
20250509,173600,571199761,2165,2165,2165,2165,0
|
|
20250509,173500,571199761,2165,2165,2165,2165,0
|
|
20250509,173400,571199761,2165,2165,2165,2165,0
|
|
20250509,173300,571199761,2165,2165,2165,2165,0
|
|
20250509,173200,571199761,2165,2165,2165,2165,0
|
|
20250509,173100,571199761,2165,2165,2165,2165,0
|
|
20250509,173000,571199761,2165,2165,2165,2165,0
|
|
20250509,172900,571199761,2165,2165,2165,2165,0
|
|
20250509,172800,571199761,2165,2165,2165,2165,0
|
|
20250509,172700,571199761,2165,2165,2165,2165,0
|
|
20250509,172600,571199761,2165,2165,2165,2165,0
|
|
20250509,172500,571199761,2165,2165,2165,2165,0
|
|
20250509,172400,571199761,2165,2165,2165,2165,0
|
|
20250509,172300,571199761,2165,2165,2165,2165,0
|
|
20250509,172200,571199761,2165,2165,2165,2165,0
|
|
20250509,172100,571199761,2165,2165,2165,2165,0
|
|
20250509,172000,571199761,2165,2165,2165,2165,0
|
|
20250509,171900,571199761,2165,2165,2165,2165,0
|
|
20250509,171800,571199761,2165,2165,2165,2165,0
|
|
20250509,171700,571199761,2165,2165,2165,2165,0
|
|
20250509,171600,571199761,2165,2165,2165,2165,0
|
|
20250509,171500,571199761,2165,2165,2165,2165,7371
|
|
20250509,171400,571199761,2165,2165,2165,2165,0
|
|
20250509,171300,571199761,2165,2165,2165,2165,0
|
|
20250509,171200,571199761,2165,2165,2165,2165,0
|
|
20250509,171100,571199761,2165,2165,2165,2165,0
|
|
20250509,171000,571199761,2165,2165,2165,2165,0
|
|
20250509,170900,571199761,2165,2165,2165,2165,0
|
|
20250509,170800,571199761,2165,2165,2165,2165,0
|
|
20250509,170700,571199761,2165,2165,2165,2165,0
|
|
20250509,170600,571199761,2165,2165,2165,2165,0
|
|
20250509,170500,571199761,2165,2165,2165,2165,0
|
|
20250509,170400,571199761,2165,2165,2165,2165,0
|
|
20250509,170300,571199761,2165,2165,2165,2165,0
|
|
20250509,170200,571199761,2165,2165,2165,2165,0
|
|
20250509,170100,571199761,2165,2165,2165,2165,0
|
|
20250509,170000,571199761,2165,2165,2165,2165,0
|
|
20250509,165900,571199761,2165,2165,2165,2165,0
|
|
20250509,165800,571199761,2165,2165,2165,2165,0
|
|
20250509,165700,571199761,2165,2165,2165,2165,0
|
|
20250509,165600,571199761,2165,2165,2165,2165,0
|
|
20250509,165500,571199761,2165,2165,2165,2165,0
|
|
20250509,165400,571199761,2165,2165,2165,2165,0
|
|
20250509,165300,571199761,2165,2165,2165,2165,0
|
|
20250509,165200,571199761,2165,2165,2165,2165,0
|
|
20250509,165100,571199761,2165,2165,2165,2165,0
|
|
20250509,165000,571199761,2165,2165,2165,2165,0
|
|
20250509,164900,571199761,2165,2165,2165,2165,0
|
|
20250509,164800,571199761,2165,2165,2165,2165,0
|
|
20250509,164700,571199761,2165,2165,2165,2165,0
|
|
20250509,164600,571199761,2165,2165,2165,2165,0
|
|
20250509,164500,571199761,2165,2165,2165,2165,7371
|
|
20250509,164400,571199761,2165,2165,2165,2165,0
|
|
20250509,164300,571199761,2165,2165,2165,2165,0
|
|
20250509,164200,571199761,2165,2165,2165,2165,0
|
|
20250509,164100,571199761,2165,2165,2165,2165,0
|
|
20250509,164000,571199761,2165,2165,2165,2165,0
|
|
20250509,163900,571199761,2165,2165,2165,2165,0
|
|
20250509,163800,571199761,2165,2165,2165,2165,0
|
|
20250509,163700,571199761,2165,2165,2165,2165,0
|
|
20250509,163600,571199761,2165,2165,2165,2165,0
|
|
20250509,163500,571199761,2165,2165,2165,2165,0
|
|
20250509,163400,571199761,2165,2165,2165,2165,0
|
|
20250509,163300,571199761,2165,2165,2165,2165,0
|
|
20250509,163200,571199761,2165,2165,2165,2165,0
|
|
20250509,163100,571199761,2165,2165,2165,2165,0
|
|
20250509,163000,571199761,2165,2165,2165,2165,0
|
|
20250509,162900,571199761,2165,2165,2165,2165,0
|
|
20250509,162800,571199761,2165,2165,2165,2165,0
|
|
20250509,162700,571199761,2165,2165,2165,2165,0
|
|
20250509,162600,571199761,2165,2165,2165,2165,0
|
|
20250509,162500,571199761,2165,2165,2165,2165,0
|
|
20250509,162400,571199761,2165,2165,2165,2165,0
|
|
20250509,162300,571199761,2165,2165,2165,2165,0
|
|
20250509,162200,571199761,2165,2165,2165,2165,0
|
|
20250509,162100,571199761,2165,2165,2165,2165,0
|
|
20250509,162000,571199761,2165,2165,2165,2165,0
|
|
20250509,161900,571199761,2165,2165,2165,2165,0
|
|
20250509,161800,571199761,2165,2165,2165,2165,0
|
|
20250509,161700,571199761,2165,2165,2165,2165,0
|
|
20250509,161600,571199761,2165,2165,2165,2165,0
|
|
20250509,161500,571199761,2165,2165,2165,2165,7371
|
|
20250509,161400,571199761,2165,2165,2165,2165,0
|
|
20250509,161300,571199761,2165,2165,2165,2165,0
|
|
20250509,161200,571199761,2165,2165,2165,2165,0
|
|
20250509,161100,571199761,2165,2165,2165,2165,0
|
|
20250509,161000,571199761,2165,2165,2165,2165,0
|
|
20250509,160900,571199761,2165,2165,2165,2165,0
|
|
20250509,160800,571199761,2165,2165,2165,2165,0
|
|
20250509,160700,571199761,2165,2165,2165,2165,0
|
|
20250509,160600,571199761,2165,2165,2165,2165,0
|
|
20250509,160500,571199761,2165,2165,2165,2165,0
|
|
20250509,160400,571199761,2165,2165,2165,2165,0
|
|
20250509,160300,571199761,2165,2165,2165,2165,0
|
|
20250509,160200,571199761,2165,2165,2165,2165,0
|
|
20250509,160100,571199761,2165,2165,2165,2165,0
|
|
20250509,160000,571199761,2165,2165,2165,2165,0
|
|
20250509,155900,571199761,2165,2165,2165,2165,0
|
|
20250509,155800,571199761,2165,2165,2165,2165,0
|
|
20250509,155700,571199761,2165,2165,2165,2165,0
|
|
20250509,155600,571199761,2165,2165,2165,2165,0
|
|
20250509,155500,571199761,2165,2165,2165,2165,0
|
|
20250509,155400,571199761,2165,2165,2165,2165,0
|
|
20250509,155300,571199761,2165,2165,2165,2165,0
|
|
20250509,155200,571199761,2165,2165,2165,2165,0
|
|
20250509,155100,571199761,2165,2165,2165,2165,0
|
|
20250509,155000,571199761,2165,2165,2165,2165,0
|
|
20250509,154900,571199761,2165,2165,2165,2165,0
|
|
20250509,154800,571199761,2165,2165,2165,2165,0
|
|
20250509,154700,571199761,2165,2165,2165,2165,0
|
|
20250509,154600,571199761,2165,2165,2165,2165,0
|
|
20250509,154500,571199761,2165,2165,2165,2165,7371
|
|
20250509,154400,571199761,2165,2165,2165,2165,0
|
|
20250509,154300,571199761,2165,2165,2165,2165,0
|
|
20250509,154200,571199761,2165,2165,2165,2165,0
|
|
20250509,154100,571199761,2165,2165,2165,2165,0
|
|
20250509,154000,571199761,2165,2165,2165,2165,0
|
|
20250509,153900,571199761,2165,2165,2165,2165,0
|
|
20250509,153800,571199761,2165,2165,2165,2165,0
|
|
20250509,153700,571199761,2165,2165,2165,2165,0
|
|
20250509,153600,571199761,2165,2165,2165,2165,0
|
|
20250509,153500,571199761,2165,2165,2165,2165,0
|
|
20250509,153400,571199761,2165,2165,2165,2165,0
|
|
20250509,153300,571199761,2165,2165,2165,2165,0
|
|
20250509,153200,571199761,2165,2165,2165,2165,0
|
|
20250509,153100,571199761,2165,2165,2165,2165,0
|
|
20250509,153000,571199761,2165,2165,2165,2165,7371
|
|
20250509,152900,555241546,2170,2170,2170,2170,0
|
|
20250509,152800,555241546,2170,2170,2170,2170,0
|
|
20250509,152700,555241546,2170,2170,2170,2170,0
|
|
20250509,152600,555241546,2170,2170,2170,2170,0
|
|
20250509,152500,555241546,2170,2170,2170,2170,0
|
|
20250509,152400,555241546,2170,2170,2170,2170,0
|
|
20250509,152300,555241546,2170,2170,2170,2170,0
|
|
20250509,152200,555241546,2170,2170,2170,2170,0
|
|
20250509,152100,555241546,2170,2170,2170,2170,0
|
|
20250509,152000,555241546,2170,2170,2170,2170,0
|
|
20250509,151900,555241546,2170,2165,2170,2165,262
|
|
20250509,151800,554673846,2165,2165,2165,2165,69
|
|
20250509,151700,554524461,2165,2165,2170,2165,49
|
|
20250509,151600,554418371,2165,2165,2165,2165,104
|
|
20250509,151500,554193211,2165,2165,2165,2165,43
|
|
20250509,151400,554100116,2165,2165,2165,2165,5
|
|
20250509,151300,554089291,2165,2165,2170,2165,948
|
|
20250509,151200,552036866,2170,2170,2170,2170,0
|
|
20250509,151100,552036866,2170,2170,2170,2170,0
|
|
20250509,151000,552036866,2170,2165,2170,2160,3301
|
|
20250509,150900,544890381,2160,2160,2160,2160,341
|
|
20250509,150800,544153821,2165,2165,2165,2160,201
|
|
20250509,150700,543719156,2160,2160,2160,2160,96
|
|
20250509,150600,543511796,2160,2160,2160,2160,194
|
|
20250509,150500,543092756,2165,2165,2165,2165,95
|
|
20250509,150400,542887081,2165,2165,2165,2165,0
|
|
20250509,150300,542887081,2165,2165,2165,2165,2
|
|
20250509,150200,542882751,2160,2160,2160,2160,19
|
|
20250509,150100,542841711,2160,2160,2160,2160,1336
|
|
20250509,150000,539955951,2160,2160,2160,2160,62
|
|
20250509,145900,539822031,2160,2160,2160,2160,75
|
|
20250509,145800,539660031,2160,2160,2160,2160,83
|
|
20250509,145700,539480751,2160,2160,2165,2160,424
|
|
20250509,145600,538564906,2160,2160,2160,2160,0
|
|
20250509,145500,538564906,2160,2160,2160,2160,48
|
|
20250509,145400,538461226,2165,2165,2165,2165,2
|
|
20250509,145300,538456896,2165,2165,2165,2165,401
|
|
20250509,145200,537588731,2165,2160,2165,2160,250
|
|
20250509,145100,537047726,2165,2165,2165,2165,1
|
|
20250509,145000,537045561,2165,2165,2165,2165,100
|
|
20250509,144900,536829061,2165,2160,2165,2160,549
|
|
20250509,144800,535640716,2165,2165,2165,2165,178
|
|
20250509,144700,535255346,2165,2165,2165,2165,1
|
|
20250509,144600,535253181,2160,2160,2160,2160,549
|
|
20250509,144500,534067341,2160,2160,2160,2160,400
|
|
20250509,144400,533203341,2160,2160,2160,2160,8653
|
|
20250509,144300,514512861,2160,2160,2160,2160,855
|
|
20250509,144200,512666061,2165,2165,2165,2165,0
|
|
20250509,144100,512666061,2165,2160,2165,2160,341
|
|
20250509,144000,511929496,2160,2165,2165,2160,408
|
|
20250509,143900,511047066,2165,2165,2165,2165,0
|
|
20250509,143800,511047066,2165,2165,2165,2165,31
|
|
20250509,143700,510979951,2170,2170,2170,2170,14
|
|
20250509,143600,510949571,2170,2160,2170,2160,7
|
|
20250509,143500,510934431,2165,2165,2165,2165,139
|
|
20250509,143400,510633496,2170,2170,2170,2170,0
|
|
20250509,143300,510633496,2170,2160,2170,2160,301
|
|
20250509,143200,509983326,2160,2170,2170,2160,50
|
|
20250509,143100,509875316,2170,2170,2170,2160,6
|
|
20250509,143000,509862326,2160,2165,2165,2160,5252
|
|
20250509,142900,498516106,2165,2170,2170,2165,50
|
|
20250509,142800,498407851,2170,2170,2170,2170,11
|
|
20250509,142700,498383981,2170,2170,2170,2170,1
|
|
20250509,142600,498381811,2160,2165,2170,2160,55
|
|
20250509,142500,498262956,2165,2165,2165,2165,1
|
|
20250509,142400,498260791,2170,2170,2170,2170,1
|
|
20250509,142300,498258621,2155,2165,2165,2155,1139
|
|
20250509,142200,495793159,2165,2165,2165,2165,1
|
|
20250509,142100,495790994,2155,2155,2155,2155,49
|
|
20250509,142000,495685399,2165,2165,2165,2165,1
|
|
20250509,141900,495683234,2165,2165,2165,2165,1
|
|
20250509,141800,495681069,2165,2155,2165,2155,4052
|
|
20250509,141700,486908969,2165,2160,2165,2160,1001
|
|
20250509,141600,484745764,2155,2155,2155,2155,0
|
|
20250509,141500,484745764,2155,2155,2160,2155,459
|
|
20250509,141400,483756614,2160,2160,2160,2160,1
|
|
20250509,141300,483754454,2157,2155,2160,2155,92
|
|
20250509,141200,483555829,2155,2155,2155,2155,48
|
|
20250509,141100,483452389,2155,2160,2160,2155,501
|
|
20250509,141000,482372729,2160,2160,2160,2160,1
|
|
20250509,140900,482370569,2165,2155,2165,2155,55
|
|
20250509,140800,482252034,2160,2165,2165,2160,2
|
|
20250509,140700,482247709,2155,2155,2155,2155,10
|
|
20250509,140600,482226159,2165,2165,2165,2155,65
|
|
20250509,140500,482085989,2160,2160,2160,2160,36
|
|
20250509,140400,482008229,2160,2160,2160,2160,12
|
|
20250509,140300,481982309,2170,2170,2170,2170,1
|
|
20250509,140200,481980139,2170,2170,2170,2170,1
|
|
20250509,140100,481977969,2170,2155,2170,2155,50
|
|
20250509,140000,481870204,2170,2170,2170,2170,1
|
|
20250509,135900,481868034,2170,2170,2170,2170,0
|
|
20250509,135800,481868034,2170,2157,2170,2155,4049
|
|
20250509,135700,473112449,2160,2160,2160,2160,1
|
|
20250509,135600,473110289,2160,2160,2160,2160,1
|
|
20250509,135500,473108129,2155,2155,2155,2155,64
|
|
20250509,135400,472970209,2160,2160,2160,2160,601
|
|
20250509,135300,471672049,2160,2155,2160,2155,127
|
|
20250509,135200,471398344,2160,2160,2160,2155,50
|
|
20250509,135100,471290524,2160,2160,2160,2160,1
|
|
20250509,135000,471288364,2155,2155,2155,2155,0
|
|
20250509,134900,471288364,2155,2160,2160,2155,50
|
|
20250509,134800,471180609,2160,2160,2160,2160,77
|
|
20250509,134700,471014289,2160,2160,2160,2160,1
|
|
20250509,134600,471012129,2155,2155,2155,2155,48
|
|
20250509,134500,470908689,2160,2160,2160,2160,3
|
|
20250509,134400,470902209,2160,2155,2160,2155,50
|
|
20250509,134300,470794454,2160,2155,2160,2155,137
|
|
20250509,134200,470499214,2160,2160,2160,2160,1
|
|
20250509,134100,470497054,2155,2155,2155,2155,48
|
|
20250509,134000,470393614,2160,2157,2160,2155,439
|
|
20250509,133900,469447531,2157,2157,2157,2157,16
|
|
20250509,133800,469413019,2155,2155,2155,2155,49
|
|
20250509,133700,469307424,2160,2160,2160,2160,720
|
|
20250509,133600,467752224,2160,2160,2160,2160,0
|
|
20250509,133500,467752224,2160,2160,2160,2160,340
|
|
20250509,133400,467017824,2160,2160,2160,2160,888
|
|
20250509,133300,465099744,2160,2160,2160,2160,1
|
|
20250509,133200,465097584,2155,2155,2155,2155,49
|
|
20250509,133100,464991989,2160,2160,2160,2160,1
|
|
20250509,133000,464989829,2155,2160,2160,2155,2449
|
|
20250509,132900,459706699,2160,2165,2165,2160,548
|
|
20250509,132800,458520519,2165,2165,2165,2165,1
|
|
20250509,132700,458518354,2160,2160,2160,2160,48
|
|
20250509,132600,458414674,2160,2160,2160,2160,0
|
|
20250509,132500,458414674,2160,2160,2160,2160,0
|
|
20250509,132400,458414674,2160,2160,2160,2160,49
|
|
20250509,132300,458308834,2160,2160,2160,2160,0
|
|
20250509,132200,458308834,2160,2160,2160,2160,0
|
|
20250509,132100,458308834,2160,2155,2160,2155,445
|
|
20250509,132000,457347874,2160,2160,2160,2160,105
|
|
20250509,131900,457121074,2160,2160,2160,2160,34
|
|
20250509,131800,457047634,2160,2160,2160,2160,11
|
|
20250509,131700,457023874,2165,2160,2165,2160,3282
|
|
20250509,131600,449929884,2155,2155,2155,2155,0
|
|
20250509,131500,449929884,2155,2155,2155,2155,48
|
|
20250509,131400,449826444,2160,2160,2160,2160,57
|
|
20250509,131300,449703324,2155,2155,2155,2155,95
|
|
20250509,131200,449498599,2155,2155,2155,2155,49
|
|
20250509,131100,449393004,2160,2160,2160,2160,171
|
|
20250509,131000,449023644,2160,2155,2160,2155,98
|
|
20250509,130900,448812204,2160,2160,2160,2160,100
|
|
20250509,130800,448596204,2155,2160,2160,2155,490
|
|
20250509,130700,447538239,2160,2155,2160,2155,69
|
|
20250509,130600,447389444,2155,2155,2155,2155,355
|
|
20250509,130500,446624419,2155,2155,2155,2155,0
|
|
20250509,130400,446624419,2155,2155,2155,2155,48
|
|
20250509,130300,446520979,2155,2155,2155,2155,0
|
|
20250509,130200,446520979,2155,2155,2155,2155,300
|
|
20250509,130100,445874479,2155,2157,2157,2155,49
|
|
20250509,130000,445768848,2157,2157,2157,2157,32
|
|
20250509,125900,445699824,2155,2160,2160,2155,11
|
|
20250509,125800,445676069,2155,2155,2155,2155,80
|
|
20250509,125700,445503669,2155,2160,2160,2155,23
|
|
20250509,125600,445454074,2155,2155,2155,2155,0
|
|
20250509,125500,445454074,2155,2160,2160,2155,63
|
|
20250509,125400,445318239,2160,2160,2160,2160,464
|
|
20250509,125300,444315999,2160,2155,2160,2155,203
|
|
20250509,125200,443878509,2160,2160,2160,2160,0
|
|
20250509,125100,443878509,2160,2160,2160,2160,1964
|
|
20250509,125000,439636269,2160,2160,2160,2160,48
|
|
20250509,124900,439532589,2155,2165,2165,2155,423
|
|
20250509,124800,438619444,2165,2165,2165,2165,0
|
|
20250509,124700,438619444,2165,2160,2165,2160,3566
|
|
20250509,124600,430899299,2155,2155,2155,2155,0
|
|
20250509,124500,430899299,2155,2155,2155,2155,0
|
|
20250509,124400,430899299,2155,2155,2155,2155,48
|
|
20250509,124300,430795859,2160,2160,2160,2160,13
|
|
20250509,124200,430767779,2155,2155,2155,2155,0
|
|
20250509,124100,430767779,2155,2160,2160,2155,99
|
|
20250509,124000,430554184,2160,2160,2160,2160,9275
|
|
20250509,123900,410520184,2160,2160,2160,2160,1136
|
|
20250509,123800,408066424,2160,2160,2165,2160,770
|
|
20250509,123700,406403219,2160,2160,2160,2160,100
|
|
20250509,123600,406187219,2160,2155,2160,2155,812
|
|
20250509,123500,404433544,2155,2155,2155,2155,0
|
|
20250509,123400,404433544,2155,2155,2155,2155,0
|
|
20250509,123300,404433544,2155,2155,2155,2155,58
|
|
20250509,123200,404308554,2155,2160,2160,2155,6241
|
|
20250509,123100,390857829,2160,2160,2160,2160,0
|
|
20250509,123000,390857829,2160,2160,2160,2160,49
|
|
20250509,122900,390751989,2165,2165,2165,2165,1018
|
|
20250509,122800,388548019,2160,2160,2160,2160,100
|
|
20250509,122700,388332019,2155,2155,2155,2155,48
|
|
20250509,122600,388228579,2160,2160,2160,2160,843
|
|
20250509,122500,386407699,2160,2160,2160,2160,0
|
|
20250509,122400,386407699,2160,2165,2165,2160,50
|
|
20250509,122300,386299694,2160,2160,2160,2160,0
|
|
20250509,122200,386299694,2160,2160,2160,2160,0
|
|
20250509,122100,386299694,2160,2160,2160,2160,48
|
|
20250509,122000,386196014,2160,2160,2160,2160,0
|
|
20250509,121900,386196014,2160,2160,2160,2160,49
|
|
20250509,121800,386090174,2160,2160,2160,2160,20
|
|
20250509,121700,386046974,2160,2160,2160,2160,140
|
|
20250509,121600,385744574,2160,2160,2160,2160,48
|
|
20250509,121500,385640894,2160,2160,2160,2160,0
|
|
20250509,121400,385640894,2160,2160,2160,2160,63
|
|
20250509,121300,385504814,2160,2160,2160,2160,588
|
|
20250509,121200,384234734,2160,2160,2160,2160,878
|
|
20250509,121100,382338254,2160,2160,2160,2160,28
|
|
20250509,121000,382277774,2160,2160,2160,2160,372
|
|
20250509,120900,381474254,2160,2160,2160,2160,0
|
|
20250509,120800,381474254,2160,2160,2160,2160,0
|
|
20250509,120700,381474254,2160,2160,2160,2160,348
|
|
20250509,120600,380722574,2160,2160,2160,2160,38
|
|
20250509,120500,380640494,2160,2160,2160,2160,0
|
|
20250509,120400,380640494,2160,2160,2160,2160,49
|
|
20250509,120300,380534654,2160,2160,2160,2160,0
|
|
20250509,120200,380534654,2160,2160,2160,2160,0
|
|
20250509,120100,380534654,2160,2165,2165,2160,503
|
|
20250509,120000,379445899,2165,2165,2165,2165,1
|
|
20250509,115900,379443734,2165,2155,2165,2155,1369
|
|
20250509,115800,376486534,2155,2160,2160,2150,11023
|
|
20250509,115700,352732594,2160,2160,2160,2160,9
|
|
20250509,115600,352713154,2160,2157,2160,2157,49
|
|
20250509,115500,352607458,2155,2155,2155,2155,200
|
|
20250509,115400,352176458,2155,2155,2155,2155,126
|
|
20250509,115300,351904928,2155,2160,2160,2155,127
|
|
20250509,115200,351630993,2160,2160,2160,2160,53
|
|
20250509,115100,351516513,2160,2160,2160,2160,581
|
|
20250509,115000,350261553,2160,2155,2160,2155,53
|
|
20250509,114900,350147313,2160,2160,2160,2160,1
|
|
20250509,114800,350145153,2155,2155,2155,2155,454
|
|
20250509,114700,349166783,2155,2160,2160,2155,1883
|
|
20250509,114600,345106418,2160,2160,2160,2160,517
|
|
20250509,114500,343989698,2160,2160,2160,2160,1
|
|
20250509,114400,343987538,2155,2155,2155,2155,56
|
|
20250509,114300,343866858,2155,2157,2157,2155,122
|
|
20250509,114200,343603936,2160,2157,2160,2157,51
|
|
20250509,114100,343493923,2160,2160,2160,2160,35
|
|
20250509,114000,343418323,2160,2160,2160,2160,0
|
|
20250509,113900,343418323,2160,2155,2160,2155,248
|
|
20250509,113800,342882883,2155,2155,2155,2155,303
|
|
20250509,113700,342229918,2160,2155,2160,2155,116
|
|
20250509,113600,341979893,2155,2155,2155,2155,48
|
|
20250509,113500,341876453,2155,2155,2155,2155,580
|
|
20250509,113400,340626553,2155,2155,2155,2155,36
|
|
20250509,113300,340548973,2155,2155,2155,2155,56
|
|
20250509,113200,340428293,2160,2160,2160,2160,0
|
|
20250509,113100,340428293,2160,2160,2160,2160,1
|
|
20250509,113000,340426133,2155,2155,2155,2155,48
|
|
20250509,112900,340322693,2155,2155,2155,2155,310
|
|
20250509,112800,339654643,2155,2155,2155,2155,2
|
|
20250509,112700,339650333,2155,2160,2160,2155,1949
|
|
20250509,112600,335440738,2155,2155,2155,2155,32
|
|
20250509,112500,335371778,2155,2155,2155,2155,4719
|
|
20250509,112400,325202333,2160,2160,2160,2160,10
|
|
20250509,112300,325180733,2160,2155,2160,2155,274
|
|
20250509,112200,324589013,2155,2155,2155,2155,49
|
|
20250509,112100,324483418,2160,2155,2160,2155,157
|
|
20250509,112000,324144933,2155,2155,2155,2155,1
|
|
20250509,111900,324142778,2155,2155,2155,2155,48
|
|
20250509,111800,324039338,2160,2160,2160,2160,140
|
|
20250509,111700,323736938,2155,2155,2155,2155,0
|
|
20250509,111600,323736938,2155,2155,2155,2155,83
|
|
20250509,111500,323558073,2155,2160,2160,2155,17
|
|
20250509,111400,323521388,2160,2160,2160,2160,23866
|
|
20250509,111300,271970828,2160,2160,2160,2160,48
|
|
20250509,111200,271867148,2165,2165,2165,2165,10
|
|
20250509,111100,271845498,2160,2160,2160,2160,0
|
|
20250509,111000,271845498,2160,2160,2160,2160,213
|
|
20250509,110900,271385418,2160,2160,2160,2160,6274
|
|
20250509,110800,257833578,2160,2160,2160,2160,48
|
|
20250509,110700,257729898,2165,2165,2165,2165,50
|
|
20250509,110600,257621648,2165,2165,2165,2165,0
|
|
20250509,110500,257621648,2165,2160,2165,2160,322
|
|
20250509,110400,256924763,2165,2165,2165,2165,0
|
|
20250509,110300,256924763,2165,2165,2165,2165,10
|
|
20250509,110200,256903113,2160,2160,2160,2160,48
|
|
20250509,110100,256799433,2165,2165,2165,2165,1
|
|
20250509,110000,256797268,2160,2160,2160,2160,0
|
|
20250509,105900,256797268,2160,2160,2165,2160,788
|
|
20250509,105800,255094938,2160,2160,2160,2160,0
|
|
20250509,105700,255094938,2160,2160,2160,2160,850
|
|
20250509,105600,253258938,2160,2160,2160,2160,549
|
|
20250509,105500,252073098,2160,2160,2160,2160,1072
|
|
20250509,105400,249757578,2160,2160,2160,2160,1772
|
|
20250509,105300,245930058,2160,2165,2165,2160,1002
|
|
20250509,105200,243760738,2165,2160,2165,2160,437
|
|
20250509,105100,242814798,2160,2160,2160,2160,2046
|
|
20250509,105000,238395438,2160,2160,2160,2160,0
|
|
20250509,104900,238395438,2160,2160,2160,2160,176
|
|
20250509,104800,238015278,2170,2160,2170,2160,100
|
|
20250509,104700,237798758,2160,2160,2160,2160,15
|
|
20250509,104600,237766358,2160,2160,2160,2160,0
|
|
20250509,104500,237766358,2160,2160,2160,2160,49
|
|
20250509,104400,237660518,2160,2160,2160,2160,216
|
|
20250509,104300,237193958,2160,2160,2160,2160,0
|
|
20250509,104200,237193958,2160,2160,2160,2160,644
|
|
20250509,104100,235802918,2160,2160,2160,2160,169
|
|
20250509,104000,235437878,2170,2165,2170,2165,308
|
|
20250509,103900,234769938,2165,2165,2165,2160,858
|
|
20250509,103800,232912613,2165,2165,2165,2165,35
|
|
20250509,103700,232836838,2165,2160,2165,2160,275
|
|
20250509,103600,232242463,2160,2160,2160,2160,63
|
|
20250509,103500,232106383,2165,2165,2165,2165,463
|
|
20250509,103400,231103988,2165,2165,2165,2165,58
|
|
20250509,103300,230978418,2160,2165,2165,2160,94
|
|
20250509,103200,230775223,2165,2165,2165,2165,1
|
|
20250509,103100,230773058,2165,2160,2165,2160,148
|
|
20250509,103000,230452878,2160,2160,2160,2160,0
|
|
20250509,102900,230452878,2160,2160,2160,2160,0
|
|
20250509,102800,230452878,2160,2165,2165,2160,530
|
|
20250509,102700,229308073,2160,2160,2160,2160,599
|
|
20250509,102600,228014233,2160,2160,2160,2160,2562
|
|
20250509,102500,222480313,2165,2155,2165,2155,52
|
|
20250509,102400,222368213,2155,2160,2160,2155,4839
|
|
20250509,102300,211927518,2165,2165,2165,2165,16
|
|
20250509,102200,211892878,2155,2160,2160,2155,1670
|
|
20250509,102100,208285918,2160,2160,2160,2160,706
|
|
20250509,102000,206760958,2165,2165,2165,2165,6
|
|
20250509,101900,206747968,2160,2160,2160,2160,1506
|
|
20250509,101800,203495008,2165,2165,2165,2165,1
|
|
20250509,101700,203492843,2160,2165,2165,2160,371
|
|
20250509,101600,202691478,2160,2165,2165,2160,50
|
|
20250509,101500,202583468,2165,2165,2165,2160,10
|
|
20250509,101400,202561858,2155,2165,2165,2155,3759
|
|
20250509,101300,194453543,2165,2165,2165,2165,5
|
|
20250509,101200,194442718,2165,2165,2165,2165,3
|
|
20250509,101100,194436223,2165,2165,2165,2160,145
|
|
20250509,101000,194122538,2165,2165,2165,2160,50
|
|
20250509,100900,194014425,2165,2165,2165,2160,1102
|
|
20250509,100800,191629265,2160,2160,2165,2160,99
|
|
20250509,100700,191415400,2165,2165,2165,2165,2
|
|
20250509,100600,191411070,2160,2165,2165,2160,1002
|
|
20250509,100500,189246740,2160,2160,2160,2160,88
|
|
20250509,100400,189056660,2165,2165,2165,2162,30
|
|
20250509,100300,188991740,2165,2160,2165,2160,270
|
|
20250509,100200,188408505,2160,2165,2165,2155,72
|
|
20250509,100100,188253130,2160,2160,2160,2160,815
|
|
20250509,100000,186492730,2155,2155,2155,2155,0
|
|
20250509,095900,186492730,2155,2155,2165,2150,5187
|
|
20250509,095800,175335680,2155,2155,2155,2155,0
|
|
20250509,095700,175335680,2155,2155,2155,2155,2644
|
|
20250509,095600,169637860,2160,2160,2160,2160,651
|
|
20250509,095500,168231700,2160,2160,2160,2160,94
|
|
20250509,095400,168028660,2160,2155,2160,2155,7284
|
|
20250509,095300,152295460,2155,2155,2155,2155,0
|
|
20250509,095200,152295460,2155,2160,2160,2155,1726
|
|
20250509,095100,148575840,2155,2160,2160,2155,50
|
|
20250509,095000,148468085,2160,2160,2160,2160,0
|
|
20250509,094900,148468085,2160,2160,2160,2160,37
|
|
20250509,094800,148388165,2160,2160,2160,2160,9662
|
|
20250509,094700,127518245,2160,2160,2160,2160,9
|
|
20250509,094600,127498805,2160,2160,2160,2160,435
|
|
20250509,094500,126559205,2160,2160,2160,2160,264
|
|
20250509,094400,125988965,2165,2165,2165,2155,11367
|
|
20250509,094300,101456725,2165,2165,2165,2165,9
|
|
20250509,094200,101437240,2165,2170,2170,2165,57
|
|
20250509,094100,101313735,2165,2165,2165,2165,102
|
|
20250509,094000,101092905,2165,2165,2165,2165,250
|
|
20250509,093900,100551655,2165,2165,2165,2165,675
|
|
20250509,093800,99090280,2165,2165,2165,2165,230
|
|
20250509,093700,98592330,2165,2170,2170,2165,853
|
|
20250509,093600,96745570,2165,2170,2170,2165,1336
|
|
20250509,093500,93850275,2170,2170,2170,2165,498
|
|
20250509,093400,92770310,2170,2170,2170,2165,105
|
|
20250509,093300,92542700,2170,2170,2170,2165,223
|
|
20250509,093200,92058965,2170,2170,2170,2160,1108
|
|
20250509,093100,89665575,2170,2170,2170,2160,812
|
|
20250509,093000,87907745,2170,2165,2170,2160,229
|
|
20250509,092900,87412260,2165,2165,2170,2165,415
|
|
20250509,092800,86513780,2170,2165,2170,2165,217
|
|
20250509,092700,86043825,2165,2165,2165,2165,5183
|
|
20250509,092600,74822630,2170,2170,2170,2170,55
|
|
20250509,092500,74703280,2165,2170,2170,2165,475
|
|
20250509,092400,73672775,2170,2170,2170,2170,2501
|
|
20250509,092300,68245605,2170,2165,2170,2165,1175
|
|
20250509,092200,65696095,2170,2165,2170,2165,730
|
|
20250509,092100,64112995,2165,2170,2170,2165,1399
|
|
20250509,092000,61082145,2165,2165,2165,2165,49
|
|
20250509,091900,60976060,2170,2170,2170,2170,353
|
|
20250509,091800,60210050,2175,2170,2175,2165,2704
|
|
20250509,091700,54343320,2170,2170,2170,2165,306
|
|
20250509,091600,53679540,2170,2170,2170,2170,21
|
|
20250509,091500,53633970,2170,2165,2170,2165,392
|
|
20250509,091400,52785190,2165,2165,2170,2165,2925
|
|
20250509,091300,46452065,2165,2170,2170,2165,784
|
|
20250509,091200,44751780,2165,2165,2165,2165,244
|
|
20250509,091100,44223520,2160,2160,2160,2155,1489
|
|
20250509,091000,41007520,2160,2165,2165,2160,6
|
|
20250509,090900,40994540,2160,2160,2160,2160,1755
|
|
20250509,090800,37203740,2160,2160,2160,2160,48
|
|
20250509,090700,37100060,2155,2160,2165,2155,1402
|
|
20250509,090600,34069880,2160,2160,2160,2160,4969
|
|
20250509,090500,23336840,2165,2170,2170,2165,2549
|
|
20250509,090400,17818080,2170,2185,2185,2170,877
|
|
20250509,090300,15911660,2170,2180,2190,2170,333
|
|
20250509,090200,15186945,2190,2180,2190,2170,1137
|
|
20250509,090100,12697175,2175,2180,2180,2175,3607
|
|
20250509,090000,4839460,2195,2180,2195,2180,2218
|