647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,194400,393873775,2185,2185,2185,2185,5371
|
|
20250514,194300,393873775,2185,2185,2185,2185,0
|
|
20250514,194200,393873775,2185,2185,2185,2185,0
|
|
20250514,194100,393873775,2185,2185,2185,2185,0
|
|
20250514,194000,393873775,2185,2185,2185,2185,0
|
|
20250514,193900,393873775,2185,2185,2185,2185,0
|
|
20250514,193800,393873775,2185,2185,2185,2185,0
|
|
20250514,193700,393873775,2185,2185,2185,2185,0
|
|
20250514,193600,393873775,2185,2185,2185,2185,0
|
|
20250514,193500,393873775,2185,2185,2185,2185,0
|
|
20250514,193400,393873775,2185,2185,2185,2185,0
|
|
20250514,193300,393873775,2185,2185,2185,2185,0
|
|
20250514,193200,393873775,2185,2185,2185,2185,0
|
|
20250514,193100,393873775,2185,2185,2185,2185,0
|
|
20250514,193000,393873775,2185,2185,2185,2185,0
|
|
20250514,192900,393873775,2185,2185,2185,2185,0
|
|
20250514,192800,393873775,2185,2185,2185,2185,0
|
|
20250514,192700,393873775,2185,2185,2185,2185,0
|
|
20250514,192600,393873775,2185,2185,2185,2185,0
|
|
20250514,192500,393873775,2185,2185,2185,2185,0
|
|
20250514,192400,393873775,2185,2185,2185,2185,0
|
|
20250514,192300,393873775,2185,2185,2185,2185,0
|
|
20250514,192200,393873775,2185,2185,2185,2185,0
|
|
20250514,192100,393873775,2185,2185,2185,2185,0
|
|
20250514,192000,393873775,2185,2185,2185,2185,0
|
|
20250514,191900,393873775,2185,2185,2185,2185,0
|
|
20250514,191800,393873775,2185,2185,2185,2185,0
|
|
20250514,191700,393873775,2185,2185,2185,2185,0
|
|
20250514,191600,393873775,2185,2185,2185,2185,0
|
|
20250514,191500,393873775,2185,2185,2185,2185,0
|
|
20250514,191400,393873775,2185,2185,2185,2185,5371
|
|
20250514,191300,393873775,2185,2185,2185,2185,0
|
|
20250514,191200,393873775,2185,2185,2185,2185,0
|
|
20250514,191100,393873775,2185,2185,2185,2185,0
|
|
20250514,191000,393873775,2185,2185,2185,2185,0
|
|
20250514,190900,393873775,2185,2185,2185,2185,0
|
|
20250514,190800,393873775,2185,2185,2185,2185,0
|
|
20250514,190700,393873775,2185,2185,2185,2185,0
|
|
20250514,190600,393873775,2185,2185,2185,2185,0
|
|
20250514,190500,393873775,2185,2185,2185,2185,0
|
|
20250514,190400,393873775,2185,2185,2185,2185,0
|
|
20250514,190300,393873775,2185,2185,2185,2185,0
|
|
20250514,190200,393873775,2185,2185,2185,2185,0
|
|
20250514,190100,393873775,2185,2185,2185,2185,0
|
|
20250514,190000,393873775,2185,2185,2185,2185,0
|
|
20250514,185900,393873775,2185,2185,2185,2185,0
|
|
20250514,185800,393873775,2185,2185,2185,2185,0
|
|
20250514,185700,393873775,2185,2185,2185,2185,0
|
|
20250514,185600,393873775,2185,2185,2185,2185,0
|
|
20250514,185500,393873775,2185,2185,2185,2185,0
|
|
20250514,185400,393873775,2185,2185,2185,2185,0
|
|
20250514,185300,393873775,2185,2185,2185,2185,0
|
|
20250514,185200,393873775,2185,2185,2185,2185,0
|
|
20250514,185100,393873775,2185,2185,2185,2185,0
|
|
20250514,185000,393873775,2185,2185,2185,2185,0
|
|
20250514,184900,393873775,2185,2185,2185,2185,0
|
|
20250514,184800,393873775,2185,2185,2185,2185,0
|
|
20250514,184700,393873775,2185,2185,2185,2185,0
|
|
20250514,184600,393873775,2185,2185,2185,2185,0
|
|
20250514,184500,393873775,2185,2185,2185,2185,0
|
|
20250514,184400,393873775,2185,2185,2185,2185,5371
|
|
20250514,184300,393873775,2185,2185,2185,2185,0
|
|
20250514,184200,393873775,2185,2185,2185,2185,0
|
|
20250514,184100,393873775,2185,2185,2185,2185,0
|
|
20250514,184000,393873775,2185,2185,2185,2185,0
|
|
20250514,183900,393873775,2185,2185,2185,2185,0
|
|
20250514,183800,393873775,2185,2185,2185,2185,0
|
|
20250514,183700,393873775,2185,2185,2185,2185,0
|
|
20250514,183600,393873775,2185,2185,2185,2185,0
|
|
20250514,183500,393873775,2185,2185,2185,2185,0
|
|
20250514,183400,393873775,2185,2185,2185,2185,0
|
|
20250514,183300,393873775,2185,2185,2185,2185,0
|
|
20250514,183200,393873775,2185,2185,2185,2185,0
|
|
20250514,183100,393873775,2185,2185,2185,2185,0
|
|
20250514,183000,393873775,2185,2185,2185,2185,0
|
|
20250514,182900,393873775,2185,2185,2185,2185,0
|
|
20250514,182800,393873775,2185,2185,2185,2185,0
|
|
20250514,182700,393873775,2185,2185,2185,2185,0
|
|
20250514,182600,393873775,2185,2185,2185,2185,0
|
|
20250514,182500,393873775,2185,2185,2185,2185,0
|
|
20250514,182400,393873775,2185,2185,2185,2185,0
|
|
20250514,182300,393873775,2185,2185,2185,2185,0
|
|
20250514,182200,393873775,2185,2185,2185,2185,0
|
|
20250514,182100,393873775,2185,2185,2185,2185,0
|
|
20250514,182000,393873775,2185,2185,2185,2185,0
|
|
20250514,181900,393873775,2185,2185,2185,2185,0
|
|
20250514,181800,393873775,2185,2185,2185,2185,0
|
|
20250514,181700,393873775,2185,2185,2185,2185,0
|
|
20250514,181600,393873775,2185,2185,2185,2185,0
|
|
20250514,181500,393873775,2185,2185,2185,2185,0
|
|
20250514,181400,393873775,2185,2185,2185,2185,5371
|
|
20250514,181300,393873775,2185,2185,2185,2185,0
|
|
20250514,181200,393873775,2185,2185,2185,2185,0
|
|
20250514,181100,393873775,2185,2185,2185,2185,0
|
|
20250514,181000,393873775,2185,2185,2185,2185,0
|
|
20250514,180900,393873775,2185,2185,2185,2185,0
|
|
20250514,180800,393873775,2185,2185,2185,2185,0
|
|
20250514,180700,393873775,2185,2185,2185,2185,0
|
|
20250514,180600,393873775,2185,2185,2185,2185,0
|
|
20250514,180500,393873775,2185,2185,2185,2185,0
|
|
20250514,180400,393873775,2185,2185,2185,2185,0
|
|
20250514,180300,393873775,2185,2185,2185,2185,0
|
|
20250514,180200,393873775,2185,2185,2185,2185,0
|
|
20250514,180100,393873775,2185,2185,2185,2185,0
|
|
20250514,180000,393873775,2185,2185,2185,2185,0
|
|
20250514,175900,393873775,2185,2185,2185,2185,0
|
|
20250514,175800,393873775,2185,2185,2185,2185,0
|
|
20250514,175700,393873775,2185,2185,2185,2185,0
|
|
20250514,175600,393873775,2185,2185,2185,2185,0
|
|
20250514,175500,393873775,2185,2185,2185,2185,0
|
|
20250514,175400,393873775,2185,2185,2185,2185,0
|
|
20250514,175300,393873775,2185,2185,2185,2185,0
|
|
20250514,175200,393873775,2185,2185,2185,2185,0
|
|
20250514,175100,393873775,2185,2185,2185,2185,0
|
|
20250514,175000,393873775,2185,2185,2185,2185,0
|
|
20250514,174900,393873775,2185,2185,2185,2185,0
|
|
20250514,174800,393873775,2185,2185,2185,2185,0
|
|
20250514,174700,393873775,2185,2185,2185,2185,0
|
|
20250514,174600,393873775,2185,2185,2185,2185,0
|
|
20250514,174500,393873775,2185,2185,2185,2185,0
|
|
20250514,174400,393873775,2185,2185,2185,2185,5371
|
|
20250514,174300,393873775,2185,2185,2185,2185,0
|
|
20250514,174200,393873775,2185,2185,2185,2185,0
|
|
20250514,174100,393873775,2185,2185,2185,2185,0
|
|
20250514,174000,393873775,2185,2185,2185,2185,0
|
|
20250514,173900,393873775,2185,2185,2185,2185,0
|
|
20250514,173800,393873775,2185,2185,2185,2185,0
|
|
20250514,173700,393873775,2185,2185,2185,2185,0
|
|
20250514,173600,393873775,2185,2185,2185,2185,0
|
|
20250514,173500,393873775,2185,2185,2185,2185,0
|
|
20250514,173400,393873775,2185,2185,2185,2185,0
|
|
20250514,173300,393873775,2185,2185,2185,2185,0
|
|
20250514,173200,393873775,2185,2185,2185,2185,0
|
|
20250514,173100,393873775,2185,2185,2185,2185,0
|
|
20250514,173000,393873775,2185,2185,2185,2185,0
|
|
20250514,172900,393873775,2185,2185,2185,2185,0
|
|
20250514,172800,393873775,2185,2185,2185,2185,0
|
|
20250514,172700,393873775,2185,2185,2185,2185,0
|
|
20250514,172600,393873775,2185,2185,2185,2185,0
|
|
20250514,172500,393873775,2185,2185,2185,2185,0
|
|
20250514,172400,393873775,2185,2185,2185,2185,0
|
|
20250514,172300,393873775,2185,2185,2185,2185,0
|
|
20250514,172200,393873775,2185,2185,2185,2185,0
|
|
20250514,172100,393873775,2185,2185,2185,2185,0
|
|
20250514,172000,393873775,2185,2185,2185,2185,0
|
|
20250514,171900,393873775,2185,2185,2185,2185,0
|
|
20250514,171800,393873775,2185,2185,2185,2185,0
|
|
20250514,171700,393873775,2185,2185,2185,2185,0
|
|
20250514,171600,393873775,2185,2185,2185,2185,0
|
|
20250514,171500,393873775,2185,2185,2185,2185,0
|
|
20250514,171400,393873775,2185,2185,2185,2185,5371
|
|
20250514,171300,393873775,2185,2185,2185,2185,0
|
|
20250514,171200,393873775,2185,2185,2185,2185,0
|
|
20250514,171100,393873775,2185,2185,2185,2185,0
|
|
20250514,171000,393873775,2185,2185,2185,2185,0
|
|
20250514,170900,393873775,2185,2185,2185,2185,0
|
|
20250514,170800,393873775,2185,2185,2185,2185,0
|
|
20250514,170700,393873775,2185,2185,2185,2185,0
|
|
20250514,170600,393873775,2185,2185,2185,2185,0
|
|
20250514,170500,393873775,2185,2185,2185,2185,0
|
|
20250514,170400,393873775,2185,2185,2185,2185,0
|
|
20250514,170300,393873775,2185,2185,2185,2185,0
|
|
20250514,170200,393873775,2185,2185,2185,2185,0
|
|
20250514,170100,393873775,2185,2185,2185,2185,0
|
|
20250514,170000,393873775,2185,2185,2185,2185,0
|
|
20250514,165900,393873775,2185,2185,2185,2185,0
|
|
20250514,165800,393873775,2185,2185,2185,2185,0
|
|
20250514,165700,393873775,2185,2185,2185,2185,0
|
|
20250514,165600,393873775,2185,2185,2185,2185,0
|
|
20250514,165500,393873775,2185,2185,2185,2185,0
|
|
20250514,165400,393873775,2185,2185,2185,2185,0
|
|
20250514,165300,393873775,2185,2185,2185,2185,0
|
|
20250514,165200,393873775,2185,2185,2185,2185,0
|
|
20250514,165100,393873775,2185,2185,2185,2185,0
|
|
20250514,165000,393873775,2185,2185,2185,2185,0
|
|
20250514,164900,393873775,2185,2185,2185,2185,0
|
|
20250514,164800,393873775,2185,2185,2185,2185,0
|
|
20250514,164700,393873775,2185,2185,2185,2185,0
|
|
20250514,164600,393873775,2185,2185,2185,2185,0
|
|
20250514,164500,393873775,2185,2185,2185,2185,0
|
|
20250514,164400,393873775,2185,2185,2185,2185,5371
|
|
20250514,164300,393873775,2185,2185,2185,2185,0
|
|
20250514,164200,393873775,2185,2185,2185,2185,0
|
|
20250514,164100,393873775,2185,2185,2185,2185,0
|
|
20250514,164000,393873775,2185,2185,2185,2185,0
|
|
20250514,163900,393873775,2185,2185,2185,2185,0
|
|
20250514,163800,393873775,2185,2185,2185,2185,0
|
|
20250514,163700,393873775,2185,2185,2185,2185,0
|
|
20250514,163600,393873775,2185,2185,2185,2185,0
|
|
20250514,163500,393873775,2185,2185,2185,2185,0
|
|
20250514,163400,393873775,2185,2185,2185,2185,0
|
|
20250514,163300,393873775,2185,2185,2185,2185,0
|
|
20250514,163200,393873775,2185,2185,2185,2185,0
|
|
20250514,163100,393873775,2185,2185,2185,2185,0
|
|
20250514,163000,393873775,2185,2185,2185,2185,0
|
|
20250514,162900,393873775,2185,2185,2185,2185,0
|
|
20250514,162800,393873775,2185,2185,2185,2185,0
|
|
20250514,162700,393873775,2185,2185,2185,2185,0
|
|
20250514,162600,393873775,2185,2185,2185,2185,0
|
|
20250514,162500,393873775,2185,2185,2185,2185,0
|
|
20250514,162400,393873775,2185,2185,2185,2185,0
|
|
20250514,162300,393873775,2185,2185,2185,2185,0
|
|
20250514,162200,393873775,2185,2185,2185,2185,0
|
|
20250514,162100,393873775,2185,2185,2185,2185,0
|
|
20250514,162000,393873775,2185,2185,2185,2185,0
|
|
20250514,161900,393873775,2185,2185,2185,2185,0
|
|
20250514,161800,393873775,2185,2185,2185,2185,0
|
|
20250514,161700,393873775,2185,2185,2185,2185,0
|
|
20250514,161600,393873775,2185,2185,2185,2185,0
|
|
20250514,161500,393873775,2185,2185,2185,2185,0
|
|
20250514,161400,393873775,2185,2185,2185,2185,5371
|
|
20250514,161300,393873775,2185,2185,2185,2185,0
|
|
20250514,161200,393873775,2185,2185,2185,2185,0
|
|
20250514,161100,393873775,2185,2185,2185,2185,0
|
|
20250514,161000,393873775,2185,2185,2185,2185,0
|
|
20250514,160900,393873775,2185,2185,2185,2185,0
|
|
20250514,160800,393873775,2185,2185,2185,2185,0
|
|
20250514,160700,393873775,2185,2185,2185,2185,0
|
|
20250514,160600,393873775,2185,2185,2185,2185,0
|
|
20250514,160500,393873775,2185,2185,2185,2185,0
|
|
20250514,160400,393873775,2185,2185,2185,2185,0
|
|
20250514,160300,393873775,2185,2185,2185,2185,0
|
|
20250514,160200,393873775,2185,2185,2185,2185,0
|
|
20250514,160100,393873775,2185,2185,2185,2185,0
|
|
20250514,160000,393873775,2185,2185,2185,2185,0
|
|
20250514,155900,393873775,2185,2185,2185,2185,0
|
|
20250514,155800,393873775,2185,2185,2185,2185,0
|
|
20250514,155700,393873775,2185,2185,2185,2185,0
|
|
20250514,155600,393873775,2185,2185,2185,2185,0
|
|
20250514,155500,393873775,2185,2185,2185,2185,0
|
|
20250514,155400,393873775,2185,2185,2185,2185,0
|
|
20250514,155300,393873775,2185,2185,2185,2185,0
|
|
20250514,155200,393873775,2185,2185,2185,2185,0
|
|
20250514,155100,393873775,2185,2185,2185,2185,0
|
|
20250514,155000,393873775,2185,2185,2185,2185,0
|
|
20250514,154900,393873775,2185,2185,2185,2185,0
|
|
20250514,154800,393873775,2185,2185,2185,2185,0
|
|
20250514,154700,393873775,2185,2185,2185,2185,0
|
|
20250514,154600,393873775,2185,2185,2185,2185,0
|
|
20250514,154500,393873775,2185,2185,2185,2185,0
|
|
20250514,154400,393873775,2185,2185,2185,2185,5371
|
|
20250514,154300,393873775,2185,2185,2185,2185,0
|
|
20250514,154200,393873775,2185,2185,2185,2185,0
|
|
20250514,154100,393873775,2185,2185,2185,2185,0
|
|
20250514,154000,393873775,2185,2185,2185,2185,0
|
|
20250514,153900,393873775,2185,2185,2185,2185,0
|
|
20250514,153800,393873775,2185,2185,2185,2185,0
|
|
20250514,153700,393873775,2185,2185,2185,2185,0
|
|
20250514,153600,393873775,2185,2185,2185,2185,0
|
|
20250514,153500,393873775,2185,2185,2185,2185,0
|
|
20250514,153400,393873775,2185,2185,2185,2185,0
|
|
20250514,153300,393873775,2185,2185,2185,2185,0
|
|
20250514,153200,393873775,2185,2185,2185,2185,0
|
|
20250514,153100,393873775,2185,2185,2185,2185,0
|
|
20250514,153000,393873775,2185,2185,2185,2185,5371
|
|
20250514,152900,382138140,2180,2180,2180,2180,0
|
|
20250514,152800,382138140,2180,2180,2180,2180,0
|
|
20250514,152700,382138140,2180,2180,2180,2180,0
|
|
20250514,152600,382138140,2180,2180,2180,2180,0
|
|
20250514,152500,382138140,2180,2180,2180,2180,0
|
|
20250514,152400,382138140,2180,2180,2180,2180,0
|
|
20250514,152300,382138140,2180,2180,2180,2180,0
|
|
20250514,152200,382138140,2180,2180,2180,2180,0
|
|
20250514,152100,382138140,2180,2180,2180,2180,0
|
|
20250514,152000,382138140,2180,2180,2180,2180,0
|
|
20250514,151900,382138140,2180,2185,2185,2180,358
|
|
20250514,151800,381356685,2180,2185,2185,2180,291
|
|
20250514,151700,380720895,2185,2185,2185,2185,1
|
|
20250514,151600,380718710,2185,2185,2185,2185,1
|
|
20250514,151500,380716525,2185,2185,2190,2185,3514
|
|
20250514,151400,373021550,2185,2185,2185,2180,116
|
|
20250514,151300,372768320,2185,2185,2185,2185,76
|
|
20250514,151200,372602260,2185,2185,2185,2185,38
|
|
20250514,151100,372519230,2185,2185,2185,2185,51
|
|
20250514,151000,372407795,2185,2185,2185,2180,372
|
|
20250514,150900,371595075,2185,2180,2185,2180,29
|
|
20250514,150800,371531760,2185,2185,2185,2185,1
|
|
20250514,150700,371529575,2185,2185,2185,2185,146
|
|
20250514,150600,371210565,2180,2185,2185,2180,130
|
|
20250514,150500,370927115,2180,2180,2180,2180,243
|
|
20250514,150400,370397375,2180,2185,2185,2180,4
|
|
20250514,150300,370388645,2180,2180,2180,2180,2
|
|
20250514,150200,370384285,2185,2185,2185,2185,1
|
|
20250514,150100,370382100,2185,2185,2185,2185,1124
|
|
20250514,150000,367926160,2185,2185,2185,2185,50
|
|
20250514,145900,367816910,2185,2185,2185,2185,1
|
|
20250514,145800,367814725,2185,2185,2185,2185,0
|
|
20250514,145700,367814725,2185,2185,2185,2185,1
|
|
20250514,145600,367812540,2185,2185,2185,2185,0
|
|
20250514,145500,367812540,2185,2185,2185,2185,2
|
|
20250514,145400,367808170,2185,2180,2185,2175,108
|
|
20250514,145300,367572765,2175,2180,2180,2175,160
|
|
20250514,145200,367224760,2180,2185,2185,2180,660
|
|
20250514,145100,365785460,2185,2180,2185,2180,405
|
|
20250514,145000,364900565,2175,2180,2180,2175,17
|
|
20250514,144900,364863515,2175,2175,2175,2175,0
|
|
20250514,144800,364863515,2175,2180,2180,2175,16
|
|
20250514,144700,364828665,2180,2180,2180,2180,1
|
|
20250514,144600,364826485,2175,2180,2180,2175,531
|
|
20250514,144500,363670485,2180,2175,2180,2175,515
|
|
20250514,144400,362550285,2175,2185,2185,2175,19
|
|
20250514,144300,362508950,2180,2180,2180,2180,435
|
|
20250514,144200,361560650,2180,2180,2180,2180,2
|
|
20250514,144100,361556290,2180,2180,2180,2180,53
|
|
20250514,144000,361440750,2180,2180,2180,2180,277
|
|
20250514,143900,360836890,2180,2180,2180,2180,22
|
|
20250514,143800,360788930,2175,2175,2175,2175,16
|
|
20250514,143700,360754130,2185,2185,2185,2185,1
|
|
20250514,143600,360751945,2175,2185,2185,2175,415
|
|
20250514,143500,359845330,2180,2185,2185,2180,1847
|
|
20250514,143400,355818820,2180,2180,2180,2180,17
|
|
20250514,143300,355781760,2180,2180,2180,2180,16
|
|
20250514,143200,355746880,2180,2180,2180,2180,0
|
|
20250514,143100,355746880,2180,2180,2180,2180,16
|
|
20250514,143000,355712000,2180,2180,2180,2180,47
|
|
20250514,142900,355609540,2180,2180,2185,2180,28
|
|
20250514,142800,355548490,2180,2180,2180,2180,118
|
|
20250514,142700,355291250,2180,2180,2180,2180,0
|
|
20250514,142600,355291250,2180,2180,2180,2180,16
|
|
20250514,142500,355256370,2180,2180,2180,2180,0
|
|
20250514,142400,355256370,2180,2180,2180,2180,16
|
|
20250514,142300,355221490,2180,2180,2185,2180,1376
|
|
20250514,142200,352221800,2180,2180,2180,2180,219
|
|
20250514,142100,351744380,2180,2180,2180,2180,207
|
|
20250514,142000,351293120,2180,2180,2180,2180,1461
|
|
20250514,141900,348108140,2180,2180,2180,2180,16
|
|
20250514,141800,348073260,2180,2180,2180,2180,16
|
|
20250514,141700,348038380,2180,2185,2185,2180,328
|
|
20250514,141600,347322840,2180,2180,2180,2180,16
|
|
20250514,141500,347287960,2180,2180,2180,2180,10
|
|
20250514,141400,347266160,2180,2180,2180,2180,516
|
|
20250514,141300,346141280,2180,2180,2180,2180,0
|
|
20250514,141200,346141280,2180,2180,2180,2180,16
|
|
20250514,141100,346106400,2180,2180,2180,2175,888
|
|
20250514,141000,344170640,2180,2180,2180,2180,636
|
|
20250514,140900,342784160,2180,2180,2180,2180,16
|
|
20250514,140800,342749280,2180,2180,2180,2180,35
|
|
20250514,140700,342672980,2180,2180,2180,2180,18
|
|
20250514,140600,342633740,2175,2175,2175,2175,16
|
|
20250514,140500,342598940,2180,2180,2180,2180,622
|
|
20250514,140400,341242980,2180,2175,2180,2175,498
|
|
20250514,140300,340157420,2175,2175,2175,2175,0
|
|
20250514,140200,340157420,2175,2180,2180,2175,20
|
|
20250514,140100,340113900,2180,2180,2180,2175,112
|
|
20250514,140000,339869820,2180,2180,2180,2180,205
|
|
20250514,135900,339422920,2180,2180,2180,2175,385
|
|
20250514,135800,338583700,2180,2180,2180,2180,332
|
|
20250514,135700,337859940,2175,2180,2180,2175,22
|
|
20250514,135600,337812060,2180,2180,2180,2175,29
|
|
20250514,135500,337748920,2180,2180,2180,2180,27
|
|
20250514,135400,337690060,2175,2180,2180,2175,655
|
|
20250514,135300,336262245,2180,2180,2180,2180,216
|
|
20250514,135200,335791365,2175,2180,2180,2175,361
|
|
20250514,135100,335006085,2180,2175,2185,2175,1190
|
|
20250514,135000,332411960,2175,2175,2175,2175,2
|
|
20250514,134900,332407610,2175,2180,2180,2175,16
|
|
20250514,134800,332372780,2185,2185,2185,2185,399
|
|
20250514,134700,331500965,2185,2175,2185,2175,23
|
|
20250514,134600,331450870,2175,2180,2180,2175,1985
|
|
20250514,134500,327124195,2180,2180,2180,2180,0
|
|
20250514,134400,327124195,2180,2180,2180,2180,16
|
|
20250514,134300,327089315,2185,2185,2185,2185,1
|
|
20250514,134200,327087130,2180,2180,2180,2180,16
|
|
20250514,134100,327052250,2180,2180,2180,2180,201
|
|
20250514,134000,326614070,2180,2180,2180,2180,17
|
|
20250514,133900,326577010,2175,2180,2180,2175,16
|
|
20250514,133800,326542205,2175,2175,2175,2175,0
|
|
20250514,133700,326542205,2175,2175,2175,2175,16
|
|
20250514,133600,326507405,2175,2175,2175,2175,2
|
|
20250514,133500,326503055,2175,2185,2185,2175,116
|
|
20250514,133400,326249750,2185,2185,2185,2180,2618
|
|
20250514,133300,320538620,2185,2185,2185,2185,2015
|
|
20250514,133200,316135845,2185,2185,2185,2185,16
|
|
20250514,133100,316100885,2190,2187,2190,2187,41
|
|
20250514,133000,316011146,2187,2187,2187,2185,18
|
|
20250514,132900,315971812,2187,2185,2187,2185,17
|
|
20250514,132800,315934665,2187,2185,2187,2185,30
|
|
20250514,132700,315869075,2185,2185,2185,2185,66
|
|
20250514,132600,315724865,2185,2185,2185,2185,0
|
|
20250514,132500,315724865,2185,2185,2185,2185,76
|
|
20250514,132400,315558805,2180,2180,2180,2180,392
|
|
20250514,132300,314704245,2180,2180,2180,2180,0
|
|
20250514,132200,314704245,2180,2180,2180,2180,16
|
|
20250514,132100,314669365,2190,2185,2190,2185,225
|
|
20250514,132000,314177525,2180,2180,2180,2180,166
|
|
20250514,131900,313815645,2185,2180,2185,2180,19
|
|
20250514,131800,313774220,2185,2185,2185,2185,318
|
|
20250514,131700,313079390,2175,2175,2175,2175,16
|
|
20250514,131600,313044590,2185,2185,2185,2185,538
|
|
20250514,131500,311869060,2175,2175,2175,2175,16
|
|
20250514,131400,311834260,2175,2175,2175,2175,17
|
|
20250514,131300,311797285,2185,2185,2185,2185,1105
|
|
20250514,131200,309382860,2175,2175,2175,2175,16
|
|
20250514,131100,309348060,2175,2175,2175,2175,0
|
|
20250514,131000,309348060,2175,2175,2175,2175,16
|
|
20250514,130900,309313260,2175,2175,2175,2175,0
|
|
20250514,130800,309313260,2175,2175,2175,2175,16
|
|
20250514,130700,309278460,2175,2175,2175,2175,16
|
|
20250514,130600,309243660,2185,2185,2185,2185,2
|
|
20250514,130500,309239290,2185,2175,2185,2175,515
|
|
20250514,130400,308114175,2175,2175,2175,2175,0
|
|
20250514,130300,308114175,2175,2175,2175,2175,16
|
|
20250514,130200,308079375,2175,2175,2175,2175,16
|
|
20250514,130100,308044575,2190,2190,2190,2190,0
|
|
20250514,130000,308044575,2190,2180,2190,2175,11671
|
|
20250514,125900,282601870,2180,2180,2180,2180,5
|
|
20250514,125800,282590970,2180,2180,2180,2180,16
|
|
20250514,125700,282556090,2190,2180,2190,2180,708
|
|
20250514,125600,281012490,2185,2185,2185,2185,0
|
|
20250514,125500,281012490,2185,2180,2185,2180,32
|
|
20250514,125400,280942725,2180,2180,2180,2180,0
|
|
20250514,125300,280942725,2180,2180,2180,2180,16
|
|
20250514,125200,280907845,2185,2185,2185,2185,16
|
|
20250514,125100,280872885,2185,2185,2185,2185,21
|
|
20250514,125000,280827000,2180,2185,2185,2180,327
|
|
20250514,124900,280112545,2190,2190,2190,2190,1
|
|
20250514,124800,280110355,2185,2190,2195,2185,2026
|
|
20250514,124700,275672210,2185,2185,2185,2185,17
|
|
20250514,124600,275635065,2185,2190,2190,2185,1228
|
|
20250514,124500,272946135,2185,2185,2185,2185,16
|
|
20250514,124400,272911175,2185,2190,2190,2185,3343
|
|
20250514,124300,265606710,2185,2190,2190,2185,178
|
|
20250514,124200,265216970,2185,2185,2185,2185,16
|
|
20250514,124100,265182010,2185,2185,2185,2185,823
|
|
20250514,124000,263383755,2185,2190,2190,2185,1439
|
|
20250514,123900,260235510,2190,2190,2190,2190,30
|
|
20250514,123800,260169810,2190,2190,2190,2190,16
|
|
20250514,123700,260134770,2190,2190,2190,2190,150
|
|
20250514,123600,259806270,2190,2190,2195,2190,1383
|
|
20250514,123500,256775715,2195,2185,2195,2185,17
|
|
20250514,123400,256738560,2185,2185,2185,2185,0
|
|
20250514,123300,256738560,2185,2190,2190,2185,59
|
|
20250514,123200,256609430,2185,2185,2185,2185,0
|
|
20250514,123100,256609430,2185,2195,2195,2185,223
|
|
20250514,123000,256122115,2185,2190,2190,2185,1016
|
|
20250514,122900,253897155,2190,2195,2195,2190,1989
|
|
20250514,122800,249531315,2190,2190,2190,2190,16
|
|
20250514,122700,249496275,2190,2190,2190,2190,0
|
|
20250514,122600,249496275,2190,2190,2190,2190,16
|
|
20250514,122500,249461235,2190,2190,2190,2190,16
|
|
20250514,122400,249426195,2190,2190,2190,2190,500
|
|
20250514,122300,248331195,2190,2195,2195,2190,1716
|
|
20250514,122200,244564655,2190,2190,2190,2190,0
|
|
20250514,122100,244564655,2190,2190,2190,2190,55
|
|
20250514,122000,244444205,2195,2195,2195,2190,1617
|
|
20250514,121900,240894970,2185,2185,2185,2185,0
|
|
20250514,121800,240894970,2185,2185,2185,2185,17
|
|
20250514,121700,240857825,2195,2190,2195,2190,38
|
|
20250514,121600,240774440,2190,2190,2190,2190,97
|
|
20250514,121500,240562010,2190,2180,2190,2180,3895
|
|
20250514,121400,232046365,2180,2180,2180,2180,0
|
|
20250514,121300,232046365,2180,2185,2185,2180,6193
|
|
20250514,121200,218535010,2190,2190,2190,2190,513
|
|
20250514,121100,217411540,2185,2185,2185,2185,16
|
|
20250514,121000,217376580,2190,2185,2190,2185,17
|
|
20250514,120900,217339430,2185,2185,2185,2185,244
|
|
20250514,120800,216806290,2185,2190,2190,2185,622
|
|
20250514,120700,215444245,2185,2185,2190,2185,3499
|
|
20250514,120600,207796435,2190,2185,2190,2185,318
|
|
20250514,120500,207100265,2185,2185,2185,2185,0
|
|
20250514,120400,207100265,2185,2185,2185,2185,17
|
|
20250514,120300,207063120,2190,2185,2190,2185,2606
|
|
20250514,120200,201356060,2190,2185,2190,2185,320
|
|
20250514,120100,200655860,2185,2185,2185,2185,16
|
|
20250514,120000,200620900,2190,2190,2190,2190,90
|
|
20250514,115900,200423800,2185,2185,2185,2185,162
|
|
20250514,115800,200069830,2185,2185,2185,2185,16
|
|
20250514,115700,200034870,2185,2185,2185,2185,2
|
|
20250514,115600,200030500,2185,2185,2195,2185,5857
|
|
20250514,115500,187203500,2190,2190,2190,2190,0
|
|
20250514,115400,187203500,2190,2180,2190,2180,17
|
|
20250514,115300,187166430,2180,2180,2180,2180,169
|
|
20250514,115200,186798010,2180,2180,2180,2180,0
|
|
20250514,115100,186798010,2180,2180,2180,2180,17
|
|
20250514,115000,186760950,2185,2185,2185,2185,500
|
|
20250514,114900,185668450,2180,2180,2180,2180,16
|
|
20250514,114800,185633570,2180,2180,2180,2180,16
|
|
20250514,114700,185598690,2180,2180,2180,2180,0
|
|
20250514,114600,185598690,2180,2180,2180,2180,16
|
|
20250514,114500,185563810,2180,2180,2180,2180,0
|
|
20250514,114400,185563810,2180,2180,2180,2180,16
|
|
20250514,114300,185528930,2185,2180,2185,2180,516
|
|
20250514,114200,184401550,2190,2185,2190,2185,5930
|
|
20250514,114100,171439625,2180,2180,2180,2180,20
|
|
20250514,114000,171396025,2185,2185,2185,2185,1
|
|
20250514,113900,171393840,2180,2180,2180,2180,16
|
|
20250514,113800,171358960,2175,2175,2175,2175,769
|
|
20250514,113700,169686385,2175,2175,2175,2175,0
|
|
20250514,113600,169686385,2175,2175,2175,2175,16
|
|
20250514,113500,169651585,2175,2175,2175,2175,0
|
|
20250514,113400,169651585,2175,2175,2175,2175,16
|
|
20250514,113300,169616785,2185,2175,2185,2175,166
|
|
20250514,113200,169254235,2185,2185,2185,2185,5
|
|
20250514,113100,169243310,2180,2175,2180,2175,66
|
|
20250514,113000,169099510,2175,2180,2185,2175,1350
|
|
20250514,112900,166154615,2175,2180,2180,2175,99
|
|
20250514,112800,165938875,2185,2185,2185,2185,1
|
|
20250514,112700,165936690,2180,2175,2180,2175,2063
|
|
20250514,112600,161439665,2175,2175,2175,2175,16
|
|
20250514,112500,161404865,2180,2180,2180,2180,46
|
|
20250514,112400,161304585,2175,2175,2175,2175,17
|
|
20250514,112300,161267610,2180,2175,2180,2175,602
|
|
20250514,112200,159955255,2175,2175,2175,2175,16
|
|
20250514,112100,159920455,2180,2180,2180,2170,107
|
|
20250514,112000,159687355,2170,2170,2170,2170,0
|
|
20250514,111900,159687355,2170,2170,2170,2170,1786
|
|
20250514,111800,155811735,2170,2170,2170,2170,0
|
|
20250514,111700,155811735,2170,2170,2170,2170,16
|
|
20250514,111600,155777015,2170,2170,2170,2170,16
|
|
20250514,111500,155742295,2175,2175,2175,2175,0
|
|
20250514,111400,155742295,2175,2180,2180,2175,17
|
|
20250514,111300,155705315,2175,2175,2175,2175,70
|
|
20250514,111200,155553065,2175,2170,2175,2170,119
|
|
20250514,111100,155294740,2175,2175,2180,2175,2236
|
|
20250514,111000,150426840,2175,2175,2175,2175,0
|
|
20250514,110900,150426840,2175,2175,2175,2175,16
|
|
20250514,110800,150392040,2175,2175,2175,2175,0
|
|
20250514,110700,150392040,2175,2175,2175,2175,16
|
|
20250514,110600,150357240,2175,2175,2175,2175,17
|
|
20250514,110500,150320265,2180,2180,2180,2180,146
|
|
20250514,110400,150001985,2180,2180,2180,2180,16
|
|
20250514,110300,149967105,2180,2180,2185,2180,2027
|
|
20250514,110200,145548095,2175,2175,2175,2175,16
|
|
20250514,110100,145513295,2175,2175,2175,2175,16
|
|
20250514,110000,145478495,2185,2185,2185,2185,1243
|
|
20250514,105900,142762540,2190,2175,2190,2175,4997
|
|
20250514,105800,131862785,2180,2180,2180,2180,21
|
|
20250514,105700,131817005,2175,2175,2175,2175,17
|
|
20250514,105600,131780030,2180,2180,2180,2180,5
|
|
20250514,105500,131769130,2175,2180,2180,2175,122
|
|
20250514,105400,131503250,2175,2180,2180,2175,245
|
|
20250514,105300,130969230,2175,2175,2175,2175,275
|
|
20250514,105200,130371105,2175,2175,2175,2175,16
|
|
20250514,105100,130336305,2180,2180,2180,2180,3
|
|
20250514,105000,130329765,2180,2180,2180,2175,118
|
|
20250514,104900,130072605,2175,2175,2175,2175,116
|
|
20250514,104800,129820305,2180,2180,2180,2180,20
|
|
20250514,104700,129776705,2175,2175,2175,2175,1414
|
|
20250514,104600,126701255,2180,2175,2180,2175,1576
|
|
20250514,104500,123273345,2170,2175,2175,2170,66
|
|
20250514,104400,123129875,2170,2170,2180,2170,917
|
|
20250514,104300,121135985,2175,2175,2175,2175,100
|
|
20250514,104200,120918485,2175,2180,2180,2170,1511
|
|
20250514,104100,117634560,2175,2175,2175,2175,6
|
|
20250514,104000,117621510,2175,2175,2175,2175,1973
|
|
20250514,103900,113330235,2180,2175,2180,2175,47
|
|
20250514,103800,113227855,2175,2175,2175,2175,200
|
|
20250514,103700,112792855,2175,2180,2180,2175,17
|
|
20250514,103600,112755875,2175,2175,2175,2175,0
|
|
20250514,103500,112755875,2175,2180,2180,2175,30
|
|
20250514,103400,112690555,2180,2175,2180,2175,152
|
|
20250514,103300,112359275,2175,2175,2175,2175,0
|
|
20250514,103200,112359275,2175,2175,2175,2175,16
|
|
20250514,103100,112324475,2180,2180,2180,2180,20
|
|
20250514,103000,112280875,2175,2180,2180,2175,22
|
|
20250514,102900,112233000,2180,2180,2180,2180,1
|
|
20250514,102800,112230820,2180,2180,2180,2180,0
|
|
20250514,102700,112230820,2180,2180,2180,2180,10
|
|
20250514,102600,112209020,2175,2175,2175,2175,0
|
|
20250514,102500,112209020,2175,2175,2175,2175,100
|
|
20250514,102400,111991520,2175,2175,2175,2175,40
|
|
20250514,102300,111904520,2180,2180,2180,2180,200
|
|
20250514,102200,111468520,2180,2180,2180,2180,25
|
|
20250514,102100,111414020,2180,2180,2180,2180,3
|
|
20250514,102000,111407480,2175,2175,2175,2175,0
|
|
20250514,101900,111407480,2175,2175,2175,2175,0
|
|
20250514,101800,111407480,2175,2180,2180,2175,1510
|
|
20250514,101700,108115730,2180,2180,2180,2180,12
|
|
20250514,101600,108089570,2180,2180,2180,2180,1
|
|
20250514,101500,108087390,2180,2175,2180,2170,608
|
|
20250514,101400,106765965,2175,2172,2175,2165,10689
|
|
20250514,101300,83571625,2175,2175,2175,2175,2
|
|
20250514,101200,83567275,2180,2175,2180,2175,608
|
|
20250514,101100,82244860,2175,2175,2175,2175,0
|
|
20250514,101000,82244860,2175,2175,2175,2170,81
|
|
20250514,100900,82068690,2175,2180,2180,2175,29
|
|
20250514,100800,82005580,2180,2170,2180,2170,162
|
|
20250514,100700,81653850,2180,2180,2180,2180,8
|
|
20250514,100600,81636410,2170,2170,2180,2170,1686
|
|
20250514,100500,77977755,2170,2175,2180,2170,115
|
|
20250514,100400,77727925,2175,2180,2180,2175,10
|
|
20250514,100300,77706150,2180,2180,2180,2180,14
|
|
20250514,100200,77675630,2180,2180,2180,2180,33
|
|
20250514,100100,77603690,2180,2180,2180,2170,466
|
|
20250514,100000,76592390,2170,2170,2170,2170,0
|
|
20250514,095900,76592390,2170,2175,2175,2170,484
|
|
20250514,095800,75542010,2175,2175,2175,2175,0
|
|
20250514,095700,75542010,2175,2175,2175,2175,80
|
|
20250514,095600,75368010,2180,2180,2180,2180,0
|
|
20250514,095500,75368010,2180,2180,2180,2180,111
|
|
20250514,095400,75126030,2175,2175,2175,2175,300
|
|
20250514,095300,74473530,2175,2180,2180,2175,1483
|
|
20250514,095200,71246360,2180,2180,2180,2180,0
|
|
20250514,095100,71246360,2180,2180,2180,2180,0
|
|
20250514,095000,71246360,2180,2180,2180,2180,30
|
|
20250514,094900,71180960,2175,2180,2180,2175,4402
|
|
20250514,094800,61604965,2175,2175,2175,2175,0
|
|
20250514,094700,61604965,2175,2175,2175,2175,323
|
|
20250514,094600,60902440,2175,2175,2175,2175,7
|
|
20250514,094500,60887215,2175,2180,2180,2175,4141
|
|
20250514,094400,51880340,2180,2185,2185,2180,304
|
|
20250514,094300,51216600,2185,2180,2185,2180,305
|
|
20250514,094200,50550875,2180,2180,2180,2180,180
|
|
20250514,094100,50158475,2185,2185,2185,2185,10
|
|
20250514,094000,50136625,2175,2175,2175,2175,261
|
|
20250514,093900,49568950,2175,2175,2175,2175,1
|
|
20250514,093800,49566775,2180,2185,2185,2180,55
|
|
20250514,093700,49446850,2185,2180,2185,2180,3243
|
|
20250514,093600,42375450,2180,2180,2180,2180,80
|
|
20250514,093500,42201050,2180,2180,2180,2175,79
|
|
20250514,093400,42029205,2180,2180,2180,2175,1304
|
|
20250514,093300,39192115,2180,2180,2180,2175,275
|
|
20250514,093200,38593950,2180,2180,2180,2180,21
|
|
20250514,093100,38548170,2180,2180,2180,2175,138
|
|
20250514,093000,38247810,2180,2180,2180,2175,13
|
|
20250514,092900,38219480,2170,2175,2175,2170,62
|
|
20250514,092800,38084890,2180,2180,2180,2180,0
|
|
20250514,092700,38084890,2180,2180,2180,2180,51
|
|
20250514,092600,37973710,2170,2170,2170,2170,694
|
|
20250514,092500,36467730,2170,2175,2175,2170,586
|
|
20250514,092400,35194990,2175,2175,2175,2175,1265
|
|
20250514,092300,32443615,2180,2180,2180,2180,1
|
|
20250514,092200,32441435,2180,2180,2180,2180,3
|
|
20250514,092100,32434895,2175,2175,2175,2175,75
|
|
20250514,092000,32271770,2180,2180,2180,2180,304
|
|
20250514,091900,31609050,2175,2175,2175,2175,10
|
|
20250514,091800,31587300,2175,2175,2175,2175,0
|
|
20250514,091700,31587300,2175,2175,2175,2170,509
|
|
20250514,091600,30482645,2180,2180,2180,2180,9
|
|
20250514,091500,30463025,2170,2180,2180,2170,776
|
|
20250514,091400,28775295,2175,2185,2185,2175,361
|
|
20250514,091300,27988900,2175,2180,2180,2175,2298
|
|
20250514,091200,22989960,2185,2185,2185,2180,583
|
|
20250514,091100,21718470,2185,2190,2190,2185,319
|
|
20250514,091000,21020155,2190,2190,2190,2190,15
|
|
20250514,090900,20987305,2190,2190,2190,2190,66
|
|
20250514,090800,20842765,2190,2185,2190,2180,3663
|
|
20250514,090700,12854860,2185,2185,2185,2185,0
|
|
20250514,090600,12854860,2185,2185,2185,2185,1
|
|
20250514,090500,12852675,2185,2185,2185,2185,164
|
|
20250514,090400,12494335,2185,2185,2190,2185,2739
|
|
20250514,090300,6500685,2170,2180,2180,2170,1359
|
|
20250514,090200,3549995,2180,2190,2190,2180,12
|
|
20250514,090100,3523725,2190,2185,2190,2185,23
|
|
20250514,090000,3473360,2190,2165,2190,2165,1603
|