706 lines
32 KiB
CSV
706 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,204300,4149276413,770,770,770,770,57211
|
|
20250514,204200,4149276413,770,770,770,770,0
|
|
20250514,204100,4149276413,770,770,770,770,0
|
|
20250514,204000,4149276413,770,770,770,770,0
|
|
20250514,203900,4149276413,770,770,770,770,0
|
|
20250514,203800,4149276413,770,770,770,770,0
|
|
20250514,203700,4149276413,770,770,770,770,0
|
|
20250514,203600,4149276413,770,770,770,770,0
|
|
20250514,203500,4149276413,770,770,770,770,0
|
|
20250514,203400,4149276413,770,770,770,770,0
|
|
20250514,203300,4149276413,770,770,770,770,0
|
|
20250514,203200,4149276413,770,770,770,770,0
|
|
20250514,203100,4149276413,770,770,770,770,0
|
|
20250514,203000,4149276413,770,770,770,770,0
|
|
20250514,202900,4149276413,770,770,770,770,0
|
|
20250514,202800,4149276413,770,770,770,770,0
|
|
20250514,202700,4149276413,770,770,770,770,0
|
|
20250514,202600,4149276413,770,770,770,770,0
|
|
20250514,202500,4149276413,770,770,770,770,0
|
|
20250514,202400,4149276413,770,770,770,770,0
|
|
20250514,202300,4149276413,770,770,770,770,0
|
|
20250514,202200,4149276413,770,770,770,770,0
|
|
20250514,202100,4149276413,770,770,770,770,0
|
|
20250514,202000,4149276413,770,770,770,770,0
|
|
20250514,201900,4149276413,770,770,770,770,0
|
|
20250514,201800,4149276413,770,770,770,770,0
|
|
20250514,201700,4149276413,770,770,770,770,0
|
|
20250514,201600,4149276413,770,770,770,770,0
|
|
20250514,201500,4149276413,770,770,770,770,0
|
|
20250514,201400,4149276413,770,770,770,770,0
|
|
20250514,201300,4149276413,770,770,770,770,57211
|
|
20250514,201200,4149276413,770,770,770,770,0
|
|
20250514,201100,4149276413,770,770,770,770,0
|
|
20250514,201000,4149276413,770,770,770,770,0
|
|
20250514,200900,4149276413,770,770,770,770,0
|
|
20250514,200800,4149276413,770,770,770,770,0
|
|
20250514,200700,4149276413,770,770,770,770,0
|
|
20250514,200600,4149276413,770,770,770,770,0
|
|
20250514,200500,4149276413,770,770,770,770,0
|
|
20250514,200400,4149276413,770,770,770,770,0
|
|
20250514,200300,4149276413,770,770,770,770,0
|
|
20250514,200200,4149276413,770,770,770,770,0
|
|
20250514,200100,4149276413,770,770,770,770,0
|
|
20250514,200000,4149276413,770,770,770,770,0
|
|
20250514,195900,4149276413,770,770,770,770,0
|
|
20250514,195800,4149276413,770,770,770,770,0
|
|
20250514,195700,4149276413,770,770,770,770,0
|
|
20250514,195600,4149276413,770,770,770,770,0
|
|
20250514,195500,4149276413,770,770,770,770,0
|
|
20250514,195400,4149276413,770,770,770,770,0
|
|
20250514,195300,4149276413,770,770,770,770,0
|
|
20250514,195200,4149276413,770,770,770,770,0
|
|
20250514,195100,4149276413,770,770,770,770,0
|
|
20250514,195000,4149276413,770,770,770,770,0
|
|
20250514,194900,4149276413,770,770,770,770,0
|
|
20250514,194800,4149276413,770,770,770,770,0
|
|
20250514,194700,4149276413,770,770,770,770,0
|
|
20250514,194600,4149276413,770,770,770,770,0
|
|
20250514,194500,4149276413,770,770,770,770,0
|
|
20250514,194400,4149276413,770,770,770,770,0
|
|
20250514,194300,4149276413,770,770,770,770,57211
|
|
20250514,194200,4149276413,770,770,770,770,0
|
|
20250514,194100,4149276413,770,770,770,770,0
|
|
20250514,194000,4149276413,770,770,770,770,0
|
|
20250514,193900,4149276413,770,770,770,770,0
|
|
20250514,193800,4149276413,770,770,770,770,0
|
|
20250514,193700,4149276413,770,770,770,770,0
|
|
20250514,193600,4149276413,770,770,770,770,0
|
|
20250514,193500,4149276413,770,770,770,770,0
|
|
20250514,193400,4149276413,770,770,770,770,0
|
|
20250514,193300,4149276413,770,770,770,770,0
|
|
20250514,193200,4149276413,770,770,770,770,0
|
|
20250514,193100,4149276413,770,770,770,770,0
|
|
20250514,193000,4149276413,770,770,770,770,0
|
|
20250514,192900,4149276413,770,770,770,770,0
|
|
20250514,192800,4149276413,770,770,770,770,0
|
|
20250514,192700,4149276413,770,770,770,770,0
|
|
20250514,192600,4149276413,770,770,770,770,0
|
|
20250514,192500,4149276413,770,770,770,770,0
|
|
20250514,192400,4149276413,770,770,770,770,0
|
|
20250514,192300,4149276413,770,770,770,770,0
|
|
20250514,192200,4149276413,770,770,770,770,0
|
|
20250514,192100,4149276413,770,770,770,770,0
|
|
20250514,192000,4149276413,770,770,770,770,0
|
|
20250514,191900,4149276413,770,770,770,770,0
|
|
20250514,191800,4149276413,770,770,770,770,0
|
|
20250514,191700,4149276413,770,770,770,770,0
|
|
20250514,191600,4149276413,770,770,770,770,0
|
|
20250514,191500,4149276413,770,770,770,770,0
|
|
20250514,191400,4149276413,770,770,770,770,0
|
|
20250514,191300,4149276413,770,770,770,770,57211
|
|
20250514,191200,4149276413,770,770,770,770,0
|
|
20250514,191100,4149276413,770,770,770,770,0
|
|
20250514,191000,4149276413,770,770,770,770,0
|
|
20250514,190900,4149276413,770,770,770,770,0
|
|
20250514,190800,4149276413,770,770,770,770,0
|
|
20250514,190700,4149276413,770,770,770,770,0
|
|
20250514,190600,4149276413,770,770,770,770,0
|
|
20250514,190500,4149276413,770,770,770,770,0
|
|
20250514,190400,4149276413,770,770,770,770,0
|
|
20250514,190300,4149276413,770,770,770,770,0
|
|
20250514,190200,4149276413,770,770,770,770,0
|
|
20250514,190100,4149276413,770,770,770,770,0
|
|
20250514,190000,4149276413,770,770,770,770,0
|
|
20250514,185900,4149276413,770,770,770,770,0
|
|
20250514,185800,4149276413,770,770,770,770,0
|
|
20250514,185700,4149276413,770,770,770,770,0
|
|
20250514,185600,4149276413,770,770,770,770,0
|
|
20250514,185500,4149276413,770,770,770,770,0
|
|
20250514,185400,4149276413,770,770,770,770,0
|
|
20250514,185300,4149276413,770,770,770,770,0
|
|
20250514,185200,4149276413,770,770,770,770,0
|
|
20250514,185100,4149276413,770,770,770,770,0
|
|
20250514,185000,4149276413,770,770,770,770,0
|
|
20250514,184900,4149276413,770,770,770,770,0
|
|
20250514,184800,4149276413,770,770,770,770,0
|
|
20250514,184700,4149276413,770,770,770,770,0
|
|
20250514,184600,4149276413,770,770,770,770,0
|
|
20250514,184500,4149276413,770,770,770,770,0
|
|
20250514,184400,4149276413,770,770,770,770,0
|
|
20250514,184300,4149276413,770,770,770,770,57211
|
|
20250514,184200,4149276413,770,770,770,770,0
|
|
20250514,184100,4149276413,770,770,770,770,0
|
|
20250514,184000,4149276413,770,770,770,770,0
|
|
20250514,183900,4149276413,770,770,770,770,0
|
|
20250514,183800,4149276413,770,770,770,770,0
|
|
20250514,183700,4149276413,770,770,770,770,0
|
|
20250514,183600,4149276413,770,770,770,770,0
|
|
20250514,183500,4149276413,770,770,770,770,0
|
|
20250514,183400,4149276413,770,770,770,770,0
|
|
20250514,183300,4149276413,770,770,770,770,0
|
|
20250514,183200,4149276413,770,770,770,770,0
|
|
20250514,183100,4149276413,770,770,770,770,0
|
|
20250514,183000,4149276413,770,770,770,770,0
|
|
20250514,182900,4149276413,770,770,770,770,0
|
|
20250514,182800,4149276413,770,770,770,770,0
|
|
20250514,182700,4149276413,770,770,770,770,0
|
|
20250514,182600,4149276413,770,770,770,770,0
|
|
20250514,182500,4149276413,770,770,770,770,0
|
|
20250514,182400,4149276413,770,770,770,770,0
|
|
20250514,182300,4149276413,770,770,770,770,0
|
|
20250514,182200,4149276413,770,770,770,770,0
|
|
20250514,182100,4149276413,770,770,770,770,0
|
|
20250514,182000,4149276413,770,770,770,770,0
|
|
20250514,181900,4149276413,770,770,770,770,0
|
|
20250514,181800,4149276413,770,770,770,770,0
|
|
20250514,181700,4149276413,770,770,770,770,0
|
|
20250514,181600,4149276413,770,770,770,770,0
|
|
20250514,181500,4149276413,770,770,770,770,0
|
|
20250514,181400,4149276413,770,770,770,770,0
|
|
20250514,181300,4149276413,770,770,770,770,57211
|
|
20250514,181200,4149276413,770,770,770,770,0
|
|
20250514,181100,4149276413,770,770,770,770,0
|
|
20250514,181000,4149276413,770,770,770,770,0
|
|
20250514,180900,4149276413,770,770,770,770,0
|
|
20250514,180800,4149276413,770,770,770,770,0
|
|
20250514,180700,4149276413,770,770,770,770,0
|
|
20250514,180600,4149276413,770,770,770,770,0
|
|
20250514,180500,4149276413,770,770,770,770,0
|
|
20250514,180400,4149276413,770,770,770,770,0
|
|
20250514,180300,4149276413,770,770,770,770,0
|
|
20250514,180200,4149276413,770,770,770,770,0
|
|
20250514,180100,4149276413,770,770,770,770,0
|
|
20250514,180000,4149276413,770,770,770,770,0
|
|
20250514,175900,4149276413,770,770,770,770,0
|
|
20250514,175800,4149276413,770,770,770,770,0
|
|
20250514,175700,4149276413,770,770,770,770,0
|
|
20250514,175600,4149276413,770,770,770,770,0
|
|
20250514,175500,4149276413,770,770,770,770,0
|
|
20250514,175400,4149276413,770,770,770,770,0
|
|
20250514,175300,4149276413,770,770,770,770,0
|
|
20250514,175200,4149276413,770,770,770,770,0
|
|
20250514,175100,4149276413,770,770,770,770,0
|
|
20250514,175000,4149276413,770,770,770,770,0
|
|
20250514,174900,4149276413,770,770,770,770,0
|
|
20250514,174800,4149276413,770,770,770,770,0
|
|
20250514,174700,4149276413,770,770,770,770,0
|
|
20250514,174600,4149276413,770,770,770,770,0
|
|
20250514,174500,4149276413,770,770,770,770,0
|
|
20250514,174400,4149276413,770,770,770,770,0
|
|
20250514,174300,4149276413,770,770,770,770,57211
|
|
20250514,174200,4149276413,770,770,770,770,0
|
|
20250514,174100,4149276413,770,770,770,770,0
|
|
20250514,174000,4149276413,770,770,770,770,0
|
|
20250514,173900,4149276413,770,770,770,770,0
|
|
20250514,173800,4149276413,770,770,770,770,0
|
|
20250514,173700,4149276413,770,770,770,770,0
|
|
20250514,173600,4149276413,770,770,770,770,0
|
|
20250514,173500,4149276413,770,770,770,770,0
|
|
20250514,173400,4149276413,770,770,770,770,0
|
|
20250514,173300,4149276413,770,770,770,770,0
|
|
20250514,173200,4149276413,770,770,770,770,0
|
|
20250514,173100,4149276413,770,770,770,770,0
|
|
20250514,173000,4149276413,770,770,770,770,0
|
|
20250514,172900,4149276413,770,770,770,770,0
|
|
20250514,172800,4149276413,770,770,770,770,0
|
|
20250514,172700,4149276413,770,770,770,770,0
|
|
20250514,172600,4149276413,770,770,770,770,0
|
|
20250514,172500,4149276413,770,770,770,770,0
|
|
20250514,172400,4149276413,770,770,770,770,0
|
|
20250514,172300,4149276413,770,770,770,770,0
|
|
20250514,172200,4149276413,770,770,770,770,0
|
|
20250514,172100,4149276413,770,770,770,770,0
|
|
20250514,172000,4149276413,770,770,770,770,0
|
|
20250514,171900,4149276413,770,770,770,770,0
|
|
20250514,171800,4149276413,770,770,770,770,0
|
|
20250514,171700,4149276413,770,770,770,770,0
|
|
20250514,171600,4149276413,770,770,770,770,0
|
|
20250514,171500,4149276413,770,770,770,770,0
|
|
20250514,171400,4149276413,770,770,770,770,0
|
|
20250514,171300,4149276413,770,770,770,770,57211
|
|
20250514,171200,4149276413,770,770,770,770,0
|
|
20250514,171100,4149276413,770,770,770,770,0
|
|
20250514,171000,4149276413,770,770,770,770,0
|
|
20250514,170900,4149276413,770,770,770,770,0
|
|
20250514,170800,4149276413,770,770,770,770,0
|
|
20250514,170700,4149276413,770,770,770,770,0
|
|
20250514,170600,4149276413,770,770,770,770,0
|
|
20250514,170500,4149276413,770,770,770,770,0
|
|
20250514,170400,4149276413,770,770,770,770,0
|
|
20250514,170300,4149276413,770,770,770,770,0
|
|
20250514,170200,4149276413,770,770,770,770,0
|
|
20250514,170100,4149276413,770,770,770,770,0
|
|
20250514,170000,4149276413,770,770,770,770,0
|
|
20250514,165900,4149276413,770,770,770,770,0
|
|
20250514,165800,4149276413,770,770,770,770,0
|
|
20250514,165700,4149276413,770,770,770,770,0
|
|
20250514,165600,4149276413,770,770,770,770,0
|
|
20250514,165500,4149276413,770,770,770,770,0
|
|
20250514,165400,4149276413,770,770,770,770,0
|
|
20250514,165300,4149276413,770,770,770,770,0
|
|
20250514,165200,4149276413,770,770,770,770,0
|
|
20250514,165100,4149276413,770,770,770,770,0
|
|
20250514,165000,4149276413,770,770,770,770,0
|
|
20250514,164900,4149276413,770,770,770,770,0
|
|
20250514,164800,4149276413,770,770,770,770,0
|
|
20250514,164700,4149276413,770,770,770,770,0
|
|
20250514,164600,4149276413,770,770,770,770,0
|
|
20250514,164500,4149276413,770,770,770,770,0
|
|
20250514,164400,4149276413,770,770,770,770,0
|
|
20250514,164300,4149276413,770,770,770,770,57211
|
|
20250514,164200,4149276413,770,770,770,770,0
|
|
20250514,164100,4149276413,770,770,770,770,0
|
|
20250514,164000,4149276413,770,770,770,770,0
|
|
20250514,163900,4149276413,770,770,770,770,0
|
|
20250514,163800,4149276413,770,770,770,770,0
|
|
20250514,163700,4149276413,770,770,770,770,0
|
|
20250514,163600,4149276413,770,770,770,770,0
|
|
20250514,163500,4149276413,770,770,770,770,0
|
|
20250514,163400,4149276413,770,770,770,770,0
|
|
20250514,163300,4149276413,770,770,770,770,0
|
|
20250514,163200,4149276413,770,770,770,770,0
|
|
20250514,163100,4149276413,770,770,770,770,0
|
|
20250514,163000,4149276413,770,770,770,770,0
|
|
20250514,162900,4149276413,770,770,770,770,0
|
|
20250514,162800,4149276413,770,770,770,770,0
|
|
20250514,162700,4149276413,770,770,770,770,0
|
|
20250514,162600,4149276413,770,770,770,770,0
|
|
20250514,162500,4149276413,770,770,770,770,0
|
|
20250514,162400,4149276413,770,770,770,770,0
|
|
20250514,162300,4149276413,770,770,770,770,0
|
|
20250514,162200,4149276413,770,770,770,770,0
|
|
20250514,162100,4149276413,770,770,770,770,0
|
|
20250514,162000,4149276413,770,770,770,770,0
|
|
20250514,161900,4149276413,770,770,770,770,0
|
|
20250514,161800,4149276413,770,770,770,770,0
|
|
20250514,161700,4149276413,770,770,770,770,0
|
|
20250514,161600,4149276413,770,770,770,770,0
|
|
20250514,161500,4149276413,770,770,770,770,0
|
|
20250514,161400,4149276413,770,770,770,770,0
|
|
20250514,161300,4149276413,770,770,770,770,57211
|
|
20250514,161200,4149276413,770,770,770,770,0
|
|
20250514,161100,4149276413,770,770,770,770,0
|
|
20250514,161000,4149276413,770,770,770,770,0
|
|
20250514,160900,4149276413,770,770,770,770,0
|
|
20250514,160800,4149276413,770,770,770,770,0
|
|
20250514,160700,4149276413,770,770,770,770,0
|
|
20250514,160600,4149276413,770,770,770,770,0
|
|
20250514,160500,4149276413,770,770,770,770,0
|
|
20250514,160400,4149276413,770,770,770,770,0
|
|
20250514,160300,4149276413,770,770,770,770,0
|
|
20250514,160200,4149276413,770,770,770,770,0
|
|
20250514,160100,4149276413,770,770,770,770,0
|
|
20250514,160000,4149276413,770,770,770,770,0
|
|
20250514,155900,4149276413,770,770,770,770,0
|
|
20250514,155800,4149276413,770,770,770,770,0
|
|
20250514,155700,4149276413,770,770,770,770,0
|
|
20250514,155600,4149276413,770,770,770,770,0
|
|
20250514,155500,4149276413,770,770,770,770,0
|
|
20250514,155400,4149276413,770,770,770,770,0
|
|
20250514,155300,4149276413,770,770,770,770,0
|
|
20250514,155200,4149276413,770,770,770,770,0
|
|
20250514,155100,4149276413,770,770,770,770,0
|
|
20250514,155000,4149276413,770,770,770,770,0
|
|
20250514,154900,4149276413,770,770,770,770,0
|
|
20250514,154800,4149276413,770,770,770,770,0
|
|
20250514,154700,4149276413,770,770,770,770,0
|
|
20250514,154600,4149276413,770,770,770,770,0
|
|
20250514,154500,4149276413,770,770,770,770,0
|
|
20250514,154400,4149276413,770,770,770,770,0
|
|
20250514,154300,4149276413,770,770,770,770,57211
|
|
20250514,154200,4149276413,770,770,770,770,0
|
|
20250514,154100,4149276413,770,770,770,770,0
|
|
20250514,154000,4149276413,770,770,770,770,0
|
|
20250514,153900,4149276413,770,770,770,770,0
|
|
20250514,153800,4149276413,770,770,770,770,0
|
|
20250514,153700,4149276413,770,770,770,770,0
|
|
20250514,153600,4149276413,770,770,770,770,0
|
|
20250514,153500,4149276413,770,770,770,770,0
|
|
20250514,153400,4149276413,770,770,770,770,0
|
|
20250514,153300,4149276413,770,770,770,770,0
|
|
20250514,153200,4149276413,770,770,770,770,0
|
|
20250514,153100,4149276413,770,770,770,770,0
|
|
20250514,153000,4149276413,770,770,770,770,57211
|
|
20250514,152900,4105223943,767,767,767,767,0
|
|
20250514,152800,4105223943,767,767,767,767,0
|
|
20250514,152700,4105223943,767,767,767,767,0
|
|
20250514,152600,4105223943,767,767,767,767,0
|
|
20250514,152500,4105223943,767,767,767,767,0
|
|
20250514,152400,4105223943,767,767,767,767,0
|
|
20250514,152300,4105223943,767,767,767,767,0
|
|
20250514,152200,4105223943,767,767,767,767,0
|
|
20250514,152100,4105223943,767,767,767,767,0
|
|
20250514,152000,4105223943,767,767,767,767,0
|
|
20250514,151900,4105223943,767,771,771,767,26997
|
|
20250514,151800,4084437347,771,769,771,767,31660
|
|
20250514,151700,4060104697,770,770,770,768,11167
|
|
20250514,151600,4051524178,771,768,771,768,12340
|
|
20250514,151500,4042026440,768,768,770,768,10368
|
|
20250514,151400,4034055002,768,771,771,767,10786
|
|
20250514,151300,4025765610,771,768,771,768,5989
|
|
20250514,151200,4021156639,768,771,771,767,8029
|
|
20250514,151100,4014991586,770,772,773,769,22539
|
|
20250514,151000,3997638669,772,770,773,770,9215
|
|
20250514,150900,3990530779,770,768,771,766,14756
|
|
20250514,150800,3979188130,769,768,769,765,6590
|
|
20250514,150700,3974131016,768,771,771,768,7501
|
|
20250514,150600,3968350860,771,766,771,766,17909
|
|
20250514,150500,3954577943,766,765,766,762,3893
|
|
20250514,150400,3951602658,765,765,766,764,11628
|
|
20250514,150300,3942706517,765,764,765,764,5180
|
|
20250514,150200,3938748144,763,763,764,762,4723
|
|
20250514,150100,3935146180,763,763,763,762,1103
|
|
20250514,150000,3934304791,762,762,762,762,6920
|
|
20250514,145900,3929031751,762,763,763,762,5644
|
|
20250514,145800,3924730721,762,762,762,762,2981
|
|
20250514,145700,3922459199,762,764,764,762,4395
|
|
20250514,145600,3919105912,764,764,764,764,1537
|
|
20250514,145500,3917931644,764,764,764,761,7202
|
|
20250514,145400,3912445768,764,763,764,762,11806
|
|
20250514,145300,3903440845,763,763,764,762,8610
|
|
20250514,145200,3896872641,762,763,763,762,3870
|
|
20250514,145100,3893923695,763,765,765,763,412
|
|
20250514,145000,3893609267,763,764,764,763,2900
|
|
20250514,144900,3891396423,765,765,765,765,268
|
|
20250514,144800,3891191403,765,764,765,764,7954
|
|
20250514,144700,3885107225,765,765,766,764,4131
|
|
20250514,144600,3881948017,766,767,767,764,6002
|
|
20250514,144500,3877344858,767,767,767,765,6724
|
|
20250514,144400,3872197914,767,765,767,764,4131
|
|
20250514,144300,3869034449,766,768,768,762,22051
|
|
20250514,144200,3852164234,768,768,768,768,2567
|
|
20250514,144100,3850192778,767,768,768,765,2056
|
|
20250514,144000,3848618400,769,770,771,769,14740
|
|
20250514,143900,3837274024,770,766,770,766,15646
|
|
20250514,143800,3825239774,767,765,767,759,6091
|
|
20250514,143700,3820577823,766,763,766,763,15518
|
|
20250514,143600,3808708959,763,763,763,763,909
|
|
20250514,143500,3808015392,764,761,764,761,12394
|
|
20250514,143400,3798559188,761,761,761,761,1487
|
|
20250514,143300,3797427581,761,762,762,761,240
|
|
20250514,143200,3797244940,761,759,761,759,4576
|
|
20250514,143100,3793764426,755,759,759,755,3356
|
|
20250514,143000,3791223174,758,758,758,758,0
|
|
20250514,142900,3791223174,758,760,760,758,14432
|
|
20250514,142800,3780268218,760,761,761,760,1799
|
|
20250514,142700,3778900873,761,761,762,761,8545
|
|
20250514,142600,3772389948,761,762,762,761,6295
|
|
20250514,142500,3767596048,762,762,762,762,1416
|
|
20250514,142400,3766517056,762,759,763,758,79437
|
|
20250514,142300,3706196293,758,757,759,757,20879
|
|
20250514,142200,3690375901,757,757,757,757,100
|
|
20250514,142100,3690300201,756,754,758,754,5336
|
|
20250514,142000,3686267273,753,753,754,753,186
|
|
20250514,141900,3686127213,752,753,753,752,3013
|
|
20250514,141800,3683861208,754,754,754,754,51
|
|
20250514,141700,3683822754,753,754,754,752,5931
|
|
20250514,141600,3679358260,756,755,756,754,152
|
|
20250514,141500,3679243538,756,755,756,755,601
|
|
20250514,141400,3678789683,755,755,755,755,612
|
|
20250514,141300,3678327623,755,756,756,755,1066
|
|
20250514,141200,3677522705,755,756,756,755,3347
|
|
20250514,141100,3674992498,756,756,756,756,23
|
|
20250514,141000,3674975110,756,756,756,755,1317
|
|
20250514,140900,3673980338,755,756,756,755,633
|
|
20250514,140800,3673502291,755,755,756,755,763
|
|
20250514,140700,3672926217,755,754,755,751,4534
|
|
20250514,140600,3669515164,751,756,756,751,13104
|
|
20250514,140500,3659666559,756,754,757,753,4696
|
|
20250514,140400,3656119255,753,756,756,753,18028
|
|
20250514,140300,3642509709,758,757,759,755,13773
|
|
20250514,140200,3632095401,757,760,760,757,2512
|
|
20250514,140100,3630192071,761,761,761,761,0
|
|
20250514,140000,3630192071,761,761,761,761,79
|
|
20250514,135900,3630131952,761,762,762,761,25
|
|
20250514,135800,3630112925,762,760,762,760,3450
|
|
20250514,135700,3627487419,760,761,761,760,43
|
|
20250514,135600,3627454738,760,762,762,760,7146
|
|
20250514,135500,3622018016,762,761,762,761,503
|
|
20250514,135400,3621634775,761,762,762,761,512
|
|
20250514,135300,3621244743,762,762,762,761,1690
|
|
20250514,135200,3619957140,762,761,762,761,2750
|
|
20250514,135100,3617864389,760,760,760,760,1093
|
|
20250514,135000,3617033709,761,760,762,760,4478
|
|
20250514,134900,3613624971,761,761,761,761,0
|
|
20250514,134800,3613624971,761,761,761,759,564
|
|
20250514,134700,3613196287,761,760,761,760,735
|
|
20250514,134600,3612637492,763,762,763,761,1397
|
|
20250514,134500,3611572863,762,757,762,756,3452
|
|
20250514,134400,3608952702,760,759,760,757,8554
|
|
20250514,134300,3602460310,759,761,761,759,772
|
|
20250514,134200,3601873002,761,761,762,761,3206
|
|
20250514,134100,3599433170,760,761,762,760,7967
|
|
20250514,134000,3593376626,761,764,765,761,167
|
|
20250514,133900,3593249061,763,759,765,759,3546
|
|
20250514,133800,3590544699,759,759,759,757,1763
|
|
20250514,133700,3589206877,759,759,759,759,227
|
|
20250514,133600,3589034584,759,759,759,757,2105
|
|
20250514,133500,3587437097,759,758,759,758,2415
|
|
20250514,133400,3585606526,759,758,759,758,3394
|
|
20250514,133300,3583032374,758,758,758,755,560
|
|
20250514,133200,3582609075,758,758,758,757,712
|
|
20250514,133100,3582069894,759,760,760,759,2401
|
|
20250514,133000,3580246407,760,760,762,760,2984
|
|
20250514,132900,3577978450,761,761,761,761,3585
|
|
20250514,132800,3575250265,761,760,761,760,1297
|
|
20250514,132700,3574263275,761,760,761,760,3908
|
|
20250514,132600,3571290838,760,758,760,757,8804
|
|
20250514,132500,3564615855,758,757,758,757,2267
|
|
20250514,132400,3562898158,757,756,758,755,3532
|
|
20250514,132300,3560224452,755,754,755,754,1020
|
|
20250514,132200,3559455367,752,757,757,752,1461
|
|
20250514,132100,3558353559,756,755,756,754,1217
|
|
20250514,132000,3557434263,754,755,756,754,1258
|
|
20250514,131900,3556485668,755,756,756,755,515
|
|
20250514,131800,3556096842,755,755,756,755,307
|
|
20250514,131700,3555865056,755,754,755,754,1030
|
|
20250514,131600,3555088431,755,754,755,752,2919
|
|
20250514,131500,3552891587,752,752,754,752,2308
|
|
20250514,131400,3551154985,752,754,754,752,1389
|
|
20250514,131300,3550109825,753,756,756,753,833
|
|
20250514,131200,3549482527,756,754,756,751,5553
|
|
20250514,131100,3545294692,754,755,756,754,1505
|
|
20250514,131000,3544159716,756,756,756,756,124
|
|
20250514,130900,3544065972,756,755,756,754,3005
|
|
20250514,130800,3541795703,754,755,755,754,643
|
|
20250514,130700,3541310248,754,755,755,753,6290
|
|
20250514,130600,3536566247,755,754,757,754,7551
|
|
20250514,130500,3530859858,753,751,753,750,6430
|
|
20250514,130400,3526026529,750,750,751,749,1933
|
|
20250514,130300,3524576487,748,750,750,748,3538
|
|
20250514,130200,3521923124,750,748,750,748,1293
|
|
20250514,130100,3520955348,748,750,750,748,5757
|
|
20250514,130000,3516646654,750,750,750,749,393
|
|
20250514,125900,3516352279,750,749,750,749,414
|
|
20250514,125800,3516042179,749,749,749,749,1357
|
|
20250514,125700,3515025786,750,748,750,747,4496
|
|
20250514,125600,3511661485,749,749,749,747,2812
|
|
20250514,125500,3509559761,749,749,749,747,165
|
|
20250514,125400,3509436486,749,748,749,746,852
|
|
20250514,125300,3508800167,748,748,748,745,240
|
|
20250514,125200,3508621063,748,746,748,745,3519
|
|
20250514,125100,3505996004,745,746,747,743,19860
|
|
20250514,125000,3491210449,747,752,752,745,36252
|
|
20250514,124900,3464122445,752,752,754,751,5304
|
|
20250514,124800,3460130439,753,751,753,751,2140
|
|
20250514,124700,3458521337,751,750,752,750,736
|
|
20250514,124600,3457968753,750,750,751,750,847
|
|
20250514,124500,3457333471,749,751,752,749,3022
|
|
20250514,124400,3455065643,750,751,751,750,3001
|
|
20250514,124300,3452814598,751,751,751,751,864
|
|
20250514,124200,3452165734,751,750,751,750,246
|
|
20250514,124100,3451981200,751,751,751,750,3458
|
|
20250514,124000,3449385897,750,749,750,749,740
|
|
20250514,123900,3448831202,750,749,750,748,2691
|
|
20250514,123800,3446814353,749,750,751,749,5116
|
|
20250514,123700,3442976455,750,750,750,749,335
|
|
20250514,123600,3442725246,750,749,750,749,1814
|
|
20250514,123500,3441366548,750,748,750,748,422
|
|
20250514,123400,3441050450,750,749,750,748,996
|
|
20250514,123300,3440304546,749,749,749,749,1115
|
|
20250514,123200,3439469411,749,748,750,748,73
|
|
20250514,123100,3439414714,750,750,750,747,16199
|
|
20250514,123000,3427297186,750,751,751,749,7375
|
|
20250514,122900,3421764522,751,752,752,751,2793
|
|
20250514,122800,3419664642,754,754,754,754,0
|
|
20250514,122700,3419664642,754,751,754,751,2702
|
|
20250514,122600,3417627484,754,749,754,749,6411
|
|
20250514,122500,3412818591,750,752,752,750,27262
|
|
20250514,122400,3392366282,754,753,754,753,3848
|
|
20250514,122300,3389468737,753,751,753,751,2777
|
|
20250514,122200,3387380095,751,753,753,750,4365
|
|
20250514,122100,3384100581,754,753,754,753,82
|
|
20250514,122000,3384038797,755,754,755,750,12307
|
|
20250514,121900,3374781795,754,755,755,752,4474
|
|
20250514,121800,3371414774,755,755,755,753,1590
|
|
20250514,121700,3370217080,753,754,754,753,1707
|
|
20250514,121600,3368930159,754,754,754,754,151
|
|
20250514,121500,3368816305,754,753,754,753,17
|
|
20250514,121400,3368803500,753,754,754,751,949
|
|
20250514,121300,3368090306,753,753,753,753,590
|
|
20250514,121200,3367646036,750,753,753,750,7045
|
|
20250514,121100,3362356907,752,754,756,752,3666
|
|
20250514,121000,3359599903,752,755,755,752,4895
|
|
20250514,120900,3355912657,755,757,757,755,1127
|
|
20250514,120800,3355059752,757,756,757,756,3380
|
|
20250514,120700,3352504464,756,753,756,753,15925
|
|
20250514,120600,3340496493,752,751,752,750,6501
|
|
20250514,120500,3335614222,751,754,754,751,4588
|
|
20250514,120400,3332165872,753,755,755,751,15050
|
|
20250514,120300,3320839870,755,758,758,755,11434
|
|
20250514,120200,3312198516,757,758,761,757,841
|
|
20250514,120100,3311561815,757,758,761,757,990
|
|
20250514,120000,3310811442,758,756,758,755,4292
|
|
20250514,115900,3307562517,756,758,758,756,6354
|
|
20250514,115800,3302752218,758,758,758,758,829
|
|
20250514,115700,3302123836,758,762,763,758,4645
|
|
20250514,115600,3298593708,762,762,763,758,2791
|
|
20250514,115500,3296470980,763,763,763,760,3634
|
|
20250514,115400,3293708842,759,758,768,756,15422
|
|
20250514,115300,3281943385,758,759,759,754,2456
|
|
20250514,115200,3280088658,757,757,757,757,260
|
|
20250514,115100,3279891838,757,757,757,757,0
|
|
20250514,115000,3279891838,757,756,758,755,6333
|
|
20250514,114900,3275104912,755,755,758,754,1582
|
|
20250514,114800,3273910416,755,756,756,755,187
|
|
20250514,114700,3273769046,757,758,758,756,1837
|
|
20250514,114600,3272378571,758,758,758,757,27
|
|
20250514,114500,3272358106,756,759,759,756,812
|
|
20250514,114400,3271744213,756,754,760,754,16185
|
|
20250514,114300,3259516563,753,758,758,750,27218
|
|
20250514,114200,3239024584,759,760,761,758,3590
|
|
20250514,114100,3236299851,759,760,760,759,939
|
|
20250514,114000,3235586212,760,761,761,760,1215
|
|
20250514,113900,3234661986,761,761,762,759,236
|
|
20250514,113800,3234482610,761,761,762,761,24
|
|
20250514,113700,3234464343,761,761,761,761,150
|
|
20250514,113600,3234350193,762,761,762,759,621
|
|
20250514,113500,3233877700,759,762,770,756,34382
|
|
20250514,113400,3207756986,762,760,762,758,10224
|
|
20250514,113300,3200000765,761,762,762,761,196
|
|
20250514,113200,3199851579,764,763,764,762,3637
|
|
20250514,113100,3197074251,763,760,765,758,17530
|
|
20250514,113000,3183780336,759,760,760,758,4249
|
|
20250514,112900,3180554915,760,761,761,759,5418
|
|
20250514,112800,3176437507,760,763,763,759,7057
|
|
20250514,112700,3171067717,763,762,764,762,1280
|
|
20250514,112600,3170091123,762,765,765,760,4714
|
|
20250514,112500,3166502123,762,766,767,762,2229
|
|
20250514,112400,3164800337,764,764,767,764,1213
|
|
20250514,112300,3163873279,767,762,767,762,1322
|
|
20250514,112200,3162864777,763,764,766,763,10397
|
|
20250514,112100,3154929682,766,764,766,762,1670
|
|
20250514,112000,3153654905,764,764,764,762,2623
|
|
20250514,111900,3151654637,762,764,767,761,6316
|
|
20250514,111800,3146833163,761,765,766,761,34914
|
|
20250514,111700,3120172423,765,771,773,765,5835
|
|
20250514,111600,3115692687,773,774,774,770,3364
|
|
20250514,111500,3113101161,774,772,774,772,767
|
|
20250514,111400,3112509035,774,775,775,772,1297
|
|
20250514,111300,3111506643,775,776,776,773,1316
|
|
20250514,111200,3110489169,774,776,778,774,16196
|
|
20250514,111100,3097918463,775,773,777,773,19002
|
|
20250514,111000,3083183207,774,775,776,772,11330
|
|
20250514,110900,3074425842,775,770,775,769,12056
|
|
20250514,110800,3065111373,770,773,774,770,18239
|
|
20250514,110700,3051013530,773,773,775,771,9477
|
|
20250514,110600,3043688804,773,770,776,768,15382
|
|
20250514,110500,3031812986,770,769,770,768,13229
|
|
20250514,110400,3021640279,769,770,770,767,6561
|
|
20250514,110300,3016602501,771,770,771,766,3708
|
|
20250514,110200,3013753015,770,772,773,770,10072
|
|
20250514,110100,3005977322,772,775,776,769,45677
|
|
20250514,110000,2970657851,776,770,777,770,23627
|
|
20250514,105900,2952377801,771,770,772,769,7671
|
|
20250514,105800,2946466219,772,769,772,769,20704
|
|
20250514,105700,2930505768,769,769,770,767,4399
|
|
20250514,105600,2927124123,770,770,770,767,7391
|
|
20250514,105500,2921439132,770,771,771,767,10020
|
|
20250514,105400,2913744972,771,765,774,765,15507
|
|
20250514,105300,2901793475,764,769,773,764,21505
|
|
20250514,105200,2885218338,768,766,768,764,39036
|
|
20250514,105100,2855318688,766,762,767,761,14914
|
|
20250514,105000,2843921984,762,762,763,759,4291
|
|
20250514,104900,2840656434,762,763,763,762,4588
|
|
20250514,104800,2837160368,762,757,763,756,36654
|
|
20250514,104700,2809309644,757,758,758,755,21099
|
|
20250514,104600,2793341792,758,756,759,756,6304
|
|
20250514,104500,2788570092,755,753,755,753,1966
|
|
20250514,104400,2787086263,755,755,755,753,444
|
|
20250514,104300,2786751448,755,753,756,752,4062
|
|
20250514,104200,2783693690,752,751,752,751,2100
|
|
20250514,104100,2782114507,752,751,752,751,1455
|
|
20250514,104000,2781021385,751,752,752,750,3260
|
|
20250514,103900,2778573536,752,752,752,751,1352
|
|
20250514,103800,2777557974,752,751,752,750,1115
|
|
20250514,103700,2776720631,751,752,752,751,5012
|
|
20250514,103600,2772956254,753,753,753,751,1265
|
|
20250514,103500,2772006125,753,751,753,749,10617
|
|
20250514,103400,2764035721,751,750,751,750,4972
|
|
20250514,103300,2760302582,750,749,750,749,2411
|
|
20250514,103200,2758496250,749,749,749,747,9049
|
|
20250514,103100,2751726591,748,747,749,747,5049
|
|
20250514,103000,2747952544,747,748,748,747,5788
|
|
20250514,102900,2743628508,749,749,750,747,14215
|
|
20250514,102800,2732997545,749,751,751,749,3450
|
|
20250514,102700,2730412006,750,751,751,748,61648
|
|
20250514,102600,2684217855,751,755,755,751,18469
|
|
20250514,102500,2670303314,755,755,757,755,13157
|
|
20250514,102400,2660367726,756,756,756,754,12059
|
|
20250514,102300,2651259700,756,760,760,754,21136
|
|
20250514,102200,2635287828,761,762,762,758,3192
|
|
20250514,102100,2632862237,762,761,762,758,23776
|
|
20250514,102000,2614804152,763,762,763,761,2867
|
|
20250514,101900,2612620619,762,761,763,761,2398
|
|
20250514,101800,2610794740,761,759,763,756,6458
|
|
20250514,101700,2605900424,759,764,765,757,32604
|
|
20250514,101600,2581128571,764,765,765,763,1057
|
|
20250514,101500,2580320569,765,766,767,761,22933
|
|
20250514,101400,2562809763,766,764,767,763,11168
|
|
20250514,101300,2554269657,764,764,769,763,17547
|
|
20250514,101200,2540858344,761,764,766,761,7405
|
|
20250514,101100,2535211369,763,771,771,759,20408
|
|
20250514,101000,2519622752,771,770,771,768,13412
|
|
20250514,100900,2509308970,771,779,779,767,31692
|
|
20250514,100800,2484745352,778,772,780,771,64714
|
|
20250514,100700,2434628930,772,768,772,768,44061
|
|
20250514,100600,2400699203,769,763,771,763,36801
|
|
20250514,100500,2372414681,763,762,766,761,14185
|
|
20250514,100400,2361592940,762,760,762,759,22466
|
|
20250514,100300,2344505267,759,756,759,755,12316
|
|
20250514,100200,2335188054,755,757,757,753,15043
|
|
20250514,100100,2323830746,757,755,757,750,80695
|
|
20250514,100000,2263124384,755,758,763,754,13438
|
|
20250514,095900,2252980381,755,765,765,755,26625
|
|
20250514,095800,2232746090,766,765,767,763,15165
|
|
20250514,095700,2221168889,765,763,770,759,33025
|
|
20250514,095600,2196005997,763,759,763,756,13665
|
|
20250514,095500,2185643451,759,760,761,756,18646
|
|
20250514,095400,2171499941,761,766,766,757,19379
|
|
20250514,095300,2156713068,765,760,766,756,26526
|
|
20250514,095200,2136492288,760,763,768,755,43655
|
|
20250514,095100,2103318294,764,767,769,762,36476
|
|
20250514,095000,2075402774,767,762,767,759,29742
|
|
20250514,094900,2052668046,761,772,772,760,112430
|
|
20250514,094800,1966655762,774,769,774,769,24069
|
|
20250514,094700,1948072740,768,772,772,768,86620
|
|
20250514,094600,1881452826,773,775,775,771,49079
|
|
20250514,094500,1843537908,775,777,778,773,38609
|
|
20250514,094400,1813613395,774,777,780,768,98964
|
|
20250514,094300,1737209363,777,789,790,773,140767
|
|
20250514,094200,1627395023,788,791,796,784,274917
|
|
20250514,094100,1410229244,799,799,799,799,0
|
|
20250514,094000,1410229244,799,784,799,780,75023
|
|
20250514,093900,1350737243,784,774,797,772,237168
|
|
20250514,093800,1165114344,774,773,778,764,86642
|
|
20250514,093700,1098124966,772,765,785,764,181669
|
|
20250514,093600,957222214,765,761,765,757,83502
|
|
20250514,093500,893678180,759,752,766,751,111337
|
|
20250514,093400,809269358,752,749,753,748,30106
|
|
20250514,093300,786664450,750,752,752,745,32329
|
|
20250514,093200,762428750,752,751,752,748,36437
|
|
20250514,093100,735109060,751,747,752,746,35303
|
|
20250514,093000,708640677,746,742,746,742,4216
|
|
20250514,092900,705502576,745,742,745,741,4950
|
|
20250514,092800,701821745,743,745,745,738,12568
|
|
20250514,092700,692533495,742,740,748,740,6737
|
|
20250514,092600,687525306,740,741,743,737,11400
|
|
20250514,092500,679098446,737,748,749,737,48876
|
|
20250514,092400,642661548,748,750,753,748,25849
|
|
20250514,092300,623257559,747,742,750,740,70445
|
|
20250514,092200,570671671,742,736,742,736,11995
|
|
20250514,092100,561813902,736,734,736,732,2736
|
|
20250514,092000,559809544,732,735,737,732,7207
|
|
20250514,091900,554518454,734,736,740,734,20642
|
|
20250514,091800,539281687,737,735,738,733,6834
|
|
20250514,091700,534253988,733,734,735,733,12524
|
|
20250514,091600,525054165,733,728,733,723,92031
|
|
20250514,091500,458262427,728,733,734,726,25420
|
|
20250514,091400,439728488,731,734,734,731,7217
|
|
20250514,091300,434441733,735,735,735,730,20554
|
|
20250514,091200,419392538,735,736,736,734,6697
|
|
20250514,091100,414470161,736,735,739,735,5813
|
|
20250514,091000,410184164,734,739,740,732,30748
|
|
20250514,090900,387571631,737,741,742,736,35730
|
|
20250514,090800,361160329,740,747,749,740,21025
|
|
20250514,090700,345523081,747,741,750,739,49599
|
|
20250514,090600,308450413,741,739,743,736,9372
|
|
20250514,090500,301519782,740,740,740,735,38876
|
|
20250514,090400,272851509,740,745,746,740,18928
|
|
20250514,090300,258806023,745,748,748,737,48685
|
|
20250514,090200,222677078,750,746,757,745,168754
|
|
20250514,090100,95879170,745,738,748,732,77137
|
|
20250514,090000,38730046,735,727,740,727,52797
|