709 lines
32 KiB
CSV
709 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,204600,3146059568,772,772,772,772,59570
|
|
20250512,204500,3146059568,772,772,772,772,0
|
|
20250512,204400,3146059568,772,772,772,772,0
|
|
20250512,204300,3146059568,772,772,772,772,0
|
|
20250512,204200,3146059568,772,772,772,772,0
|
|
20250512,204100,3146059568,772,772,772,772,0
|
|
20250512,204000,3146059568,772,772,772,772,0
|
|
20250512,203900,3146059568,772,772,772,772,0
|
|
20250512,203800,3146059568,772,772,772,772,0
|
|
20250512,203700,3146059568,772,772,772,772,0
|
|
20250512,203600,3146059568,772,772,772,772,0
|
|
20250512,203500,3146059568,772,772,772,772,0
|
|
20250512,203400,3146059568,772,772,772,772,0
|
|
20250512,203300,3146059568,772,772,772,772,0
|
|
20250512,203200,3146059568,772,772,772,772,0
|
|
20250512,203100,3146059568,772,772,772,772,0
|
|
20250512,203000,3146059568,772,772,772,772,0
|
|
20250512,202900,3146059568,772,772,772,772,0
|
|
20250512,202800,3146059568,772,772,772,772,0
|
|
20250512,202700,3146059568,772,772,772,772,0
|
|
20250512,202600,3146059568,772,772,772,772,0
|
|
20250512,202500,3146059568,772,772,772,772,0
|
|
20250512,202400,3146059568,772,772,772,772,0
|
|
20250512,202300,3146059568,772,772,772,772,0
|
|
20250512,202200,3146059568,772,772,772,772,0
|
|
20250512,202100,3146059568,772,772,772,772,0
|
|
20250512,202000,3146059568,772,772,772,772,0
|
|
20250512,201900,3146059568,772,772,772,772,0
|
|
20250512,201800,3146059568,772,772,772,772,0
|
|
20250512,201700,3146059568,772,772,772,772,0
|
|
20250512,201600,3146059568,772,772,772,772,59570
|
|
20250512,201500,3146059568,772,772,772,772,0
|
|
20250512,201400,3146059568,772,772,772,772,0
|
|
20250512,201300,3146059568,772,772,772,772,0
|
|
20250512,201200,3146059568,772,772,772,772,0
|
|
20250512,201100,3146059568,772,772,772,772,0
|
|
20250512,201000,3146059568,772,772,772,772,0
|
|
20250512,200900,3146059568,772,772,772,772,0
|
|
20250512,200800,3146059568,772,772,772,772,0
|
|
20250512,200700,3146059568,772,772,772,772,0
|
|
20250512,200600,3146059568,772,772,772,772,0
|
|
20250512,200500,3146059568,772,772,772,772,0
|
|
20250512,200400,3146059568,772,772,772,772,0
|
|
20250512,200300,3146059568,772,772,772,772,0
|
|
20250512,200200,3146059568,772,772,772,772,0
|
|
20250512,200100,3146059568,772,772,772,772,0
|
|
20250512,200000,3146059568,772,772,772,772,0
|
|
20250512,195900,3146059568,772,772,772,772,0
|
|
20250512,195800,3146059568,772,772,772,772,0
|
|
20250512,195700,3146059568,772,772,772,772,0
|
|
20250512,195600,3146059568,772,772,772,772,0
|
|
20250512,195500,3146059568,772,772,772,772,0
|
|
20250512,195400,3146059568,772,772,772,772,0
|
|
20250512,195300,3146059568,772,772,772,772,0
|
|
20250512,195200,3146059568,772,772,772,772,0
|
|
20250512,195100,3146059568,772,772,772,772,0
|
|
20250512,195000,3146059568,772,772,772,772,0
|
|
20250512,194900,3146059568,772,772,772,772,0
|
|
20250512,194800,3146059568,772,772,772,772,0
|
|
20250512,194700,3146059568,772,772,772,772,0
|
|
20250512,194600,3146059568,772,772,772,772,59570
|
|
20250512,194500,3146059568,772,772,772,772,0
|
|
20250512,194400,3146059568,772,772,772,772,0
|
|
20250512,194300,3146059568,772,772,772,772,0
|
|
20250512,194200,3146059568,772,772,772,772,0
|
|
20250512,194100,3146059568,772,772,772,772,0
|
|
20250512,194000,3146059568,772,772,772,772,0
|
|
20250512,193900,3146059568,772,772,772,772,0
|
|
20250512,193800,3146059568,772,772,772,772,0
|
|
20250512,193700,3146059568,772,772,772,772,0
|
|
20250512,193600,3146059568,772,772,772,772,0
|
|
20250512,193500,3146059568,772,772,772,772,0
|
|
20250512,193400,3146059568,772,772,772,772,0
|
|
20250512,193300,3146059568,772,772,772,772,0
|
|
20250512,193200,3146059568,772,772,772,772,0
|
|
20250512,193100,3146059568,772,772,772,772,0
|
|
20250512,193000,3146059568,772,772,772,772,0
|
|
20250512,192900,3146059568,772,772,772,772,0
|
|
20250512,192800,3146059568,772,772,772,772,0
|
|
20250512,192700,3146059568,772,772,772,772,0
|
|
20250512,192600,3146059568,772,772,772,772,0
|
|
20250512,192500,3146059568,772,772,772,772,0
|
|
20250512,192400,3146059568,772,772,772,772,0
|
|
20250512,192300,3146059568,772,772,772,772,0
|
|
20250512,192200,3146059568,772,772,772,772,0
|
|
20250512,192100,3146059568,772,772,772,772,0
|
|
20250512,192000,3146059568,772,772,772,772,0
|
|
20250512,191900,3146059568,772,772,772,772,0
|
|
20250512,191800,3146059568,772,772,772,772,0
|
|
20250512,191700,3146059568,772,772,772,772,0
|
|
20250512,191600,3146059568,772,772,772,772,59570
|
|
20250512,191500,3146059568,772,772,772,772,0
|
|
20250512,191400,3146059568,772,772,772,772,0
|
|
20250512,191300,3146059568,772,772,772,772,0
|
|
20250512,191200,3146059568,772,772,772,772,0
|
|
20250512,191100,3146059568,772,772,772,772,0
|
|
20250512,191000,3146059568,772,772,772,772,0
|
|
20250512,190900,3146059568,772,772,772,772,0
|
|
20250512,190800,3146059568,772,772,772,772,0
|
|
20250512,190700,3146059568,772,772,772,772,0
|
|
20250512,190600,3146059568,772,772,772,772,0
|
|
20250512,190500,3146059568,772,772,772,772,0
|
|
20250512,190400,3146059568,772,772,772,772,0
|
|
20250512,190300,3146059568,772,772,772,772,0
|
|
20250512,190200,3146059568,772,772,772,772,0
|
|
20250512,190100,3146059568,772,772,772,772,0
|
|
20250512,190000,3146059568,772,772,772,772,0
|
|
20250512,185900,3146059568,772,772,772,772,0
|
|
20250512,185800,3146059568,772,772,772,772,0
|
|
20250512,185700,3146059568,772,772,772,772,0
|
|
20250512,185600,3146059568,772,772,772,772,0
|
|
20250512,185500,3146059568,772,772,772,772,0
|
|
20250512,185400,3146059568,772,772,772,772,0
|
|
20250512,185300,3146059568,772,772,772,772,0
|
|
20250512,185200,3146059568,772,772,772,772,0
|
|
20250512,185100,3146059568,772,772,772,772,0
|
|
20250512,185000,3146059568,772,772,772,772,0
|
|
20250512,184900,3146059568,772,772,772,772,0
|
|
20250512,184800,3146059568,772,772,772,772,0
|
|
20250512,184700,3146059568,772,772,772,772,0
|
|
20250512,184600,3146059568,772,772,772,772,59570
|
|
20250512,184500,3146059568,772,772,772,772,0
|
|
20250512,184400,3146059568,772,772,772,772,0
|
|
20250512,184300,3146059568,772,772,772,772,0
|
|
20250512,184200,3146059568,772,772,772,772,0
|
|
20250512,184100,3146059568,772,772,772,772,0
|
|
20250512,184000,3146059568,772,772,772,772,0
|
|
20250512,183900,3146059568,772,772,772,772,0
|
|
20250512,183800,3146059568,772,772,772,772,0
|
|
20250512,183700,3146059568,772,772,772,772,0
|
|
20250512,183600,3146059568,772,772,772,772,0
|
|
20250512,183500,3146059568,772,772,772,772,0
|
|
20250512,183400,3146059568,772,772,772,772,0
|
|
20250512,183300,3146059568,772,772,772,772,0
|
|
20250512,183200,3146059568,772,772,772,772,0
|
|
20250512,183100,3146059568,772,772,772,772,0
|
|
20250512,183000,3146059568,772,772,772,772,0
|
|
20250512,182900,3146059568,772,772,772,772,0
|
|
20250512,182800,3146059568,772,772,772,772,0
|
|
20250512,182700,3146059568,772,772,772,772,0
|
|
20250512,182600,3146059568,772,772,772,772,0
|
|
20250512,182500,3146059568,772,772,772,772,0
|
|
20250512,182400,3146059568,772,772,772,772,0
|
|
20250512,182300,3146059568,772,772,772,772,0
|
|
20250512,182200,3146059568,772,772,772,772,0
|
|
20250512,182100,3146059568,772,772,772,772,0
|
|
20250512,182000,3146059568,772,772,772,772,0
|
|
20250512,181900,3146059568,772,772,772,772,0
|
|
20250512,181800,3146059568,772,772,772,772,0
|
|
20250512,181700,3146059568,772,772,772,772,0
|
|
20250512,181600,3146059568,772,772,772,772,59570
|
|
20250512,181500,3146059568,772,772,772,772,0
|
|
20250512,181400,3146059568,772,772,772,772,0
|
|
20250512,181300,3146059568,772,772,772,772,0
|
|
20250512,181200,3146059568,772,772,772,772,0
|
|
20250512,181100,3146059568,772,772,772,772,0
|
|
20250512,181000,3146059568,772,772,772,772,0
|
|
20250512,180900,3146059568,772,772,772,772,0
|
|
20250512,180800,3146059568,772,772,772,772,0
|
|
20250512,180700,3146059568,772,772,772,772,0
|
|
20250512,180600,3146059568,772,772,772,772,0
|
|
20250512,180500,3146059568,772,772,772,772,0
|
|
20250512,180400,3146059568,772,772,772,772,0
|
|
20250512,180300,3146059568,772,772,772,772,0
|
|
20250512,180200,3146059568,772,772,772,772,0
|
|
20250512,180100,3146059568,772,772,772,772,0
|
|
20250512,180000,3146059568,772,772,772,772,0
|
|
20250512,175900,3146059568,772,772,772,772,0
|
|
20250512,175800,3146059568,772,772,772,772,0
|
|
20250512,175700,3146059568,772,772,772,772,0
|
|
20250512,175600,3146059568,772,772,772,772,0
|
|
20250512,175500,3146059568,772,772,772,772,0
|
|
20250512,175400,3146059568,772,772,772,772,0
|
|
20250512,175300,3146059568,772,772,772,772,0
|
|
20250512,175200,3146059568,772,772,772,772,0
|
|
20250512,175100,3146059568,772,772,772,772,0
|
|
20250512,175000,3146059568,772,772,772,772,0
|
|
20250512,174900,3146059568,772,772,772,772,0
|
|
20250512,174800,3146059568,772,772,772,772,0
|
|
20250512,174700,3146059568,772,772,772,772,0
|
|
20250512,174600,3146059568,772,772,772,772,59570
|
|
20250512,174500,3146059568,772,772,772,772,0
|
|
20250512,174400,3146059568,772,772,772,772,0
|
|
20250512,174300,3146059568,772,772,772,772,0
|
|
20250512,174200,3146059568,772,772,772,772,0
|
|
20250512,174100,3146059568,772,772,772,772,0
|
|
20250512,174000,3146059568,772,772,772,772,0
|
|
20250512,173900,3146059568,772,772,772,772,0
|
|
20250512,173800,3146059568,772,772,772,772,0
|
|
20250512,173700,3146059568,772,772,772,772,0
|
|
20250512,173600,3146059568,772,772,772,772,0
|
|
20250512,173500,3146059568,772,772,772,772,0
|
|
20250512,173400,3146059568,772,772,772,772,0
|
|
20250512,173300,3146059568,772,772,772,772,0
|
|
20250512,173200,3146059568,772,772,772,772,0
|
|
20250512,173100,3146059568,772,772,772,772,0
|
|
20250512,173000,3146059568,772,772,772,772,0
|
|
20250512,172900,3146059568,772,772,772,772,0
|
|
20250512,172800,3146059568,772,772,772,772,0
|
|
20250512,172700,3146059568,772,772,772,772,0
|
|
20250512,172600,3146059568,772,772,772,772,0
|
|
20250512,172500,3146059568,772,772,772,772,0
|
|
20250512,172400,3146059568,772,772,772,772,0
|
|
20250512,172300,3146059568,772,772,772,772,0
|
|
20250512,172200,3146059568,772,772,772,772,0
|
|
20250512,172100,3146059568,772,772,772,772,0
|
|
20250512,172000,3146059568,772,772,772,772,0
|
|
20250512,171900,3146059568,772,772,772,772,0
|
|
20250512,171800,3146059568,772,772,772,772,0
|
|
20250512,171700,3146059568,772,772,772,772,0
|
|
20250512,171600,3146059568,772,772,772,772,59570
|
|
20250512,171500,3146059568,772,772,772,772,0
|
|
20250512,171400,3146059568,772,772,772,772,0
|
|
20250512,171300,3146059568,772,772,772,772,0
|
|
20250512,171200,3146059568,772,772,772,772,0
|
|
20250512,171100,3146059568,772,772,772,772,0
|
|
20250512,171000,3146059568,772,772,772,772,0
|
|
20250512,170900,3146059568,772,772,772,772,0
|
|
20250512,170800,3146059568,772,772,772,772,0
|
|
20250512,170700,3146059568,772,772,772,772,0
|
|
20250512,170600,3146059568,772,772,772,772,0
|
|
20250512,170500,3146059568,772,772,772,772,0
|
|
20250512,170400,3146059568,772,772,772,772,0
|
|
20250512,170300,3146059568,772,772,772,772,0
|
|
20250512,170200,3146059568,772,772,772,772,0
|
|
20250512,170100,3146059568,772,772,772,772,0
|
|
20250512,170000,3146059568,772,772,772,772,0
|
|
20250512,165900,3146059568,772,772,772,772,0
|
|
20250512,165800,3146059568,772,772,772,772,0
|
|
20250512,165700,3146059568,772,772,772,772,0
|
|
20250512,165600,3146059568,772,772,772,772,0
|
|
20250512,165500,3146059568,772,772,772,772,0
|
|
20250512,165400,3146059568,772,772,772,772,0
|
|
20250512,165300,3146059568,772,772,772,772,0
|
|
20250512,165200,3146059568,772,772,772,772,0
|
|
20250512,165100,3146059568,772,772,772,772,0
|
|
20250512,165000,3146059568,772,772,772,772,0
|
|
20250512,164900,3146059568,772,772,772,772,0
|
|
20250512,164800,3146059568,772,772,772,772,0
|
|
20250512,164700,3146059568,772,772,772,772,0
|
|
20250512,164600,3146059568,772,772,772,772,59570
|
|
20250512,164500,3146059568,772,772,772,772,0
|
|
20250512,164400,3146059568,772,772,772,772,0
|
|
20250512,164300,3146059568,772,772,772,772,0
|
|
20250512,164200,3146059568,772,772,772,772,0
|
|
20250512,164100,3146059568,772,772,772,772,0
|
|
20250512,164000,3146059568,772,772,772,772,0
|
|
20250512,163900,3146059568,772,772,772,772,0
|
|
20250512,163800,3146059568,772,772,772,772,0
|
|
20250512,163700,3146059568,772,772,772,772,0
|
|
20250512,163600,3146059568,772,772,772,772,0
|
|
20250512,163500,3146059568,772,772,772,772,0
|
|
20250512,163400,3146059568,772,772,772,772,0
|
|
20250512,163300,3146059568,772,772,772,772,0
|
|
20250512,163200,3146059568,772,772,772,772,0
|
|
20250512,163100,3146059568,772,772,772,772,0
|
|
20250512,163000,3146059568,772,772,772,772,0
|
|
20250512,162900,3146059568,772,772,772,772,0
|
|
20250512,162800,3146059568,772,772,772,772,0
|
|
20250512,162700,3146059568,772,772,772,772,0
|
|
20250512,162600,3146059568,772,772,772,772,0
|
|
20250512,162500,3146059568,772,772,772,772,0
|
|
20250512,162400,3146059568,772,772,772,772,0
|
|
20250512,162300,3146059568,772,772,772,772,0
|
|
20250512,162200,3146059568,772,772,772,772,0
|
|
20250512,162100,3146059568,772,772,772,772,0
|
|
20250512,162000,3146059568,772,772,772,772,0
|
|
20250512,161900,3146059568,772,772,772,772,0
|
|
20250512,161800,3146059568,772,772,772,772,0
|
|
20250512,161700,3146059568,772,772,772,772,0
|
|
20250512,161600,3146059568,772,772,772,772,59570
|
|
20250512,161500,3146059568,772,772,772,772,0
|
|
20250512,161400,3146059568,772,772,772,772,0
|
|
20250512,161300,3146059568,772,772,772,772,0
|
|
20250512,161200,3146059568,772,772,772,772,0
|
|
20250512,161100,3146059568,772,772,772,772,0
|
|
20250512,161000,3146059568,772,772,772,772,0
|
|
20250512,160900,3146059568,772,772,772,772,0
|
|
20250512,160800,3146059568,772,772,772,772,0
|
|
20250512,160700,3146059568,772,772,772,772,0
|
|
20250512,160600,3146059568,772,772,772,772,0
|
|
20250512,160500,3146059568,772,772,772,772,0
|
|
20250512,160400,3146059568,772,772,772,772,0
|
|
20250512,160300,3146059568,772,772,772,772,0
|
|
20250512,160200,3146059568,772,772,772,772,0
|
|
20250512,160100,3146059568,772,772,772,772,0
|
|
20250512,160000,3146059568,772,772,772,772,0
|
|
20250512,155900,3146059568,772,772,772,772,0
|
|
20250512,155800,3146059568,772,772,772,772,0
|
|
20250512,155700,3146059568,772,772,772,772,0
|
|
20250512,155600,3146059568,772,772,772,772,0
|
|
20250512,155500,3146059568,772,772,772,772,0
|
|
20250512,155400,3146059568,772,772,772,772,0
|
|
20250512,155300,3146059568,772,772,772,772,0
|
|
20250512,155200,3146059568,772,772,772,772,0
|
|
20250512,155100,3146059568,772,772,772,772,0
|
|
20250512,155000,3146059568,772,772,772,772,0
|
|
20250512,154900,3146059568,772,772,772,772,0
|
|
20250512,154800,3146059568,772,772,772,772,0
|
|
20250512,154700,3146059568,772,772,772,772,0
|
|
20250512,154600,3146059568,772,772,772,772,59570
|
|
20250512,154500,3146059568,772,772,772,772,0
|
|
20250512,154400,3146059568,772,772,772,772,0
|
|
20250512,154300,3146059568,772,772,772,772,0
|
|
20250512,154200,3146059568,772,772,772,772,0
|
|
20250512,154100,3146059568,772,772,772,772,0
|
|
20250512,154000,3146059568,772,772,772,772,0
|
|
20250512,153900,3146059568,772,772,772,772,0
|
|
20250512,153800,3146059568,772,772,772,772,0
|
|
20250512,153700,3146059568,772,772,772,772,0
|
|
20250512,153600,3146059568,772,772,772,772,0
|
|
20250512,153500,3146059568,772,772,772,772,0
|
|
20250512,153400,3146059568,772,772,772,772,0
|
|
20250512,153300,3146059568,772,772,772,772,0
|
|
20250512,153200,3146059568,772,772,772,772,0
|
|
20250512,153100,3146059568,772,772,772,772,0
|
|
20250512,153000,3146059568,772,772,772,772,59570
|
|
20250512,152900,3100071528,767,767,767,767,0
|
|
20250512,152800,3100071528,767,767,767,767,0
|
|
20250512,152700,3100071528,767,767,767,767,0
|
|
20250512,152600,3100071528,767,767,767,767,0
|
|
20250512,152500,3100071528,767,767,767,767,0
|
|
20250512,152400,3100071528,767,767,767,767,0
|
|
20250512,152300,3100071528,767,767,767,767,0
|
|
20250512,152200,3100071528,767,767,767,767,0
|
|
20250512,152100,3100071528,767,767,767,767,0
|
|
20250512,152000,3100071528,767,767,767,767,0
|
|
20250512,151900,3100071528,767,766,768,764,12883
|
|
20250512,151800,3090205974,768,768,768,765,50965
|
|
20250512,151700,3051201542,770,768,770,765,34817
|
|
20250512,151600,3024492702,770,770,770,767,15547
|
|
20250512,151500,3012549078,770,769,770,768,9161
|
|
20250512,151400,3005504789,770,770,770,769,2897
|
|
20250512,151300,3003276759,770,769,770,769,3301
|
|
20250512,151200,3000738286,769,771,771,768,30035
|
|
20250512,151100,2977637485,771,772,772,769,2461
|
|
20250512,151000,2975738246,772,772,772,771,4887
|
|
20250512,150900,2971970279,772,770,772,769,23655
|
|
20250512,150800,2953767303,771,770,771,770,5479
|
|
20250512,150700,2949548418,770,772,772,768,22700
|
|
20250512,150600,2932064331,770,771,772,770,34371
|
|
20250512,150500,2905582391,769,771,772,769,34465
|
|
20250512,150400,2879051788,771,772,773,771,6291
|
|
20250512,150300,2874196135,772,772,772,771,6735
|
|
20250512,150200,2868998715,772,772,772,771,8994
|
|
20250512,150100,2862063495,773,773,773,772,3310
|
|
20250512,150000,2859507874,772,772,773,772,1103
|
|
20250512,145900,2858656100,772,772,773,772,2237
|
|
20250512,145800,2856929135,772,772,772,771,3286
|
|
20250512,145700,2854395247,772,773,773,772,2811
|
|
20250512,145600,2852225132,771,773,773,771,14400
|
|
20250512,145500,2841115996,774,773,774,773,1923
|
|
20250512,145400,2839627605,774,773,774,772,9628
|
|
20250512,145300,2832189602,773,774,774,773,55
|
|
20250512,145200,2832147082,772,772,773,772,1825
|
|
20250512,145100,2830738181,772,774,775,772,16373
|
|
20250512,145000,2818063656,772,773,773,772,1259
|
|
20250512,144900,2817091706,773,773,773,773,5936
|
|
20250512,144800,2812503178,773,773,773,773,6
|
|
20250512,144700,2812498540,772,773,774,772,19758
|
|
20250512,144600,2797223205,773,775,775,773,20884
|
|
20250512,144500,2781056331,775,775,775,775,2548
|
|
20250512,144400,2779081631,774,775,775,773,19208
|
|
20250512,144300,2764228396,775,776,776,774,10232
|
|
20250512,144200,2756306923,776,775,776,775,551
|
|
20250512,144100,2755879897,777,778,778,777,3719
|
|
20250512,144000,2752988700,778,778,778,777,14057
|
|
20250512,143900,2742052604,778,778,778,778,1266
|
|
20250512,143800,2741067656,778,778,778,778,1460
|
|
20250512,143700,2739931776,778,777,778,777,4011
|
|
20250512,143600,2736813225,777,776,777,776,7363
|
|
20250512,143500,2731093274,776,775,776,775,6947
|
|
20250512,143400,2725705270,775,775,775,775,2607
|
|
20250512,143300,2723684845,774,774,774,774,3011
|
|
20250512,143200,2721354331,775,775,775,774,1948
|
|
20250512,143100,2719846200,775,775,775,775,1000
|
|
20250512,143000,2719071200,775,774,775,774,3142
|
|
20250512,142900,2716637155,774,775,775,774,111
|
|
20250512,142800,2716551231,775,774,775,774,1602
|
|
20250512,142700,2715311281,775,774,775,774,15359
|
|
20250512,142600,2703423410,774,772,774,772,2584
|
|
20250512,142500,2701428558,772,773,774,772,3796
|
|
20250512,142400,2698496403,773,773,775,773,1500
|
|
20250512,142300,2697336855,773,774,774,773,1100
|
|
20250512,142200,2696486455,775,775,775,775,0
|
|
20250512,142100,2696486455,775,775,775,775,612
|
|
20250512,142000,2696012155,775,775,775,774,562
|
|
20250512,141900,2695576967,775,775,775,775,8
|
|
20250512,141800,2695570767,775,775,776,775,257
|
|
20250512,141700,2695371436,774,774,774,774,2471
|
|
20250512,141600,2693458882,774,774,774,774,10
|
|
20250512,141500,2693451142,774,774,774,774,236
|
|
20250512,141400,2693268478,774,774,774,773,5206
|
|
20250512,141300,2689239234,774,772,774,772,6228
|
|
20250512,141200,2684425789,773,773,773,773,382
|
|
20250512,141100,2684130503,774,773,774,770,23073
|
|
20250512,141000,2666355461,773,772,773,770,25699
|
|
20250512,140900,2646543034,774,774,774,774,6
|
|
20250512,140800,2646538390,771,771,774,770,16272
|
|
20250512,140700,2633989773,772,773,774,772,400
|
|
20250512,140600,2633680573,773,776,776,770,53567
|
|
20250512,140500,2592416936,776,777,777,773,7696
|
|
20250512,140400,2586459821,777,776,777,776,94
|
|
20250512,140300,2586386784,776,778,778,776,3725
|
|
20250512,140200,2583494418,778,778,778,778,10
|
|
20250512,140100,2583486638,779,779,779,779,1447
|
|
20250512,140000,2582359425,779,779,779,778,1193
|
|
20250512,135900,2581431232,779,778,780,778,23
|
|
20250512,135800,2581413325,778,778,778,778,51
|
|
20250512,135700,2581373647,778,778,780,778,1191
|
|
20250512,135600,2580445493,780,778,780,778,1426
|
|
20250512,135500,2579334867,778,777,778,777,1650
|
|
20250512,135400,2578052516,778,777,778,777,1715
|
|
20250512,135300,2576719661,776,777,777,776,263
|
|
20250512,135200,2576515378,776,776,776,776,1364
|
|
20250512,135100,2575456914,776,776,776,776,47
|
|
20250512,135000,2575420442,775,775,777,775,1891
|
|
20250512,134900,2573953915,775,775,775,775,1479
|
|
20250512,134800,2572807690,775,776,777,775,22481
|
|
20250512,134700,2555380716,777,777,777,777,544
|
|
20250512,134600,2554958028,778,779,779,778,1589
|
|
20250512,134500,2553720362,779,777,779,776,202
|
|
20250512,134400,2553563407,777,777,777,777,10059
|
|
20250512,134300,2545747564,777,778,778,777,11300
|
|
20250512,134200,2536967174,778,778,779,778,4279
|
|
20250512,134100,2533638012,778,778,778,778,0
|
|
20250512,134000,2533638012,778,777,778,776,2567
|
|
20250512,133900,2531643451,777,779,779,777,278
|
|
20250512,133800,2531427443,777,778,778,777,5005
|
|
20250512,133700,2527538227,778,777,778,777,456
|
|
20250512,133600,2527183759,779,779,779,779,648
|
|
20250512,133500,2526678967,779,777,779,777,2252
|
|
20250512,133400,2524929159,777,779,779,777,213
|
|
20250512,133300,2524763250,778,778,778,778,48
|
|
20250512,133200,2524725906,778,778,778,778,489
|
|
20250512,133100,2524345464,778,777,778,777,501
|
|
20250512,133000,2523956186,777,777,778,776,5200
|
|
20250512,132900,2519917044,777,776,777,776,110
|
|
20250512,132800,2519831682,776,776,777,776,3132
|
|
20250512,132700,2517401213,776,776,776,775,2923
|
|
20250512,132600,2515135689,777,777,777,776,3742
|
|
20250512,132500,2512230992,778,777,778,776,6701
|
|
20250512,132400,2507024603,777,778,778,777,1942
|
|
20250512,132300,2505514670,779,780,780,777,1840
|
|
20250512,132200,2504083639,777,778,778,777,607
|
|
20250512,132100,2503611403,778,778,778,778,5
|
|
20250512,132000,2503607513,778,777,778,777,585
|
|
20250512,131900,2503152570,777,779,779,777,4099
|
|
20250512,131800,2499964456,781,780,781,778,1230
|
|
20250512,131700,2499005074,780,780,780,780,1555
|
|
20250512,131600,2497792174,780,779,780,779,2393
|
|
20250512,131500,2495925643,779,779,779,778,4691
|
|
20250512,131400,2492276011,779,780,780,778,3008
|
|
20250512,131300,2489934901,780,780,780,779,234
|
|
20250512,131200,2489752384,780,780,780,777,392
|
|
20250512,131100,2489447494,780,779,781,776,1741
|
|
20250512,131000,2488092599,778,778,779,778,689
|
|
20250512,130900,2487556556,778,778,779,778,681
|
|
20250512,130800,2487026667,779,779,779,779,201
|
|
20250512,130700,2486870088,779,779,779,779,10
|
|
20250512,130600,2486862298,779,780,780,779,1782
|
|
20250512,130500,2485473938,780,780,780,780,36
|
|
20250512,130400,2485445858,780,778,780,775,2239
|
|
20250512,130300,2483710240,779,779,779,776,27707
|
|
20250512,130200,2462199205,779,779,779,779,1
|
|
20250512,130100,2462198426,778,778,778,778,26
|
|
20250512,130000,2462178198,777,776,777,776,155
|
|
20250512,125900,2462057915,776,779,779,775,30843
|
|
20250512,125800,2438142389,779,779,779,779,1
|
|
20250512,125700,2438141610,780,779,780,779,37
|
|
20250512,125600,2438112784,779,779,780,778,2331
|
|
20250512,125500,2436295608,780,780,780,780,0
|
|
20250512,125400,2436295608,780,780,780,775,10522
|
|
20250512,125300,2428120891,780,780,780,780,0
|
|
20250512,125200,2428120891,780,779,780,779,348
|
|
20250512,125100,2427849798,780,779,780,778,3049
|
|
20250512,125000,2425477564,778,778,778,778,0
|
|
20250512,124900,2425477564,778,779,780,778,9324
|
|
20250512,124800,2418210120,779,778,783,778,2297
|
|
20250512,124700,2416419916,780,778,781,777,4433
|
|
20250512,124600,2412968563,780,779,780,779,812
|
|
20250512,124500,2412336014,779,779,779,779,129
|
|
20250512,124400,2412235523,776,777,779,776,2463
|
|
20250512,124300,2410323915,776,780,780,776,6374
|
|
20250512,124200,2405374344,778,778,778,778,1000
|
|
20250512,124100,2404596344,778,780,780,778,521
|
|
20250512,124000,2404190984,780,780,780,780,1007
|
|
20250512,123900,2403405524,777,780,780,777,7848
|
|
20250512,123800,2397305948,780,781,781,780,16468
|
|
20250512,123700,2384449658,782,781,785,781,8805
|
|
20250512,123600,2377552330,781,780,781,780,3710
|
|
20250512,123500,2374655351,780,780,780,780,821
|
|
20250512,123400,2374014971,780,783,783,780,1824
|
|
20250512,123300,2372592047,781,783,783,780,1904
|
|
20250512,123200,2371105394,783,780,784,780,15253
|
|
20250512,123100,2359158397,780,782,782,780,4544
|
|
20250512,123000,2355604991,782,779,782,777,13148
|
|
20250512,122900,2345350866,779,779,779,779,188
|
|
20250512,122800,2345204414,776,777,778,775,10197
|
|
20250512,122700,2337296424,776,776,780,776,42577
|
|
20250512,122600,2304185520,777,776,777,776,15869
|
|
20250512,122500,2291864977,773,773,776,773,12015
|
|
20250512,122400,2282551477,773,771,775,771,12490
|
|
20250512,122300,2272890776,771,770,771,770,1612
|
|
20250512,122200,2271649239,770,768,771,768,1467
|
|
20250512,122100,2270520964,769,772,772,769,21412
|
|
20250512,122000,2254046910,773,773,774,772,9656
|
|
20250512,121900,2246584818,773,772,774,772,7248
|
|
20250512,121800,2240980888,772,772,773,772,1356
|
|
20250512,121700,2239932839,772,772,773,772,5283
|
|
20250512,121600,2235850639,771,770,771,770,1995
|
|
20250512,121500,2234314391,770,770,770,770,465
|
|
20250512,121400,2233956341,768,769,770,768,6583
|
|
20250512,121300,2228891735,769,768,769,767,5433
|
|
20250512,121200,2224718938,768,769,770,768,17642
|
|
20250512,121100,2211163672,768,770,771,768,692
|
|
20250512,121000,2210631748,769,768,770,767,2007
|
|
20250512,120900,2209090796,768,769,769,767,4408
|
|
20250512,120800,2205704555,769,768,769,767,1217
|
|
20250512,120700,2204770713,768,767,768,767,1068
|
|
20250512,120600,2203950548,767,768,768,766,2211
|
|
20250512,120500,2202255042,766,767,768,766,7792
|
|
20250512,120400,2196282702,766,766,766,765,13149
|
|
20250512,120300,2186212893,767,766,767,765,6658
|
|
20250512,120200,2181118122,765,766,766,763,27334
|
|
20250512,120100,2160233219,766,767,767,766,1826
|
|
20250512,120000,2158834483,767,766,767,766,985
|
|
20250512,115900,2158079663,766,768,768,766,810
|
|
20250512,115800,2157458633,769,770,770,764,17464
|
|
20250512,115700,2144086055,770,770,771,769,3643
|
|
20250512,115600,2141283501,771,767,772,767,8309
|
|
20250512,115500,2134901667,768,769,772,764,42480
|
|
20250512,115400,2102353628,770,770,774,770,4878
|
|
20250512,115300,2098595976,770,770,770,769,2359
|
|
20250512,115200,2096780586,771,771,774,768,8889
|
|
20250512,115100,2089943182,771,771,771,771,953
|
|
20250512,115000,2089208419,771,771,776,771,1179
|
|
20250512,114900,2088294034,776,769,779,769,14335
|
|
20250512,114800,2077164254,772,770,772,770,491
|
|
20250512,114700,2076785642,769,770,770,769,3363
|
|
20250512,114600,2074198488,770,770,771,769,3355
|
|
20250512,114500,2071613910,770,769,770,769,874
|
|
20250512,114400,2070941794,769,769,769,769,140
|
|
20250512,114300,2070834134,765,768,770,765,3624
|
|
20250512,114200,2068057850,768,769,770,765,31729
|
|
20250512,114100,2043775283,769,768,769,767,2468
|
|
20250512,114000,2041881565,767,769,769,765,28691
|
|
20250512,113900,2019885012,768,769,771,768,11090
|
|
20250512,113800,2011364010,768,771,771,768,14453
|
|
20250512,113700,2000241291,770,773,773,770,5701
|
|
20250512,113600,1995842173,773,771,773,771,1436
|
|
20250512,113500,1994735000,771,770,771,770,12070
|
|
20250512,113400,1985436253,769,768,770,768,1974
|
|
20250512,113300,1983919915,767,769,770,767,21204
|
|
20250512,113200,1967617809,770,769,771,767,25939
|
|
20250512,113100,1947695719,769,774,774,768,110664
|
|
20250512,113000,1862426032,773,775,775,773,71016
|
|
20250512,112900,1807465919,776,777,778,775,10969
|
|
20250512,112800,1798955852,778,778,778,776,142
|
|
20250512,112700,1798845522,775,778,778,775,9596
|
|
20250512,112600,1791399775,776,777,780,776,7715
|
|
20250512,112500,1785412656,780,776,780,776,3300
|
|
20250512,112400,1782851524,779,779,779,775,23062
|
|
20250512,112300,1764954386,779,777,779,777,3615
|
|
20250512,112200,1762138763,779,777,779,777,992
|
|
20250512,112100,1761367899,777,776,777,776,9938
|
|
20250512,112000,1753654897,777,777,779,777,1607
|
|
20250512,111900,1752406254,777,780,780,777,1097
|
|
20250512,111800,1751553657,780,777,780,777,1461
|
|
20250512,111700,1750418337,777,776,777,776,23682
|
|
20250512,111600,1732033518,776,780,780,776,61163
|
|
20250512,111500,1684530273,780,779,780,779,1075
|
|
20250512,111400,1683692838,779,779,779,778,2380
|
|
20250512,111300,1681838978,779,779,779,778,1775
|
|
20250512,111200,1680456999,779,779,780,779,7786
|
|
20250512,111100,1674391689,778,780,780,778,22178
|
|
20250512,111000,1657131599,780,780,780,778,52631
|
|
20250512,110900,1616115839,780,780,780,780,926
|
|
20250512,110800,1615393559,782,781,782,781,1080
|
|
20250512,110700,1614549024,781,780,783,779,45838
|
|
20250512,110600,1578795187,779,780,784,779,14499
|
|
20250512,110500,1567487805,780,782,783,780,47865
|
|
20250512,110400,1530150320,783,781,784,780,45634
|
|
20250512,110300,1494530909,783,783,784,780,19247
|
|
20250512,110200,1479458802,782,783,783,782,314
|
|
20250512,110100,1479213246,783,783,785,782,14031
|
|
20250512,110000,1468238540,783,780,783,778,57167
|
|
20250512,105900,1423559160,779,778,779,777,2004
|
|
20250512,105800,1422001325,780,777,780,777,582
|
|
20250512,105700,1421548946,778,778,780,777,895
|
|
20250512,105600,1420852763,778,779,779,777,5716
|
|
20250512,105500,1416405382,779,778,780,777,4361
|
|
20250512,105400,1413011870,777,775,777,775,55983
|
|
20250512,105300,1369569242,775,778,780,775,52297
|
|
20250512,105200,1328934818,778,778,779,778,3300
|
|
20250512,105100,1326367018,778,778,779,778,9511
|
|
20250512,105000,1318966257,778,780,780,778,8118
|
|
20250512,104900,1312642037,780,780,780,780,47
|
|
20250512,104800,1312605377,780,780,780,780,53
|
|
20250512,104700,1312564037,780,781,781,780,3133
|
|
20250512,104600,1310120137,781,782,782,781,13
|
|
20250512,104500,1310109974,780,782,782,780,3622
|
|
20250512,104400,1307284649,781,781,782,781,5189
|
|
20250512,104300,1303232016,781,781,781,781,137
|
|
20250512,104200,1303125019,780,780,780,779,1316
|
|
20250512,104100,1302098542,778,780,782,778,14097
|
|
20250512,104000,1291127298,778,778,780,778,4613
|
|
20250512,103900,1287538374,778,782,782,778,23841
|
|
20250512,103800,1268922930,781,781,781,781,3492
|
|
20250512,103700,1266195678,779,782,782,779,13071
|
|
20250512,103600,1256004621,782,782,782,780,6490
|
|
20250512,103500,1250939355,782,781,782,780,1749
|
|
20250512,103400,1249574254,781,782,782,781,838
|
|
20250512,103300,1248919676,782,782,782,782,23
|
|
20250512,103200,1248901690,782,782,782,782,20
|
|
20250512,103100,1248886050,782,781,782,780,1060
|
|
20250512,103000,1248058207,782,782,784,781,537
|
|
20250512,102900,1247637998,781,782,782,781,11365
|
|
20250512,102800,1238761821,783,781,783,781,14
|
|
20250512,102700,1238750877,783,783,783,780,1900
|
|
20250512,102600,1237267828,783,782,783,780,3495
|
|
20250512,102500,1234537934,782,782,782,781,766
|
|
20250512,102400,1233939582,782,781,782,781,544
|
|
20250512,102300,1233514507,780,781,781,780,9971
|
|
20250512,102200,1225731666,781,781,781,780,7244
|
|
20250512,102100,1220079289,780,781,781,780,11573
|
|
20250512,102000,1211050171,781,783,783,781,4754
|
|
20250512,101900,1207336471,785,785,785,785,2
|
|
20250512,101800,1207334901,781,785,785,781,3683
|
|
20250512,101700,1204457242,783,784,785,783,470
|
|
20250512,101600,1204088683,784,783,784,783,799
|
|
20250512,101500,1203462422,783,781,783,779,6251
|
|
20250512,101400,1198583241,780,784,784,780,12604
|
|
20250512,101300,1188739060,783,784,784,782,12143
|
|
20250512,101200,1179232487,783,786,786,783,1800
|
|
20250512,101100,1177822909,785,784,785,783,2394
|
|
20250512,101000,1175947298,784,787,787,784,606
|
|
20250512,100900,1175471493,788,785,788,785,4557
|
|
20250512,100800,1171889933,785,788,788,784,45918
|
|
20250512,100700,1135843166,788,787,788,786,2462
|
|
20250512,100600,1133907981,787,787,787,787,2701
|
|
20250512,100500,1131782294,787,787,788,787,1324
|
|
20250512,100400,1130740305,787,788,788,787,575
|
|
20250512,100300,1130287706,787,787,788,787,3760
|
|
20250512,100200,1127328480,787,787,788,787,2510
|
|
20250512,100100,1125351807,788,787,788,787,1193
|
|
20250512,100000,1124412911,787,787,788,787,25874
|
|
20250512,095900,1104050070,786,786,787,786,3264
|
|
20250512,095800,1101484313,787,786,788,786,5494
|
|
20250512,095700,1097165921,787,786,787,786,3680
|
|
20250512,095600,1094270611,787,789,789,787,2829
|
|
20250512,095500,1092041444,788,789,790,788,12560
|
|
20250512,095400,1082131989,790,789,792,789,9113
|
|
20250512,095300,1074930424,788,788,791,788,26156
|
|
20250512,095200,1054283562,788,785,788,783,60728
|
|
20250512,095100,1006493767,786,785,786,785,10335
|
|
20250512,095000,998380785,784,784,785,782,6000
|
|
20250512,094900,993684394,783,784,784,783,2074
|
|
20250512,094800,992060202,784,784,785,784,906
|
|
20250512,094700,991349857,783,784,784,783,1594
|
|
20250512,094600,990101176,784,784,785,783,10992
|
|
20250512,094500,981493950,784,786,787,782,13439
|
|
20250512,094400,970935300,786,782,786,782,34276
|
|
20250512,094300,944038657,783,780,783,778,29265
|
|
20250512,094200,921233603,780,783,783,780,6255
|
|
20250512,094100,916352531,783,782,784,781,22859
|
|
20250512,094000,898463934,782,780,782,780,1306
|
|
20250512,093900,897444801,780,783,783,780,4625
|
|
20250512,093800,893831884,783,779,784,779,19668
|
|
20250512,093700,878476323,779,779,779,778,4207
|
|
20250512,093600,875201059,779,778,780,777,4518
|
|
20250512,093500,871682024,777,778,778,776,1557
|
|
20250512,093400,870471997,778,778,778,778,373
|
|
20250512,093300,870181803,777,776,777,775,4795
|
|
20250512,093200,866459966,776,778,778,776,3806
|
|
20250512,093100,863502649,778,780,780,775,27047
|
|
20250512,093000,842531320,780,777,780,775,9415
|
|
20250512,092900,835224789,774,776,777,773,15720
|
|
20250512,092800,823043360,777,778,778,775,15241
|
|
20250512,092700,811217171,778,780,781,778,3080
|
|
20250512,092600,808819311,780,783,783,778,6973
|
|
20250512,092500,803381260,783,781,786,781,57679
|
|
20250512,092400,758195141,781,777,781,773,23742
|
|
20250512,092300,739722918,777,775,777,774,9586
|
|
20250512,092200,732287515,775,775,776,774,1107
|
|
20250512,092100,731429783,775,775,775,773,2254
|
|
20250512,092000,729685477,775,775,776,775,1469
|
|
20250512,091900,728546199,774,776,776,772,19457
|
|
20250512,091800,713509101,777,776,781,775,8494
|
|
20250512,091700,706911225,776,778,780,775,39179
|
|
20250512,091600,676449276,778,767,778,767,29687
|
|
20250512,091500,653469320,769,770,770,764,164136
|
|
20250512,091400,527668815,769,776,776,769,96005
|
|
20250512,091300,453543129,776,777,777,774,6911
|
|
20250512,091200,448183540,776,774,776,773,43121
|
|
20250512,091100,414781367,773,776,778,773,30143
|
|
20250512,091000,391423656,777,778,783,775,32658
|
|
20250512,090900,366030556,777,776,777,770,91107
|
|
20250512,090800,295531639,777,782,782,775,33980
|
|
20250512,090700,269102544,781,777,782,775,48565
|
|
20250512,090600,231316675,777,788,789,777,76244
|
|
20250512,090500,171722096,788,793,793,785,68589
|
|
20250512,090400,117588038,793,799,799,793,41877
|
|
20250512,090300,84294517,797,805,805,793,39527
|
|
20250512,090200,52729021,804,808,808,804,26417
|
|
20250512,090100,31460548,807,814,814,805,20252
|
|
20250512,090000,15092170,814,807,814,806,17694
|