630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,192700,861050352,2135,2135,2135,2135,10370
|
|
20250516,192600,861050352,2135,2135,2135,2135,0
|
|
20250516,192500,861050352,2135,2135,2135,2135,0
|
|
20250516,192400,861050352,2135,2135,2135,2135,0
|
|
20250516,192300,861050352,2135,2135,2135,2135,0
|
|
20250516,192200,861050352,2135,2135,2135,2135,0
|
|
20250516,192100,861050352,2135,2135,2135,2135,0
|
|
20250516,192000,861050352,2135,2135,2135,2135,0
|
|
20250516,191900,861050352,2135,2135,2135,2135,0
|
|
20250516,191800,861050352,2135,2135,2135,2135,0
|
|
20250516,191700,861050352,2135,2135,2135,2135,0
|
|
20250516,191600,861050352,2135,2135,2135,2135,0
|
|
20250516,191500,861050352,2135,2135,2135,2135,0
|
|
20250516,191400,861050352,2135,2135,2135,2135,0
|
|
20250516,191300,861050352,2135,2135,2135,2135,0
|
|
20250516,191200,861050352,2135,2135,2135,2135,0
|
|
20250516,191100,861050352,2135,2135,2135,2135,0
|
|
20250516,191000,861050352,2135,2135,2135,2135,0
|
|
20250516,190900,861050352,2135,2135,2135,2135,0
|
|
20250516,190800,861050352,2135,2135,2135,2135,0
|
|
20250516,190700,861050352,2135,2135,2135,2135,0
|
|
20250516,190600,861050352,2135,2135,2135,2135,0
|
|
20250516,190500,861050352,2135,2135,2135,2135,0
|
|
20250516,190400,861050352,2135,2135,2135,2135,0
|
|
20250516,190300,861050352,2135,2135,2135,2135,0
|
|
20250516,190200,861050352,2135,2135,2135,2135,0
|
|
20250516,190100,861050352,2135,2135,2135,2135,0
|
|
20250516,190000,861050352,2135,2135,2135,2135,0
|
|
20250516,185900,861050352,2135,2135,2135,2135,0
|
|
20250516,185800,861050352,2135,2135,2135,2135,0
|
|
20250516,185700,861050352,2135,2135,2135,2135,10370
|
|
20250516,185600,861050352,2135,2135,2135,2135,0
|
|
20250516,185500,861050352,2135,2135,2135,2135,0
|
|
20250516,185400,861050352,2135,2135,2135,2135,0
|
|
20250516,185300,861050352,2135,2135,2135,2135,0
|
|
20250516,185200,861050352,2135,2135,2135,2135,0
|
|
20250516,185100,861050352,2135,2135,2135,2135,0
|
|
20250516,185000,861050352,2135,2135,2135,2135,0
|
|
20250516,184900,861050352,2135,2135,2135,2135,0
|
|
20250516,184800,861050352,2135,2135,2135,2135,0
|
|
20250516,184700,861050352,2135,2135,2135,2135,0
|
|
20250516,184600,861050352,2135,2135,2135,2135,0
|
|
20250516,184500,861050352,2135,2135,2135,2135,0
|
|
20250516,184400,861050352,2135,2135,2135,2135,0
|
|
20250516,184300,861050352,2135,2135,2135,2135,0
|
|
20250516,184200,861050352,2135,2135,2135,2135,0
|
|
20250516,184100,861050352,2135,2135,2135,2135,0
|
|
20250516,184000,861050352,2135,2135,2135,2135,0
|
|
20250516,183900,861050352,2135,2135,2135,2135,0
|
|
20250516,183800,861050352,2135,2135,2135,2135,0
|
|
20250516,183700,861050352,2135,2135,2135,2135,0
|
|
20250516,183600,861050352,2135,2135,2135,2135,0
|
|
20250516,183500,861050352,2135,2135,2135,2135,0
|
|
20250516,183400,861050352,2135,2135,2135,2135,0
|
|
20250516,183300,861050352,2135,2135,2135,2135,0
|
|
20250516,183200,861050352,2135,2135,2135,2135,0
|
|
20250516,183100,861050352,2135,2135,2135,2135,0
|
|
20250516,183000,861050352,2135,2135,2135,2135,0
|
|
20250516,182900,861050352,2135,2135,2135,2135,0
|
|
20250516,182800,861050352,2135,2135,2135,2135,0
|
|
20250516,182700,861050352,2135,2135,2135,2135,10370
|
|
20250516,182600,861050352,2135,2135,2135,2135,0
|
|
20250516,182500,861050352,2135,2135,2135,2135,0
|
|
20250516,182400,861050352,2135,2135,2135,2135,0
|
|
20250516,182300,861050352,2135,2135,2135,2135,0
|
|
20250516,182200,861050352,2135,2135,2135,2135,0
|
|
20250516,182100,861050352,2135,2135,2135,2135,0
|
|
20250516,182000,861050352,2135,2135,2135,2135,0
|
|
20250516,181900,861050352,2135,2135,2135,2135,0
|
|
20250516,181800,861050352,2135,2135,2135,2135,0
|
|
20250516,181700,861050352,2135,2135,2135,2135,0
|
|
20250516,181600,861050352,2135,2135,2135,2135,0
|
|
20250516,181500,861050352,2135,2135,2135,2135,0
|
|
20250516,181400,861050352,2135,2135,2135,2135,0
|
|
20250516,181300,861050352,2135,2135,2135,2135,0
|
|
20250516,181200,861050352,2135,2135,2135,2135,0
|
|
20250516,181100,861050352,2135,2135,2135,2135,0
|
|
20250516,181000,861050352,2135,2135,2135,2135,0
|
|
20250516,180900,861050352,2135,2135,2135,2135,0
|
|
20250516,180800,861050352,2135,2135,2135,2135,0
|
|
20250516,180700,861050352,2135,2135,2135,2135,0
|
|
20250516,180600,861050352,2135,2135,2135,2135,0
|
|
20250516,180500,861050352,2135,2135,2135,2135,0
|
|
20250516,180400,861050352,2135,2135,2135,2135,0
|
|
20250516,180300,861050352,2135,2135,2135,2135,0
|
|
20250516,180200,861050352,2135,2135,2135,2135,0
|
|
20250516,180100,861050352,2135,2135,2135,2135,0
|
|
20250516,180000,861050352,2135,2135,2135,2135,0
|
|
20250516,175900,861050352,2135,2135,2135,2135,0
|
|
20250516,175800,861050352,2135,2135,2135,2135,0
|
|
20250516,175700,861050352,2135,2135,2135,2135,10370
|
|
20250516,175600,861050352,2135,2135,2135,2135,0
|
|
20250516,175500,861050352,2135,2135,2135,2135,0
|
|
20250516,175400,861050352,2135,2135,2135,2135,0
|
|
20250516,175300,861050352,2135,2135,2135,2135,0
|
|
20250516,175200,861050352,2135,2135,2135,2135,0
|
|
20250516,175100,861050352,2135,2135,2135,2135,0
|
|
20250516,175000,861050352,2135,2135,2135,2135,0
|
|
20250516,174900,861050352,2135,2135,2135,2135,0
|
|
20250516,174800,861050352,2135,2135,2135,2135,0
|
|
20250516,174700,861050352,2135,2135,2135,2135,0
|
|
20250516,174600,861050352,2135,2135,2135,2135,0
|
|
20250516,174500,861050352,2135,2135,2135,2135,0
|
|
20250516,174400,861050352,2135,2135,2135,2135,0
|
|
20250516,174300,861050352,2135,2135,2135,2135,0
|
|
20250516,174200,861050352,2135,2135,2135,2135,0
|
|
20250516,174100,861050352,2135,2135,2135,2135,0
|
|
20250516,174000,861050352,2135,2135,2135,2135,0
|
|
20250516,173900,861050352,2135,2135,2135,2135,0
|
|
20250516,173800,861050352,2135,2135,2135,2135,0
|
|
20250516,173700,861050352,2135,2135,2135,2135,0
|
|
20250516,173600,861050352,2135,2135,2135,2135,0
|
|
20250516,173500,861050352,2135,2135,2135,2135,0
|
|
20250516,173400,861050352,2135,2135,2135,2135,0
|
|
20250516,173300,861050352,2135,2135,2135,2135,0
|
|
20250516,173200,861050352,2135,2135,2135,2135,0
|
|
20250516,173100,861050352,2135,2135,2135,2135,0
|
|
20250516,173000,861050352,2135,2135,2135,2135,0
|
|
20250516,172900,861050352,2135,2135,2135,2135,0
|
|
20250516,172800,861050352,2135,2135,2135,2135,0
|
|
20250516,172700,861050352,2135,2135,2135,2135,10370
|
|
20250516,172600,861050352,2135,2135,2135,2135,0
|
|
20250516,172500,861050352,2135,2135,2135,2135,0
|
|
20250516,172400,861050352,2135,2135,2135,2135,0
|
|
20250516,172300,861050352,2135,2135,2135,2135,0
|
|
20250516,172200,861050352,2135,2135,2135,2135,0
|
|
20250516,172100,861050352,2135,2135,2135,2135,0
|
|
20250516,172000,861050352,2135,2135,2135,2135,0
|
|
20250516,171900,861050352,2135,2135,2135,2135,0
|
|
20250516,171800,861050352,2135,2135,2135,2135,0
|
|
20250516,171700,861050352,2135,2135,2135,2135,0
|
|
20250516,171600,861050352,2135,2135,2135,2135,0
|
|
20250516,171500,861050352,2135,2135,2135,2135,0
|
|
20250516,171400,861050352,2135,2135,2135,2135,0
|
|
20250516,171300,861050352,2135,2135,2135,2135,0
|
|
20250516,171200,861050352,2135,2135,2135,2135,0
|
|
20250516,171100,861050352,2135,2135,2135,2135,0
|
|
20250516,171000,861050352,2135,2135,2135,2135,0
|
|
20250516,170900,861050352,2135,2135,2135,2135,0
|
|
20250516,170800,861050352,2135,2135,2135,2135,0
|
|
20250516,170700,861050352,2135,2135,2135,2135,0
|
|
20250516,170600,861050352,2135,2135,2135,2135,0
|
|
20250516,170500,861050352,2135,2135,2135,2135,0
|
|
20250516,170400,861050352,2135,2135,2135,2135,0
|
|
20250516,170300,861050352,2135,2135,2135,2135,0
|
|
20250516,170200,861050352,2135,2135,2135,2135,0
|
|
20250516,170100,861050352,2135,2135,2135,2135,0
|
|
20250516,170000,861050352,2135,2135,2135,2135,0
|
|
20250516,165900,861050352,2135,2135,2135,2135,0
|
|
20250516,165800,861050352,2135,2135,2135,2135,0
|
|
20250516,165700,861050352,2135,2135,2135,2135,10370
|
|
20250516,165600,861050352,2135,2135,2135,2135,0
|
|
20250516,165500,861050352,2135,2135,2135,2135,0
|
|
20250516,165400,861050352,2135,2135,2135,2135,0
|
|
20250516,165300,861050352,2135,2135,2135,2135,0
|
|
20250516,165200,861050352,2135,2135,2135,2135,0
|
|
20250516,165100,861050352,2135,2135,2135,2135,0
|
|
20250516,165000,861050352,2135,2135,2135,2135,0
|
|
20250516,164900,861050352,2135,2135,2135,2135,0
|
|
20250516,164800,861050352,2135,2135,2135,2135,0
|
|
20250516,164700,861050352,2135,2135,2135,2135,0
|
|
20250516,164600,861050352,2135,2135,2135,2135,0
|
|
20250516,164500,861050352,2135,2135,2135,2135,0
|
|
20250516,164400,861050352,2135,2135,2135,2135,0
|
|
20250516,164300,861050352,2135,2135,2135,2135,0
|
|
20250516,164200,861050352,2135,2135,2135,2135,0
|
|
20250516,164100,861050352,2135,2135,2135,2135,0
|
|
20250516,164000,861050352,2135,2135,2135,2135,0
|
|
20250516,163900,861050352,2135,2135,2135,2135,0
|
|
20250516,163800,861050352,2135,2135,2135,2135,0
|
|
20250516,163700,861050352,2135,2135,2135,2135,0
|
|
20250516,163600,861050352,2135,2135,2135,2135,0
|
|
20250516,163500,861050352,2135,2135,2135,2135,0
|
|
20250516,163400,861050352,2135,2135,2135,2135,0
|
|
20250516,163300,861050352,2135,2135,2135,2135,0
|
|
20250516,163200,861050352,2135,2135,2135,2135,0
|
|
20250516,163100,861050352,2135,2135,2135,2135,0
|
|
20250516,163000,861050352,2135,2135,2135,2135,0
|
|
20250516,162900,861050352,2135,2135,2135,2135,0
|
|
20250516,162800,861050352,2135,2135,2135,2135,0
|
|
20250516,162700,861050352,2135,2135,2135,2135,10370
|
|
20250516,162600,861050352,2135,2135,2135,2135,0
|
|
20250516,162500,861050352,2135,2135,2135,2135,0
|
|
20250516,162400,861050352,2135,2135,2135,2135,0
|
|
20250516,162300,861050352,2135,2135,2135,2135,0
|
|
20250516,162200,861050352,2135,2135,2135,2135,0
|
|
20250516,162100,861050352,2135,2135,2135,2135,0
|
|
20250516,162000,861050352,2135,2135,2135,2135,0
|
|
20250516,161900,861050352,2135,2135,2135,2135,0
|
|
20250516,161800,861050352,2135,2135,2135,2135,0
|
|
20250516,161700,861050352,2135,2135,2135,2135,0
|
|
20250516,161600,861050352,2135,2135,2135,2135,0
|
|
20250516,161500,861050352,2135,2135,2135,2135,0
|
|
20250516,161400,861050352,2135,2135,2135,2135,0
|
|
20250516,161300,861050352,2135,2135,2135,2135,0
|
|
20250516,161200,861050352,2135,2135,2135,2135,0
|
|
20250516,161100,861050352,2135,2135,2135,2135,0
|
|
20250516,161000,861050352,2135,2135,2135,2135,0
|
|
20250516,160900,861050352,2135,2135,2135,2135,0
|
|
20250516,160800,861050352,2135,2135,2135,2135,0
|
|
20250516,160700,861050352,2135,2135,2135,2135,0
|
|
20250516,160600,861050352,2135,2135,2135,2135,0
|
|
20250516,160500,861050352,2135,2135,2135,2135,0
|
|
20250516,160400,861050352,2135,2135,2135,2135,0
|
|
20250516,160300,861050352,2135,2135,2135,2135,0
|
|
20250516,160200,861050352,2135,2135,2135,2135,0
|
|
20250516,160100,861050352,2135,2135,2135,2135,0
|
|
20250516,160000,861050352,2135,2135,2135,2135,0
|
|
20250516,155900,861050352,2135,2135,2135,2135,0
|
|
20250516,155800,861050352,2135,2135,2135,2135,0
|
|
20250516,155700,861050352,2135,2135,2135,2135,10370
|
|
20250516,155600,861050352,2135,2135,2135,2135,0
|
|
20250516,155500,861050352,2135,2135,2135,2135,0
|
|
20250516,155400,861050352,2135,2135,2135,2135,0
|
|
20250516,155300,861050352,2135,2135,2135,2135,0
|
|
20250516,155200,861050352,2135,2135,2135,2135,0
|
|
20250516,155100,861050352,2135,2135,2135,2135,0
|
|
20250516,155000,861050352,2135,2135,2135,2135,0
|
|
20250516,154900,861050352,2135,2135,2135,2135,0
|
|
20250516,154800,861050352,2135,2135,2135,2135,0
|
|
20250516,154700,861050352,2135,2135,2135,2135,0
|
|
20250516,154600,861050352,2135,2135,2135,2135,0
|
|
20250516,154500,861050352,2135,2135,2135,2135,0
|
|
20250516,154400,861050352,2135,2135,2135,2135,0
|
|
20250516,154300,861050352,2135,2135,2135,2135,0
|
|
20250516,154200,861050352,2135,2135,2135,2135,0
|
|
20250516,154100,861050352,2135,2135,2135,2135,0
|
|
20250516,154000,861050352,2135,2135,2135,2135,0
|
|
20250516,153900,861050352,2135,2135,2135,2135,0
|
|
20250516,153800,861050352,2135,2135,2135,2135,0
|
|
20250516,153700,861050352,2135,2135,2135,2135,0
|
|
20250516,153600,861050352,2135,2135,2135,2135,0
|
|
20250516,153500,861050352,2135,2135,2135,2135,0
|
|
20250516,153400,861050352,2135,2135,2135,2135,0
|
|
20250516,153300,861050352,2135,2135,2135,2135,0
|
|
20250516,153200,861050352,2135,2135,2135,2135,0
|
|
20250516,153100,861050352,2135,2135,2135,2135,0
|
|
20250516,153000,861050352,2135,2135,2135,2135,10370
|
|
20250516,152900,838910402,2135,2135,2135,2135,0
|
|
20250516,152800,838910402,2135,2135,2135,2135,0
|
|
20250516,152700,838910402,2135,2135,2135,2135,0
|
|
20250516,152600,838910402,2135,2135,2135,2135,0
|
|
20250516,152500,838910402,2135,2135,2135,2135,0
|
|
20250516,152400,838910402,2135,2135,2135,2135,0
|
|
20250516,152300,838910402,2135,2135,2135,2135,0
|
|
20250516,152200,838910402,2135,2135,2135,2135,0
|
|
20250516,152100,838910402,2135,2135,2135,2135,0
|
|
20250516,152000,838910402,2135,2135,2135,2135,0
|
|
20250516,151900,838910402,2135,2135,2135,2135,1
|
|
20250516,151800,838908267,2140,2140,2140,2140,2
|
|
20250516,151700,838903987,2140,2140,2140,2140,1
|
|
20250516,151600,838901847,2135,2135,2135,2135,23
|
|
20250516,151500,838852742,2135,2135,2135,2135,29
|
|
20250516,151400,838790827,2135,2135,2135,2135,64
|
|
20250516,151300,838654187,2135,2135,2135,2135,273
|
|
20250516,151200,838071332,2135,2135,2135,2135,82
|
|
20250516,151100,837896262,2135,2135,2135,2135,18
|
|
20250516,151000,837857832,2135,2135,2135,2135,20
|
|
20250516,150900,837815132,2135,2135,2135,2135,5
|
|
20250516,150800,837804457,2135,2135,2135,2135,707
|
|
20250516,150700,836295012,2135,2135,2135,2135,21
|
|
20250516,150600,836250177,2135,2135,2135,2135,761
|
|
20250516,150500,834625442,2135,2135,2135,2135,0
|
|
20250516,150400,834625442,2135,2135,2135,2135,0
|
|
20250516,150300,834625442,2135,2135,2135,2135,0
|
|
20250516,150200,834625442,2135,2135,2135,2135,0
|
|
20250516,150100,834625442,2135,2135,2150,2135,3494
|
|
20250516,150000,827135502,2135,2135,2135,2130,748
|
|
20250516,145900,825542017,2135,2135,2135,2135,232
|
|
20250516,145800,825046697,2135,2135,2135,2135,110
|
|
20250516,145700,824811847,2135,2135,2135,2135,1175
|
|
20250516,145600,822303222,2135,2135,2135,2135,21
|
|
20250516,145500,822258387,2130,2140,2140,2130,5187
|
|
20250516,145400,811179147,2135,2135,2135,2135,0
|
|
20250516,145300,811179147,2135,2135,2135,2135,2
|
|
20250516,145200,811174877,2135,2135,2135,2135,3874
|
|
20250516,145100,802903887,2140,2140,2140,2140,14
|
|
20250516,145000,802873927,2135,2135,2135,2135,50
|
|
20250516,144900,802767177,2135,2140,2140,2135,700
|
|
20250516,144800,801270177,2140,2140,2140,2140,0
|
|
20250516,144700,801270177,2140,2140,2140,2140,0
|
|
20250516,144600,801270177,2140,2140,2140,2140,0
|
|
20250516,144500,801270177,2140,2140,2140,2140,110
|
|
20250516,144400,801034777,2140,2135,2140,2135,505
|
|
20250516,144300,799956577,2135,2135,2135,2135,133
|
|
20250516,144200,799672622,2135,2135,2135,2135,334
|
|
20250516,144100,798959532,2140,2140,2140,2140,0
|
|
20250516,144000,798959532,2140,2140,2140,2140,890
|
|
20250516,143900,797054932,2140,2140,2140,2140,181
|
|
20250516,143800,796667592,2140,2135,2140,2135,54
|
|
20250516,143700,796552287,2140,2135,2140,2135,1354
|
|
20250516,143600,793656497,2140,2140,2140,2140,14
|
|
20250516,143500,793626537,2135,2135,2135,2135,18
|
|
20250516,143400,793588107,2140,2140,2140,2140,6
|
|
20250516,143300,793575267,2135,2135,2135,2135,1
|
|
20250516,143200,793573132,2135,2135,2135,2135,500
|
|
20250516,143100,792505632,2135,2135,2135,2135,4920
|
|
20250516,143000,782001432,2140,2140,2140,2140,3
|
|
20250516,142900,781995012,2135,2135,2135,2135,0
|
|
20250516,142800,781995012,2135,2135,2135,2135,147
|
|
20250516,142700,781681167,2135,2135,2135,2135,66
|
|
20250516,142600,781540257,2140,2140,2140,2140,19
|
|
20250516,142500,781499597,2140,2140,2140,2140,2572
|
|
20250516,142400,775995517,2140,2140,2140,2140,0
|
|
20250516,142300,775995517,2140,2140,2140,2140,500
|
|
20250516,142200,774925517,2140,2140,2140,2140,3
|
|
20250516,142100,774919097,2140,2140,2140,2140,1017
|
|
20250516,142000,772742717,2140,2140,2140,2140,1120
|
|
20250516,141900,770345917,2140,2140,2140,2140,0
|
|
20250516,141800,770345917,2140,2140,2140,2140,100
|
|
20250516,141700,770131917,2140,2140,2140,2140,65
|
|
20250516,141600,769992817,2140,2140,2140,2140,36
|
|
20250516,141500,769915777,2140,2140,2140,2140,500
|
|
20250516,141400,768845777,2140,2140,2140,2140,370
|
|
20250516,141300,768053977,2140,2140,2140,2140,80
|
|
20250516,141200,767882777,2135,2135,2135,2135,0
|
|
20250516,141100,767882777,2135,2135,2135,2135,5070
|
|
20250516,141000,757058327,2140,2135,2140,2135,605
|
|
20250516,140900,755763647,2140,2140,2140,2140,508
|
|
20250516,140800,754676527,2140,2140,2140,2140,538
|
|
20250516,140700,753525207,2140,2140,2140,2140,90
|
|
20250516,140600,753332607,2140,2140,2140,2140,202
|
|
20250516,140500,752900327,2135,2135,2135,2135,1
|
|
20250516,140400,752898192,2140,2140,2140,2140,10
|
|
20250516,140300,752876792,2140,2140,2140,2140,2000
|
|
20250516,140200,748596792,2140,2140,2140,2140,502
|
|
20250516,140100,747522512,2135,2135,2135,2135,2
|
|
20250516,140000,747518242,2140,2135,2140,2135,655
|
|
20250516,135900,746117707,2135,2140,2140,2135,240
|
|
20250516,135800,745605272,2140,2140,2140,2140,8
|
|
20250516,135700,745588152,2140,2140,2140,2140,5
|
|
20250516,135600,745577452,2140,2140,2140,2140,0
|
|
20250516,135500,745577452,2140,2140,2140,2140,3
|
|
20250516,135400,745571032,2140,2140,2140,2140,0
|
|
20250516,135300,745571032,2140,2140,2140,2140,80
|
|
20250516,135200,745399832,2140,2140,2140,2140,1
|
|
20250516,135100,745397692,2140,2140,2140,2140,3396
|
|
20250516,135000,738130252,2140,2140,2140,2140,141
|
|
20250516,134900,737828512,2140,2140,2140,2140,1
|
|
20250516,134800,737826372,2140,2135,2140,2135,8
|
|
20250516,134700,737809262,2140,2140,2140,2140,0
|
|
20250516,134600,737809262,2140,2140,2140,2140,670
|
|
20250516,134500,736375462,2140,2140,2140,2135,251
|
|
20250516,134400,735838397,2140,2140,2140,2135,5618
|
|
20250516,134300,723843917,2140,2140,2140,2135,389
|
|
20250516,134200,723013377,2140,2140,2140,2140,354
|
|
20250516,134100,722255817,2140,2140,2140,2140,200
|
|
20250516,134000,721827817,2140,2140,2140,2140,1156
|
|
20250516,133900,719353977,2145,2140,2145,2140,28
|
|
20250516,133800,719293977,2140,2140,2140,2140,0
|
|
20250516,133700,719293977,2140,2140,2140,2140,7
|
|
20250516,133600,719278997,2140,2140,2140,2140,1227
|
|
20250516,133500,716653217,2140,2140,2140,2140,378
|
|
20250516,133400,715844297,2145,2145,2145,2145,30
|
|
20250516,133300,715779947,2140,2140,2140,2140,0
|
|
20250516,133200,715779947,2140,2140,2140,2140,67
|
|
20250516,133100,715636567,2140,2140,2140,2140,0
|
|
20250516,133000,715636567,2140,2140,2140,2140,4965
|
|
20250516,132900,705011467,2135,2135,2135,2135,0
|
|
20250516,132800,705011467,2135,2135,2140,2135,384
|
|
20250516,132700,704191622,2140,2140,2140,2140,1
|
|
20250516,132600,704189482,2140,2140,2140,2140,39
|
|
20250516,132500,704106022,2140,2140,2140,2140,2262
|
|
20250516,132400,699265342,2140,2140,2140,2140,0
|
|
20250516,132300,699265342,2140,2140,2140,2140,0
|
|
20250516,132200,699265342,2140,2140,2140,2140,2941
|
|
20250516,132100,692971602,2140,2140,2140,2140,4
|
|
20250516,132000,692963042,2140,2140,2140,2140,8111
|
|
20250516,131900,675605502,2140,2140,2140,2140,1017
|
|
20250516,131800,673429122,2140,2140,2140,2140,114
|
|
20250516,131700,673185162,2140,2140,2140,2140,6
|
|
20250516,131600,673172322,2140,2140,2140,2140,1
|
|
20250516,131500,673170182,2140,2140,2140,2135,2590
|
|
20250516,131400,667627707,2140,2140,2140,2135,348
|
|
20250516,131300,666884647,2140,2135,2140,2135,413
|
|
20250516,131200,666001967,2140,2140,2140,2140,448
|
|
20250516,131100,665043247,2145,2135,2145,2135,536
|
|
20250516,131000,663897887,2140,2140,2140,2140,11613
|
|
20250516,130900,639046067,2140,2140,2140,2140,323
|
|
20250516,130800,638354847,2140,2140,2140,2140,29
|
|
20250516,130700,638292787,2140,2140,2140,2140,515
|
|
20250516,130600,637190687,2145,2145,2145,2145,0
|
|
20250516,130500,637190687,2145,2145,2145,2145,5
|
|
20250516,130400,637179962,2145,2145,2145,2145,114
|
|
20250516,130300,636935432,2140,2140,2140,2140,0
|
|
20250516,130200,636935432,2140,2140,2140,2140,0
|
|
20250516,130100,636935432,2140,2140,2140,2140,160
|
|
20250516,130000,636593032,2145,2145,2145,2145,3
|
|
20250516,125900,636586597,2140,2140,2140,2140,55
|
|
20250516,125800,636468897,2140,2140,2145,2140,31
|
|
20250516,125700,636402502,2145,2140,2145,2140,51
|
|
20250516,125600,636293332,2140,2140,2140,2140,0
|
|
20250516,125500,636293332,2140,2140,2140,2140,0
|
|
20250516,125400,636293332,2140,2140,2140,2140,6
|
|
20250516,125300,636280492,2140,2140,2140,2140,0
|
|
20250516,125200,636280492,2140,2140,2140,2140,0
|
|
20250516,125100,636280492,2140,2145,2145,2140,1307
|
|
20250516,125000,633479232,2145,2145,2145,2145,70
|
|
20250516,124900,633329082,2145,2145,2145,2145,3
|
|
20250516,124800,633322647,2140,2140,2140,2140,318
|
|
20250516,124700,632642127,2145,2145,2145,2145,0
|
|
20250516,124600,632642127,2145,2145,2145,2145,0
|
|
20250516,124500,632642127,2145,2145,2145,2145,6
|
|
20250516,124400,632629257,2145,2145,2145,2145,31
|
|
20250516,124300,632562762,2145,2145,2145,2145,703
|
|
20250516,124200,631054827,2145,2145,2145,2145,5
|
|
20250516,124100,631044102,2145,2145,2145,2145,74
|
|
20250516,124000,630885372,2140,2140,2140,2140,0
|
|
20250516,123900,630885372,2140,2145,2145,2140,815
|
|
20250516,123800,629138782,2145,2145,2145,2145,0
|
|
20250516,123700,629138782,2145,2145,2145,2145,15
|
|
20250516,123600,629106607,2145,2145,2145,2145,221
|
|
20250516,123500,628632562,2145,2140,2145,2140,307
|
|
20250516,123400,627975572,2140,2140,2140,2140,0
|
|
20250516,123300,627975572,2140,2140,2140,2140,2
|
|
20250516,123200,627971292,2140,2140,2140,2140,10
|
|
20250516,123100,627949892,2140,2140,2140,2140,47
|
|
20250516,123000,627849312,2140,2140,2140,2140,0
|
|
20250516,122900,627849312,2140,2145,2145,2140,350
|
|
20250516,122800,627099562,2145,2145,2145,2145,100
|
|
20250516,122700,626885062,2140,2142,2142,2140,140
|
|
20250516,122600,626585422,2145,2145,2145,2145,0
|
|
20250516,122500,626585422,2145,2145,2145,2145,0
|
|
20250516,122400,626585422,2145,2145,2145,2145,0
|
|
20250516,122300,626585422,2145,2145,2145,2145,150
|
|
20250516,122200,626263672,2145,2145,2145,2145,2015
|
|
20250516,122100,621941497,2145,2145,2145,2145,71
|
|
20250516,122000,621789202,2145,2145,2145,2145,150
|
|
20250516,121900,621467452,2145,2145,2145,2145,10
|
|
20250516,121800,621446002,2145,2145,2145,2140,513
|
|
20250516,121700,620348032,2140,2140,2140,2140,4180
|
|
20250516,121600,611402832,2140,2145,2145,2140,7388
|
|
20250516,121500,595592212,2145,2145,2145,2145,43
|
|
20250516,121400,595499977,2145,2145,2145,2145,201
|
|
20250516,121300,595068832,2145,2145,2145,2145,328
|
|
20250516,121200,594365272,2145,2145,2145,2145,21
|
|
20250516,121100,594320227,2140,2140,2140,2140,89
|
|
20250516,121000,594129767,2145,2145,2145,2145,228
|
|
20250516,120900,593640707,2140,2140,2140,2140,237
|
|
20250516,120800,593133527,2140,2145,2145,2140,500
|
|
20250516,120700,592061297,2140,2140,2140,2140,9
|
|
20250516,120600,592042037,2140,2140,2140,2140,45
|
|
20250516,120500,591945737,2140,2145,2145,2140,238
|
|
20250516,120400,591436367,2145,2140,2145,2140,110
|
|
20250516,120300,591200617,2145,2145,2145,2145,10
|
|
20250516,120200,591179167,2145,2145,2145,2145,3
|
|
20250516,120100,591172732,2140,2140,2140,2140,0
|
|
20250516,120000,591172732,2140,2140,2140,2140,172
|
|
20250516,115900,590804652,2140,2145,2145,2140,5325
|
|
20250516,115800,579409147,2140,2140,2140,2140,0
|
|
20250516,115700,579409147,2140,2140,2140,2140,232
|
|
20250516,115600,578912667,2140,2140,2140,2140,275
|
|
20250516,115500,578324167,2145,2145,2145,2145,50
|
|
20250516,115400,578216917,2145,2145,2145,2145,5
|
|
20250516,115300,578206192,2140,2140,2140,2140,104
|
|
20250516,115200,577983632,2145,2145,2145,2145,0
|
|
20250516,115100,577983632,2145,2145,2145,2145,103
|
|
20250516,115000,577762697,2145,2145,2145,2145,235
|
|
20250516,114900,577258622,2145,2145,2145,2145,151
|
|
20250516,114800,576934727,2145,2145,2145,2145,856
|
|
20250516,114700,575098607,2145,2145,2145,2145,15
|
|
20250516,114600,575066432,2145,2145,2145,2145,6
|
|
20250516,114500,575053562,2145,2145,2145,2145,1621
|
|
20250516,114400,571576517,2145,2145,2145,2145,4
|
|
20250516,114300,571567937,2145,2150,2150,2140,5560
|
|
20250516,114200,559644482,2150,2150,2150,2150,0
|
|
20250516,114100,559644482,2150,2150,2150,2150,1
|
|
20250516,114000,559642332,2145,2145,2145,2145,0
|
|
20250516,113900,559642332,2145,2145,2145,2145,342
|
|
20250516,113800,558908742,2150,2150,2150,2150,0
|
|
20250516,113700,558908742,2150,2147,2150,2145,489
|
|
20250516,113600,557859647,2150,2150,2150,2150,21
|
|
20250516,113500,557814497,2150,2150,2150,2150,1
|
|
20250516,113400,557812347,2145,2145,2145,2145,0
|
|
20250516,113300,557812347,2145,2145,2145,2145,0
|
|
20250516,113200,557812347,2145,2145,2145,2145,390
|
|
20250516,113100,556975797,2145,2145,2145,2145,0
|
|
20250516,113000,556975797,2145,2145,2145,2145,256
|
|
20250516,112900,556426677,2145,2145,2145,2145,7
|
|
20250516,112800,556411662,2145,2145,2145,2145,5000
|
|
20250516,112700,545686662,2145,2140,2145,2140,1969
|
|
20250516,112600,541463182,2140,2145,2145,2140,6792
|
|
20250516,112500,526896842,2145,2145,2145,2145,0
|
|
20250516,112400,526896842,2145,2145,2145,2145,2
|
|
20250516,112300,526892552,2140,2140,2140,2140,7
|
|
20250516,112200,526877572,2140,2140,2140,2140,4291
|
|
20250516,112100,517694832,2140,2140,2140,2140,137
|
|
20250516,112000,517401652,2145,2145,2145,2145,426
|
|
20250516,111900,516487882,2145,2150,2150,2145,637
|
|
20250516,111800,515118342,2145,2145,2145,2145,38
|
|
20250516,111700,515036832,2145,2145,2145,2145,2227
|
|
20250516,111600,510259917,2145,2145,2145,2140,2813
|
|
20250516,111500,504227562,2145,2140,2145,2140,5005
|
|
20250516,111400,493506542,2145,2140,2145,2140,2147
|
|
20250516,111300,488909462,2140,2140,2140,2140,41
|
|
20250516,111200,488821722,2145,2145,2145,2145,510
|
|
20250516,111100,487727772,2145,2145,2145,2145,20
|
|
20250516,111000,487684872,2140,2140,2140,2140,20
|
|
20250516,110900,487642072,2145,2145,2145,2145,0
|
|
20250516,110800,487642072,2145,2145,2145,2145,374
|
|
20250516,110700,486839842,2145,2145,2145,2145,1669
|
|
20250516,110600,483259837,2145,2145,2145,2145,80
|
|
20250516,110500,483088237,2145,2145,2145,2145,1
|
|
20250516,110400,483086092,2145,2145,2145,2145,1202
|
|
20250516,110300,480507802,2145,2145,2145,2145,359
|
|
20250516,110200,479737747,2145,2145,2145,2145,1716
|
|
20250516,110100,476056927,2145,2145,2145,2145,10
|
|
20250516,110000,476035477,2140,2145,2145,2140,124
|
|
20250516,105900,475770090,2145,2145,2145,2145,1
|
|
20250516,105800,475767945,2145,2145,2145,2145,10
|
|
20250516,105700,475746495,2145,2145,2145,2145,0
|
|
20250516,105600,475746495,2145,2145,2145,2145,20
|
|
20250516,105500,475703595,2145,2140,2145,2140,16
|
|
20250516,105400,475669280,2140,2140,2140,2140,369
|
|
20250516,105300,474879620,2145,2145,2145,2145,132
|
|
20250516,105200,474596480,2145,2145,2145,2145,0
|
|
20250516,105100,474596480,2145,2145,2145,2145,28
|
|
20250516,105000,474536420,2145,2145,2145,2145,60
|
|
20250516,104900,474407720,2145,2145,2145,2145,360
|
|
20250516,104800,473635520,2145,2145,2145,2145,29
|
|
20250516,104700,473573315,2145,2145,2145,2145,507
|
|
20250516,104600,472485800,2140,2140,2140,2140,0
|
|
20250516,104500,472485800,2140,2140,2140,2140,27
|
|
20250516,104400,472428020,2145,2145,2145,2145,5900
|
|
20250516,104300,459772520,2145,2145,2145,2145,0
|
|
20250516,104200,459772520,2145,2145,2145,2145,0
|
|
20250516,104100,459772520,2145,2145,2145,2145,300
|
|
20250516,104000,459129020,2145,2145,2145,2145,0
|
|
20250516,103900,459129020,2145,2145,2145,2145,1665
|
|
20250516,103800,455557595,2145,2145,2145,2145,448
|
|
20250516,103700,454596635,2145,2145,2145,2145,555
|
|
20250516,103600,453406160,2145,2145,2145,2145,12
|
|
20250516,103500,453380420,2145,2145,2145,2145,5659
|
|
20250516,103400,441241865,2145,2145,2145,2145,1020
|
|
20250516,103300,439053965,2145,2145,2145,2140,1810
|
|
20250516,103200,435173120,2145,2145,2145,2145,0
|
|
20250516,103100,435173120,2145,2145,2145,2145,50
|
|
20250516,103000,435065870,2150,2150,2150,2150,11
|
|
20250516,102900,435042220,2150,2150,2150,2150,0
|
|
20250516,102800,435042220,2150,2145,2150,2145,137
|
|
20250516,102700,434748345,2150,2150,2150,2150,0
|
|
20250516,102600,434748345,2150,2150,2150,2150,1
|
|
20250516,102500,434746195,2145,2145,2145,2145,51
|
|
20250516,102400,434636800,2145,2150,2150,2145,195
|
|
20250516,102300,434218500,2145,2145,2150,2145,1083
|
|
20250516,102200,431895450,2150,2150,2150,2150,100
|
|
20250516,102100,431680450,2150,2150,2150,2150,5
|
|
20250516,102000,431669700,2150,2150,2150,2150,615
|
|
20250516,101900,430347450,2150,2150,2150,2150,300
|
|
20250516,101800,429702450,2150,2150,2150,2150,130
|
|
20250516,101700,429422950,2150,2150,2150,2150,6
|
|
20250516,101600,429410050,2150,2145,2150,2145,8679
|
|
20250516,101500,410792935,2145,2145,2150,2145,520
|
|
20250516,101400,409675005,2145,2145,2150,2145,20
|
|
20250516,101300,409632095,2150,2150,2155,2150,1074
|
|
20250516,101200,407322970,2150,2145,2150,2145,2223
|
|
20250516,101100,402543525,2145,2145,2150,2145,159
|
|
20250516,101000,402202100,2145,2145,2150,2145,165
|
|
20250516,100900,401848155,2150,2145,2150,2145,1025
|
|
20250516,100800,399644475,2150,2150,2150,2145,53
|
|
20250516,100700,399530650,2150,2145,2150,2145,1901
|
|
20250516,100600,395443570,2145,2145,2150,2145,32
|
|
20250516,100500,395374870,2150,2145,2150,2145,153
|
|
20250516,100400,395046130,2145,2150,2150,2145,168
|
|
20250516,100300,394685045,2150,2150,2150,2150,506
|
|
20250516,100200,393597145,2150,2150,2150,2150,31
|
|
20250516,100100,393530495,2150,2150,2150,2150,6
|
|
20250516,100000,393517595,2145,2145,2145,2145,428
|
|
20250516,095900,392599535,2145,2145,2145,2145,651
|
|
20250516,095800,391203140,2150,2145,2150,2145,14
|
|
20250516,095700,391173060,2150,2150,2150,2150,757
|
|
20250516,095600,389545510,2150,2150,2150,2147,470
|
|
20250516,095500,388535310,2150,2145,2150,2145,335
|
|
20250516,095400,387815310,2150,2150,2150,2150,50
|
|
20250516,095300,387707810,2145,2145,2145,2145,0
|
|
20250516,095200,387707810,2145,2150,2150,2145,585
|
|
20250516,095100,386452960,2150,2147,2150,2147,41
|
|
20250516,095000,386364900,2150,2150,2150,2150,500
|
|
20250516,094900,385289900,2150,2150,2150,2150,610
|
|
20250516,094800,383978400,2150,2150,2150,2150,1596
|
|
20250516,094700,380547000,2150,2150,2150,2150,862
|
|
20250516,094600,378693700,2150,2150,2150,2150,408
|
|
20250516,094500,377816500,2150,2150,2155,2150,361
|
|
20250516,094400,377040235,2150,2155,2155,2150,88
|
|
20250516,094300,376850625,2155,2155,2155,2155,21
|
|
20250516,094200,376805370,2155,2155,2155,2145,512
|
|
20250516,094100,375705840,2145,2150,2150,2145,39
|
|
20250516,094000,375621995,2150,2150,2150,2150,567
|
|
20250516,093900,374402945,2150,2150,2150,2150,1402
|
|
20250516,093800,371388645,2150,2150,2150,2150,3052
|
|
20250516,093700,364826845,2150,2150,2150,2150,511
|
|
20250516,093600,363728195,2150,2155,2155,2150,2641
|
|
20250516,093500,358049955,2155,2155,2155,2150,88
|
|
20250516,093400,357860380,2155,2155,2155,2145,374
|
|
20250516,093300,357057465,2155,2155,2155,2155,340
|
|
20250516,093200,356324765,2155,2155,2155,2145,26530
|
|
20250516,093100,299335435,2150,2155,2155,2150,28
|
|
20250516,093000,299275160,2155,2160,2160,2155,292
|
|
20250516,092900,298644900,2150,2150,2150,2150,4693
|
|
20250516,092800,288554950,2160,2155,2160,2155,2128
|
|
20250516,092700,283969055,2155,2155,2155,2155,1041
|
|
20250516,092600,281725700,2160,2155,2160,2155,1391
|
|
20250516,092500,278726345,2155,2155,2155,2155,4
|
|
20250516,092400,278717725,2155,2160,2160,2150,15837
|
|
20250516,092300,244593665,2160,2160,2160,2160,0
|
|
20250516,092200,244593665,2160,2160,2160,2160,309
|
|
20250516,092100,243926225,2160,2155,2160,2155,3171
|
|
20250516,092000,237092620,2155,2160,2160,2155,1920
|
|
20250516,091900,232945425,2160,2160,2160,2160,948
|
|
20250516,091800,230897745,2160,2160,2160,2160,2180
|
|
20250516,091700,226188945,2160,2165,2165,2160,3037
|
|
20250516,091600,219628525,2165,2165,2165,2165,5
|
|
20250516,091500,219617700,2165,2160,2165,2160,55
|
|
20250516,091400,219498875,2160,2160,2160,2160,20
|
|
20250516,091300,219455675,2160,2160,2160,2160,500
|
|
20250516,091200,218375675,2160,2160,2165,2160,230
|
|
20250516,091100,217878870,2155,2160,2160,2155,569
|
|
20250516,091000,216652215,2155,2160,2160,2155,4892
|
|
20250516,090900,206105210,2160,2160,2160,2155,7267
|
|
20250516,090800,190443420,2160,2165,2165,2160,4301
|
|
20250516,090700,181153225,2165,2155,2165,2155,30350
|
|
20250516,090600,115651565,2160,2160,2160,2160,6229
|
|
20250516,090500,102196925,2165,2170,2170,2165,911
|
|
20250516,090400,100223525,2165,2165,2165,2165,2874
|
|
20250516,090300,94001315,2165,2160,2170,2160,2732
|
|
20250516,090200,88095175,2160,2165,2170,2160,12616
|
|
20250516,090100,60832260,2165,2175,2175,2165,12709
|
|
20250516,090000,33290685,2165,2150,2170,2150,15415
|