677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,201400,2397404388,727,727,727,727,54043
|
|
20250516,201300,2397404388,727,727,727,727,0
|
|
20250516,201200,2397404388,727,727,727,727,0
|
|
20250516,201100,2397404388,727,727,727,727,0
|
|
20250516,201000,2397404388,727,727,727,727,0
|
|
20250516,200900,2397404388,727,727,727,727,0
|
|
20250516,200800,2397404388,727,727,727,727,0
|
|
20250516,200700,2397404388,727,727,727,727,0
|
|
20250516,200600,2397404388,727,727,727,727,0
|
|
20250516,200500,2397404388,727,727,727,727,0
|
|
20250516,200400,2397404388,727,727,727,727,0
|
|
20250516,200300,2397404388,727,727,727,727,0
|
|
20250516,200200,2397404388,727,727,727,727,0
|
|
20250516,200100,2397404388,727,727,727,727,0
|
|
20250516,200000,2397404388,727,727,727,727,0
|
|
20250516,195900,2397404388,727,727,727,727,0
|
|
20250516,195800,2397404388,727,727,727,727,0
|
|
20250516,195700,2397404388,727,727,727,727,0
|
|
20250516,195600,2397404388,727,727,727,727,0
|
|
20250516,195500,2397404388,727,727,727,727,0
|
|
20250516,195400,2397404388,727,727,727,727,0
|
|
20250516,195300,2397404388,727,727,727,727,0
|
|
20250516,195200,2397404388,727,727,727,727,0
|
|
20250516,195100,2397404388,727,727,727,727,0
|
|
20250516,195000,2397404388,727,727,727,727,0
|
|
20250516,194900,2397404388,727,727,727,727,0
|
|
20250516,194800,2397404388,727,727,727,727,0
|
|
20250516,194700,2397404388,727,727,727,727,0
|
|
20250516,194600,2397404388,727,727,727,727,0
|
|
20250516,194500,2397404388,727,727,727,727,0
|
|
20250516,194400,2397404388,727,727,727,727,54043
|
|
20250516,194300,2397404388,727,727,727,727,0
|
|
20250516,194200,2397404388,727,727,727,727,0
|
|
20250516,194100,2397404388,727,727,727,727,0
|
|
20250516,194000,2397404388,727,727,727,727,0
|
|
20250516,193900,2397404388,727,727,727,727,0
|
|
20250516,193800,2397404388,727,727,727,727,0
|
|
20250516,193700,2397404388,727,727,727,727,0
|
|
20250516,193600,2397404388,727,727,727,727,0
|
|
20250516,193500,2397404388,727,727,727,727,0
|
|
20250516,193400,2397404388,727,727,727,727,0
|
|
20250516,193300,2397404388,727,727,727,727,0
|
|
20250516,193200,2397404388,727,727,727,727,0
|
|
20250516,193100,2397404388,727,727,727,727,0
|
|
20250516,193000,2397404388,727,727,727,727,0
|
|
20250516,192900,2397404388,727,727,727,727,0
|
|
20250516,192800,2397404388,727,727,727,727,0
|
|
20250516,192700,2397404388,727,727,727,727,0
|
|
20250516,192600,2397404388,727,727,727,727,0
|
|
20250516,192500,2397404388,727,727,727,727,0
|
|
20250516,192400,2397404388,727,727,727,727,0
|
|
20250516,192300,2397404388,727,727,727,727,0
|
|
20250516,192200,2397404388,727,727,727,727,0
|
|
20250516,192100,2397404388,727,727,727,727,0
|
|
20250516,192000,2397404388,727,727,727,727,0
|
|
20250516,191900,2397404388,727,727,727,727,0
|
|
20250516,191800,2397404388,727,727,727,727,0
|
|
20250516,191700,2397404388,727,727,727,727,0
|
|
20250516,191600,2397404388,727,727,727,727,0
|
|
20250516,191500,2397404388,727,727,727,727,0
|
|
20250516,191400,2397404388,727,727,727,727,54043
|
|
20250516,191300,2397404388,727,727,727,727,0
|
|
20250516,191200,2397404388,727,727,727,727,0
|
|
20250516,191100,2397404388,727,727,727,727,0
|
|
20250516,191000,2397404388,727,727,727,727,0
|
|
20250516,190900,2397404388,727,727,727,727,0
|
|
20250516,190800,2397404388,727,727,727,727,0
|
|
20250516,190700,2397404388,727,727,727,727,0
|
|
20250516,190600,2397404388,727,727,727,727,0
|
|
20250516,190500,2397404388,727,727,727,727,0
|
|
20250516,190400,2397404388,727,727,727,727,0
|
|
20250516,190300,2397404388,727,727,727,727,0
|
|
20250516,190200,2397404388,727,727,727,727,0
|
|
20250516,190100,2397404388,727,727,727,727,0
|
|
20250516,190000,2397404388,727,727,727,727,0
|
|
20250516,185900,2397404388,727,727,727,727,0
|
|
20250516,185800,2397404388,727,727,727,727,0
|
|
20250516,185700,2397404388,727,727,727,727,0
|
|
20250516,185600,2397404388,727,727,727,727,0
|
|
20250516,185500,2397404388,727,727,727,727,0
|
|
20250516,185400,2397404388,727,727,727,727,0
|
|
20250516,185300,2397404388,727,727,727,727,0
|
|
20250516,185200,2397404388,727,727,727,727,0
|
|
20250516,185100,2397404388,727,727,727,727,0
|
|
20250516,185000,2397404388,727,727,727,727,0
|
|
20250516,184900,2397404388,727,727,727,727,0
|
|
20250516,184800,2397404388,727,727,727,727,0
|
|
20250516,184700,2397404388,727,727,727,727,0
|
|
20250516,184600,2397404388,727,727,727,727,0
|
|
20250516,184500,2397404388,727,727,727,727,0
|
|
20250516,184400,2397404388,727,727,727,727,54043
|
|
20250516,184300,2397404388,727,727,727,727,0
|
|
20250516,184200,2397404388,727,727,727,727,0
|
|
20250516,184100,2397404388,727,727,727,727,0
|
|
20250516,184000,2397404388,727,727,727,727,0
|
|
20250516,183900,2397404388,727,727,727,727,0
|
|
20250516,183800,2397404388,727,727,727,727,0
|
|
20250516,183700,2397404388,727,727,727,727,0
|
|
20250516,183600,2397404388,727,727,727,727,0
|
|
20250516,183500,2397404388,727,727,727,727,0
|
|
20250516,183400,2397404388,727,727,727,727,0
|
|
20250516,183300,2397404388,727,727,727,727,0
|
|
20250516,183200,2397404388,727,727,727,727,0
|
|
20250516,183100,2397404388,727,727,727,727,0
|
|
20250516,183000,2397404388,727,727,727,727,0
|
|
20250516,182900,2397404388,727,727,727,727,0
|
|
20250516,182800,2397404388,727,727,727,727,0
|
|
20250516,182700,2397404388,727,727,727,727,0
|
|
20250516,182600,2397404388,727,727,727,727,0
|
|
20250516,182500,2397404388,727,727,727,727,0
|
|
20250516,182400,2397404388,727,727,727,727,0
|
|
20250516,182300,2397404388,727,727,727,727,0
|
|
20250516,182200,2397404388,727,727,727,727,0
|
|
20250516,182100,2397404388,727,727,727,727,0
|
|
20250516,182000,2397404388,727,727,727,727,0
|
|
20250516,181900,2397404388,727,727,727,727,0
|
|
20250516,181800,2397404388,727,727,727,727,0
|
|
20250516,181700,2397404388,727,727,727,727,0
|
|
20250516,181600,2397404388,727,727,727,727,0
|
|
20250516,181500,2397404388,727,727,727,727,0
|
|
20250516,181400,2397404388,727,727,727,727,54043
|
|
20250516,181300,2397404388,727,727,727,727,0
|
|
20250516,181200,2397404388,727,727,727,727,0
|
|
20250516,181100,2397404388,727,727,727,727,0
|
|
20250516,181000,2397404388,727,727,727,727,0
|
|
20250516,180900,2397404388,727,727,727,727,0
|
|
20250516,180800,2397404388,727,727,727,727,0
|
|
20250516,180700,2397404388,727,727,727,727,0
|
|
20250516,180600,2397404388,727,727,727,727,0
|
|
20250516,180500,2397404388,727,727,727,727,0
|
|
20250516,180400,2397404388,727,727,727,727,0
|
|
20250516,180300,2397404388,727,727,727,727,0
|
|
20250516,180200,2397404388,727,727,727,727,0
|
|
20250516,180100,2397404388,727,727,727,727,0
|
|
20250516,180000,2397404388,727,727,727,727,0
|
|
20250516,175900,2397404388,727,727,727,727,0
|
|
20250516,175800,2397404388,727,727,727,727,0
|
|
20250516,175700,2397404388,727,727,727,727,0
|
|
20250516,175600,2397404388,727,727,727,727,0
|
|
20250516,175500,2397404388,727,727,727,727,0
|
|
20250516,175400,2397404388,727,727,727,727,0
|
|
20250516,175300,2397404388,727,727,727,727,0
|
|
20250516,175200,2397404388,727,727,727,727,0
|
|
20250516,175100,2397404388,727,727,727,727,0
|
|
20250516,175000,2397404388,727,727,727,727,0
|
|
20250516,174900,2397404388,727,727,727,727,0
|
|
20250516,174800,2397404388,727,727,727,727,0
|
|
20250516,174700,2397404388,727,727,727,727,0
|
|
20250516,174600,2397404388,727,727,727,727,0
|
|
20250516,174500,2397404388,727,727,727,727,0
|
|
20250516,174400,2397404388,727,727,727,727,54043
|
|
20250516,174300,2397404388,727,727,727,727,0
|
|
20250516,174200,2397404388,727,727,727,727,0
|
|
20250516,174100,2397404388,727,727,727,727,0
|
|
20250516,174000,2397404388,727,727,727,727,0
|
|
20250516,173900,2397404388,727,727,727,727,0
|
|
20250516,173800,2397404388,727,727,727,727,0
|
|
20250516,173700,2397404388,727,727,727,727,0
|
|
20250516,173600,2397404388,727,727,727,727,0
|
|
20250516,173500,2397404388,727,727,727,727,0
|
|
20250516,173400,2397404388,727,727,727,727,0
|
|
20250516,173300,2397404388,727,727,727,727,0
|
|
20250516,173200,2397404388,727,727,727,727,0
|
|
20250516,173100,2397404388,727,727,727,727,0
|
|
20250516,173000,2397404388,727,727,727,727,0
|
|
20250516,172900,2397404388,727,727,727,727,0
|
|
20250516,172800,2397404388,727,727,727,727,0
|
|
20250516,172700,2397404388,727,727,727,727,0
|
|
20250516,172600,2397404388,727,727,727,727,0
|
|
20250516,172500,2397404388,727,727,727,727,0
|
|
20250516,172400,2397404388,727,727,727,727,0
|
|
20250516,172300,2397404388,727,727,727,727,0
|
|
20250516,172200,2397404388,727,727,727,727,0
|
|
20250516,172100,2397404388,727,727,727,727,0
|
|
20250516,172000,2397404388,727,727,727,727,0
|
|
20250516,171900,2397404388,727,727,727,727,0
|
|
20250516,171800,2397404388,727,727,727,727,0
|
|
20250516,171700,2397404388,727,727,727,727,0
|
|
20250516,171600,2397404388,727,727,727,727,0
|
|
20250516,171500,2397404388,727,727,727,727,0
|
|
20250516,171400,2397404388,727,727,727,727,54043
|
|
20250516,171300,2397404388,727,727,727,727,0
|
|
20250516,171200,2397404388,727,727,727,727,0
|
|
20250516,171100,2397404388,727,727,727,727,0
|
|
20250516,171000,2397404388,727,727,727,727,0
|
|
20250516,170900,2397404388,727,727,727,727,0
|
|
20250516,170800,2397404388,727,727,727,727,0
|
|
20250516,170700,2397404388,727,727,727,727,0
|
|
20250516,170600,2397404388,727,727,727,727,0
|
|
20250516,170500,2397404388,727,727,727,727,0
|
|
20250516,170400,2397404388,727,727,727,727,0
|
|
20250516,170300,2397404388,727,727,727,727,0
|
|
20250516,170200,2397404388,727,727,727,727,0
|
|
20250516,170100,2397404388,727,727,727,727,0
|
|
20250516,170000,2397404388,727,727,727,727,0
|
|
20250516,165900,2397404388,727,727,727,727,0
|
|
20250516,165800,2397404388,727,727,727,727,0
|
|
20250516,165700,2397404388,727,727,727,727,0
|
|
20250516,165600,2397404388,727,727,727,727,0
|
|
20250516,165500,2397404388,727,727,727,727,0
|
|
20250516,165400,2397404388,727,727,727,727,0
|
|
20250516,165300,2397404388,727,727,727,727,0
|
|
20250516,165200,2397404388,727,727,727,727,0
|
|
20250516,165100,2397404388,727,727,727,727,0
|
|
20250516,165000,2397404388,727,727,727,727,0
|
|
20250516,164900,2397404388,727,727,727,727,0
|
|
20250516,164800,2397404388,727,727,727,727,0
|
|
20250516,164700,2397404388,727,727,727,727,0
|
|
20250516,164600,2397404388,727,727,727,727,0
|
|
20250516,164500,2397404388,727,727,727,727,0
|
|
20250516,164400,2397404388,727,727,727,727,54043
|
|
20250516,164300,2397404388,727,727,727,727,0
|
|
20250516,164200,2397404388,727,727,727,727,0
|
|
20250516,164100,2397404388,727,727,727,727,0
|
|
20250516,164000,2397404388,727,727,727,727,0
|
|
20250516,163900,2397404388,727,727,727,727,0
|
|
20250516,163800,2397404388,727,727,727,727,0
|
|
20250516,163700,2397404388,727,727,727,727,0
|
|
20250516,163600,2397404388,727,727,727,727,0
|
|
20250516,163500,2397404388,727,727,727,727,0
|
|
20250516,163400,2397404388,727,727,727,727,0
|
|
20250516,163300,2397404388,727,727,727,727,0
|
|
20250516,163200,2397404388,727,727,727,727,0
|
|
20250516,163100,2397404388,727,727,727,727,0
|
|
20250516,163000,2397404388,727,727,727,727,0
|
|
20250516,162900,2397404388,727,727,727,727,0
|
|
20250516,162800,2397404388,727,727,727,727,0
|
|
20250516,162700,2397404388,727,727,727,727,0
|
|
20250516,162600,2397404388,727,727,727,727,0
|
|
20250516,162500,2397404388,727,727,727,727,0
|
|
20250516,162400,2397404388,727,727,727,727,0
|
|
20250516,162300,2397404388,727,727,727,727,0
|
|
20250516,162200,2397404388,727,727,727,727,0
|
|
20250516,162100,2397404388,727,727,727,727,0
|
|
20250516,162000,2397404388,727,727,727,727,0
|
|
20250516,161900,2397404388,727,727,727,727,0
|
|
20250516,161800,2397404388,727,727,727,727,0
|
|
20250516,161700,2397404388,727,727,727,727,0
|
|
20250516,161600,2397404388,727,727,727,727,0
|
|
20250516,161500,2397404388,727,727,727,727,0
|
|
20250516,161400,2397404388,727,727,727,727,54043
|
|
20250516,161300,2397404388,727,727,727,727,0
|
|
20250516,161200,2397404388,727,727,727,727,0
|
|
20250516,161100,2397404388,727,727,727,727,0
|
|
20250516,161000,2397404388,727,727,727,727,0
|
|
20250516,160900,2397404388,727,727,727,727,0
|
|
20250516,160800,2397404388,727,727,727,727,0
|
|
20250516,160700,2397404388,727,727,727,727,0
|
|
20250516,160600,2397404388,727,727,727,727,0
|
|
20250516,160500,2397404388,727,727,727,727,0
|
|
20250516,160400,2397404388,727,727,727,727,0
|
|
20250516,160300,2397404388,727,727,727,727,0
|
|
20250516,160200,2397404388,727,727,727,727,0
|
|
20250516,160100,2397404388,727,727,727,727,0
|
|
20250516,160000,2397404388,727,727,727,727,0
|
|
20250516,155900,2397404388,727,727,727,727,0
|
|
20250516,155800,2397404388,727,727,727,727,0
|
|
20250516,155700,2397404388,727,727,727,727,0
|
|
20250516,155600,2397404388,727,727,727,727,0
|
|
20250516,155500,2397404388,727,727,727,727,0
|
|
20250516,155400,2397404388,727,727,727,727,0
|
|
20250516,155300,2397404388,727,727,727,727,0
|
|
20250516,155200,2397404388,727,727,727,727,0
|
|
20250516,155100,2397404388,727,727,727,727,0
|
|
20250516,155000,2397404388,727,727,727,727,0
|
|
20250516,154900,2397404388,727,727,727,727,0
|
|
20250516,154800,2397404388,727,727,727,727,0
|
|
20250516,154700,2397404388,727,727,727,727,0
|
|
20250516,154600,2397404388,727,727,727,727,0
|
|
20250516,154500,2397404388,727,727,727,727,0
|
|
20250516,154400,2397404388,727,727,727,727,54043
|
|
20250516,154300,2397404388,727,727,727,727,0
|
|
20250516,154200,2397404388,727,727,727,727,0
|
|
20250516,154100,2397404388,727,727,727,727,0
|
|
20250516,154000,2397404388,727,727,727,727,0
|
|
20250516,153900,2397404388,727,727,727,727,0
|
|
20250516,153800,2397404388,727,727,727,727,0
|
|
20250516,153700,2397404388,727,727,727,727,0
|
|
20250516,153600,2397404388,727,727,727,727,0
|
|
20250516,153500,2397404388,727,727,727,727,0
|
|
20250516,153400,2397404388,727,727,727,727,0
|
|
20250516,153300,2397404388,727,727,727,727,0
|
|
20250516,153200,2397404388,727,727,727,727,0
|
|
20250516,153100,2397404388,727,727,727,727,0
|
|
20250516,153000,2397404388,727,727,727,727,54043
|
|
20250516,152900,2358115127,734,734,734,734,0
|
|
20250516,152800,2358115127,734,734,734,734,0
|
|
20250516,152700,2358115127,734,734,734,734,0
|
|
20250516,152600,2358115127,734,734,734,734,0
|
|
20250516,152500,2358115127,734,734,734,734,0
|
|
20250516,152400,2358115127,734,734,734,734,0
|
|
20250516,152300,2358115127,734,734,734,734,0
|
|
20250516,152200,2358115127,734,734,734,734,0
|
|
20250516,152100,2358115127,734,734,734,734,0
|
|
20250516,152000,2358115127,734,734,734,734,0
|
|
20250516,151900,2358115127,734,736,736,733,12845
|
|
20250516,151800,2348668162,736,730,736,730,15329
|
|
20250516,151700,2337427705,730,729,731,727,20236
|
|
20250516,151600,2322670692,729,729,730,727,16817
|
|
20250516,151500,2310430074,730,730,731,728,8691
|
|
20250516,151400,2304096828,729,730,731,729,3042
|
|
20250516,151300,2301879181,733,730,734,728,16311
|
|
20250516,151200,2290000299,734,733,734,727,5531
|
|
20250516,151100,2285964061,733,731,733,731,1297
|
|
20250516,151000,2285014733,732,731,732,729,3087
|
|
20250516,150900,2282763170,731,732,732,730,415
|
|
20250516,150800,2282459810,732,732,732,730,28198
|
|
20250516,150700,2261874907,732,731,732,730,12385
|
|
20250516,150600,2252833444,732,733,733,729,5149
|
|
20250516,150500,2249065508,734,733,734,732,6942
|
|
20250516,150400,2243980519,734,734,735,734,4121
|
|
20250516,150300,2240955554,734,734,735,734,1935
|
|
20250516,150200,2239534434,734,734,734,734,79
|
|
20250516,150100,2239476448,733,732,733,731,7526
|
|
20250516,150000,2233971237,732,732,733,732,2586
|
|
20250516,145900,2232078265,733,733,733,731,3453
|
|
20250516,145800,2229553884,733,732,734,731,7478
|
|
20250516,145700,2224087059,732,734,734,732,2096
|
|
20250516,145600,2222552785,734,732,734,732,2602
|
|
20250516,145500,2220647617,732,732,734,732,2999
|
|
20250516,145400,2218451430,732,732,735,732,373
|
|
20250516,145300,2218178371,733,732,733,732,733
|
|
20250516,145200,2217641781,732,732,732,732,460
|
|
20250516,145100,2217305061,732,732,732,732,229
|
|
20250516,145000,2217137433,735,736,736,732,18
|
|
20250516,144900,2217124197,736,730,736,730,21352
|
|
20250516,144800,2201437630,731,730,731,729,1504
|
|
20250516,144700,2200340949,731,731,732,730,3025
|
|
20250516,144600,2198130355,732,732,733,732,364
|
|
20250516,144500,2197863904,733,731,734,731,469
|
|
20250516,144400,2197520743,731,730,731,730,642
|
|
20250516,144300,2197051583,730,729,731,723,19898
|
|
20250516,144200,2182604517,730,734,734,730,2592
|
|
20250516,144100,2180710451,734,735,735,734,771
|
|
20250516,144000,2180143961,735,734,735,734,729
|
|
20250516,143900,2179608231,734,733,735,732,683
|
|
20250516,143800,2179107318,733,734,734,729,14268
|
|
20250516,143700,2168690838,734,734,735,733,2246
|
|
20250516,143600,2167044390,735,736,736,733,1663
|
|
20250516,143500,2165823774,733,737,737,733,7845
|
|
20250516,143400,2160057361,737,738,738,736,568
|
|
20250516,143300,2159638984,738,735,739,735,367
|
|
20250516,143200,2159368155,739,740,740,736,3314
|
|
20250516,143100,2156916710,740,736,740,736,7420
|
|
20250516,143000,2151446457,737,738,740,736,7069
|
|
20250516,142900,2146237044,738,742,743,738,5204
|
|
20250516,142800,2142387521,741,742,744,741,2446
|
|
20250516,142700,2140572038,743,744,745,741,9445
|
|
20250516,142600,2133538076,744,740,745,740,11139
|
|
20250516,142500,2125263530,740,739,740,737,2225
|
|
20250516,142400,2123620836,738,736,739,733,17575
|
|
20250516,142300,2110691371,738,739,742,734,8219
|
|
20250516,142200,2104630539,739,739,740,735,2066
|
|
20250516,142100,2103104864,737,746,746,724,68449
|
|
20250516,142000,2052736258,746,747,748,746,5791
|
|
20250516,141900,2048414330,747,746,747,746,4724
|
|
20250516,141800,2044888585,746,754,754,746,25681
|
|
20250516,141700,2025690607,754,750,754,749,1671
|
|
20250516,141600,2024434521,750,753,754,750,29507
|
|
20250516,141500,2002284053,755,752,755,749,5995
|
|
20250516,141400,1997783833,751,754,756,750,24915
|
|
20250516,141300,1979017260,754,757,760,754,8362
|
|
20250516,141200,1972692484,757,749,757,748,25971
|
|
20250516,141100,1953134939,750,752,752,750,9760
|
|
20250516,141000,1945812949,752,750,753,748,15002
|
|
20250516,140900,1934567496,750,752,754,748,28440
|
|
20250516,140800,1913207555,752,749,752,749,22466
|
|
20250516,140700,1896330264,750,760,761,747,44720
|
|
20250516,140600,1862561041,759,761,766,757,75558
|
|
20250516,140500,1805032126,765,747,765,746,108329
|
|
20250516,140400,1723017568,747,745,747,740,29251
|
|
20250516,140300,1701222253,745,739,750,739,29105
|
|
20250516,140200,1679555907,739,739,754,737,64853
|
|
20250516,140100,1631126264,742,727,742,727,47442
|
|
20250516,140000,1596258155,728,726,728,726,2978
|
|
20250516,135900,1594094882,726,726,726,724,1666
|
|
20250516,135800,1592886957,726,726,726,724,916
|
|
20250516,135700,1592222041,726,726,726,724,227
|
|
20250516,135600,1592057439,726,725,726,723,1089
|
|
20250516,135500,1591268972,725,725,727,725,6066
|
|
20250516,135400,1586870411,726,725,726,723,4497
|
|
20250516,135300,1583610818,725,724,725,724,2107
|
|
20250516,135200,1582084618,724,724,725,724,797
|
|
20250516,135100,1581507419,728,722,728,722,28253
|
|
20250516,135000,1561005120,722,720,722,719,2360
|
|
20250516,134900,1559306872,720,720,720,720,3209
|
|
20250516,134800,1556996392,723,722,723,722,501
|
|
20250516,134700,1556634170,719,720,720,719,2000
|
|
20250516,134600,1555195576,720,721,723,720,2793
|
|
20250516,134500,1553183637,720,723,723,720,3717
|
|
20250516,134400,1550507336,723,720,725,720,4126
|
|
20250516,134300,1547525369,720,724,724,720,2126
|
|
20250516,134200,1545990078,722,724,724,722,2537
|
|
20250516,134100,1544157704,724,724,725,724,141
|
|
20250516,134000,1544055617,725,723,725,723,3514
|
|
20250516,133900,1541513001,723,718,723,718,6547
|
|
20250516,133800,1536793575,718,720,720,718,281
|
|
20250516,133700,1536591787,719,721,721,719,262
|
|
20250516,133600,1536403187,721,719,722,719,4119
|
|
20250516,133500,1533432549,719,717,719,717,1236
|
|
20250516,133400,1532544851,717,718,718,717,9510
|
|
20250516,133300,1525724979,718,716,719,713,34545
|
|
20250516,133200,1500962558,717,718,720,716,9859
|
|
20250516,133100,1493895273,717,719,722,717,6078
|
|
20250516,133000,1489530412,719,719,721,719,1201
|
|
20250516,132900,1488666591,720,720,720,720,1
|
|
20250516,132800,1488665871,719,720,721,719,847
|
|
20250516,132700,1488056430,720,721,721,720,4364
|
|
20250516,132600,1484914146,721,720,721,720,2160
|
|
20250516,132500,1483358446,722,722,722,722,8
|
|
20250516,132400,1483352670,721,721,721,720,6667
|
|
20250516,132300,1478546263,720,721,721,720,302
|
|
20250516,132200,1478328821,722,722,722,720,304
|
|
20250516,132100,1478109933,722,722,723,720,20200
|
|
20250516,132000,1463565531,722,722,722,721,1892
|
|
20250516,131900,1462199630,723,723,723,723,0
|
|
20250516,131800,1462199630,723,723,723,723,13
|
|
20250516,131700,1462190231,723,723,723,723,200
|
|
20250516,131600,1462045631,723,719,723,719,912
|
|
20250516,131500,1461386485,718,723,723,718,2463
|
|
20250516,131400,1459614178,722,722,722,722,1286
|
|
20250516,131300,1458685686,722,721,722,718,921
|
|
20250516,131200,1458022891,720,720,720,720,2164
|
|
20250516,131100,1456464811,720,720,720,719,286
|
|
20250516,131000,1456258892,720,719,720,719,179
|
|
20250516,130900,1456130169,720,722,722,720,4361
|
|
20250516,130800,1452989345,724,722,724,720,3010
|
|
20250516,130700,1450821386,726,722,726,722,2540
|
|
20250516,130600,1448981466,722,726,727,722,106
|
|
20250516,130500,1448904687,726,723,727,723,4840
|
|
20250516,130400,1445389841,723,721,723,721,510
|
|
20250516,130300,1445022111,723,723,723,723,20
|
|
20250516,130200,1445007651,721,720,723,720,1605
|
|
20250516,130100,1443849735,720,722,722,720,957
|
|
20250516,130000,1443159615,721,721,721,719,820
|
|
20250516,125900,1442569314,722,724,724,720,504
|
|
20250516,125800,1442206356,721,722,726,721,197
|
|
20250516,125700,1442064270,727,718,727,718,9218
|
|
20250516,125600,1435409941,719,719,719,718,1856
|
|
20250516,125500,1434076804,719,717,719,717,3926
|
|
20250516,125400,1431258930,717,718,718,717,9
|
|
20250516,125300,1431252470,717,717,718,717,1559
|
|
20250516,125200,1430134657,717,718,718,717,204
|
|
20250516,125100,1429988385,717,718,718,717,1328
|
|
20250516,125000,1429035001,718,717,718,717,1048
|
|
20250516,124900,1428282584,717,717,717,716,40
|
|
20250516,124800,1428253915,717,718,718,717,935
|
|
20250516,124700,1427583510,718,718,718,718,353
|
|
20250516,124600,1427330056,718,715,718,715,903
|
|
20250516,124500,1426684357,715,715,720,715,859
|
|
20250516,124400,1426070028,714,717,717,714,5642
|
|
20250516,124300,1422038498,717,720,720,717,1496
|
|
20250516,124200,1420964865,720,720,720,719,370
|
|
20250516,124100,1420698516,720,720,720,720,1
|
|
20250516,124000,1420697796,718,718,721,718,12
|
|
20250516,123900,1420689153,723,717,724,714,14904
|
|
20250516,123800,1409981872,717,717,717,715,1423
|
|
20250516,123700,1408964399,715,716,716,715,5148
|
|
20250516,123600,1405279436,716,716,716,716,332
|
|
20250516,123500,1405041724,716,716,716,716,5400
|
|
20250516,123400,1401175324,717,716,718,715,116
|
|
20250516,123300,1401092236,715,716,717,714,7791
|
|
20250516,123200,1395521102,716,715,716,715,3609
|
|
20250516,123100,1392939666,715,713,715,713,2374
|
|
20250516,123000,1391245811,714,712,714,711,2734
|
|
20250516,122900,1389301248,711,714,714,711,29652
|
|
20250516,122800,1368211896,712,712,714,712,1267
|
|
20250516,122700,1367307670,714,712,714,712,6643
|
|
20250516,122600,1362573217,712,713,713,711,29505
|
|
20250516,122500,1341562406,713,714,714,713,20236
|
|
20250516,122400,1327132675,714,715,716,714,17752
|
|
20250516,122300,1314446006,716,716,717,716,1689
|
|
20250516,122200,1313236484,716,716,717,716,240
|
|
20250516,122100,1313064633,716,716,718,715,4551
|
|
20250516,122000,1309808738,715,715,716,715,1148
|
|
20250516,121900,1308987808,716,716,716,715,5227
|
|
20250516,121800,1305245277,716,717,717,716,8485
|
|
20250516,121700,1299170014,717,718,719,717,3432
|
|
20250516,121600,1296708133,718,717,719,717,436
|
|
20250516,121500,1296395078,717,717,717,717,4765
|
|
20250516,121400,1292978573,717,717,718,717,3118
|
|
20250516,121300,1290742739,717,717,718,717,1025
|
|
20250516,121200,1290007804,717,717,717,717,0
|
|
20250516,121100,1290007804,717,718,718,717,758
|
|
20250516,121000,1289463580,719,719,719,718,1720
|
|
20250516,120900,1288228600,719,718,719,717,348
|
|
20250516,120800,1287979080,719,717,719,717,321
|
|
20250516,120700,1287748301,718,718,719,717,4356
|
|
20250516,120600,1284622420,718,717,719,717,2439
|
|
20250516,120500,1282871251,717,717,717,717,260
|
|
20250516,120400,1282684831,718,716,718,716,1439
|
|
20250516,120300,1281654300,718,717,718,716,7068
|
|
20250516,120200,1276591668,716,717,717,715,8255
|
|
20250516,120100,1270683888,717,717,717,717,2103
|
|
20250516,120000,1269176037,716,716,716,715,5839
|
|
20250516,115900,1264996208,716,719,719,715,20566
|
|
20250516,115800,1250265682,719,718,719,717,1805
|
|
20250516,115700,1248970913,719,719,719,718,389
|
|
20250516,115600,1248691322,719,718,719,718,683
|
|
20250516,115500,1248200916,718,718,719,717,11956
|
|
20250516,115400,1239608864,718,720,722,717,19549
|
|
20250516,115300,1225568943,720,722,722,720,13086
|
|
20250516,115200,1216146851,722,722,722,722,171
|
|
20250516,115100,1216023389,722,720,722,720,2371
|
|
20250516,115000,1214315527,720,722,722,720,10050
|
|
20250516,114900,1207078249,723,724,724,723,2998
|
|
20250516,114800,1204910676,723,723,723,722,2848
|
|
20250516,114700,1202853582,722,721,722,721,2326
|
|
20250516,114600,1201175290,722,721,722,720,5250
|
|
20250516,114500,1197390638,722,722,722,721,6059
|
|
20250516,114400,1193022040,723,722,723,722,475
|
|
20250516,114300,1192679071,723,723,723,723,0
|
|
20250516,114200,1192679071,723,723,723,723,296
|
|
20250516,114100,1192465063,721,723,723,721,4189
|
|
20250516,114000,1189440748,723,722,723,722,434
|
|
20250516,113900,1189127367,721,721,721,721,94
|
|
20250516,113800,1189059593,721,722,722,721,7243
|
|
20250516,113700,1183830197,723,722,723,722,3324
|
|
20250516,113600,1181430015,722,722,722,722,375
|
|
20250516,113500,1181159265,722,721,722,721,1848
|
|
20250516,113400,1179826856,722,722,722,722,13685
|
|
20250516,113300,1169946286,721,724,724,721,4289
|
|
20250516,113200,1166850619,722,724,724,722,1028
|
|
20250516,113100,1166108389,724,724,725,721,35351
|
|
20250516,113000,1140580988,725,724,725,724,219
|
|
20250516,112900,1140422413,725,724,725,724,1640
|
|
20250516,112800,1139234543,724,725,725,724,212
|
|
20250516,112700,1139081043,724,724,724,724,200
|
|
20250516,112600,1138936243,724,724,726,724,1328
|
|
20250516,112500,1137974721,724,723,724,723,3896
|
|
20250516,112400,1135154440,724,724,724,724,455
|
|
20250516,112300,1134825020,724,723,724,723,278
|
|
20250516,112200,1134623998,724,723,724,722,10446
|
|
20250516,112100,1127076775,724,724,724,723,2392
|
|
20250516,112000,1125347316,724,724,724,724,193
|
|
20250516,111900,1125207584,724,722,724,722,484
|
|
20250516,111800,1124857170,724,725,725,722,1260
|
|
20250516,111700,1123946630,725,725,725,725,1017
|
|
20250516,111600,1123209305,725,724,725,722,137
|
|
20250516,111500,1123110018,722,723,723,722,18599
|
|
20250516,111400,1109672105,724,724,724,724,2168
|
|
20250516,111300,1108102473,723,725,725,723,6029
|
|
20250516,111200,1103738713,726,725,726,725,2002
|
|
20250516,111100,1102287261,725,726,726,725,613
|
|
20250516,111000,1101842825,724,724,726,724,2362
|
|
20250516,110900,1100132537,726,726,726,726,133
|
|
20250516,110800,1100035979,726,726,726,726,0
|
|
20250516,110700,1100035979,726,726,726,726,5
|
|
20250516,110600,1100032349,726,726,726,723,1539
|
|
20250516,110500,1098919533,726,724,726,723,276
|
|
20250516,110400,1098719981,723,726,726,723,199
|
|
20250516,110300,1098575573,723,724,726,723,4616
|
|
20250516,110200,1095238123,726,726,726,726,21
|
|
20250516,110100,1095222877,724,726,726,723,2986
|
|
20250516,110000,1093061940,726,727,727,726,35
|
|
20250516,105900,1093036505,727,726,727,726,784
|
|
20250516,105800,1092467254,726,726,726,724,2013
|
|
20250516,105700,1091007070,724,726,726,724,79
|
|
20250516,105600,1090949756,722,724,725,722,4500
|
|
20250516,105500,1087696462,724,724,726,724,1649
|
|
20250516,105400,1086502566,726,725,726,725,4
|
|
20250516,105300,1086499663,727,725,727,723,13223
|
|
20250516,105200,1076926062,726,726,726,724,4146
|
|
20250516,105100,1073923850,727,726,727,726,2769
|
|
20250516,105000,1071911434,728,726,728,726,1440
|
|
20250516,104900,1070865746,727,727,727,726,220
|
|
20250516,104800,1070705886,726,727,729,726,593
|
|
20250516,104700,1070274872,726,728,729,724,2761
|
|
20250516,104600,1068270235,726,724,726,722,12046
|
|
20250516,104500,1059558870,728,725,728,724,120
|
|
20250516,104400,1059471859,723,728,728,723,12693
|
|
20250516,104300,1050270241,730,730,730,730,29
|
|
20250516,104200,1050249071,728,728,728,728,504
|
|
20250516,104100,1049882159,728,730,730,728,1506
|
|
20250516,104000,1048785789,727,730,730,727,614
|
|
20250516,103900,1048338353,727,728,728,727,51799
|
|
20250516,103800,1010650480,728,731,731,728,19291
|
|
20250516,103700,996600735,732,733,733,732,9316
|
|
20250516,103600,989779768,733,732,734,732,5428
|
|
20250516,103500,985803906,732,730,732,730,3719
|
|
20250516,103400,983086881,729,729,729,729,341
|
|
20250516,103300,982838292,729,729,729,729,190
|
|
20250516,103200,982699782,729,729,729,728,198
|
|
20250516,103100,982555540,729,729,729,729,200
|
|
20250516,103000,982409740,729,729,731,729,7
|
|
20250516,102900,982404632,731,732,733,728,1840
|
|
20250516,102800,981057094,733,730,733,728,5196
|
|
20250516,102700,977262737,730,727,730,726,7658
|
|
20250516,102600,971674512,725,728,730,725,10074
|
|
20250516,102500,964322176,725,727,727,725,601
|
|
20250516,102400,963886202,729,731,732,725,9377
|
|
20250516,102300,957038749,731,727,734,727,13931
|
|
20250516,102200,946870177,727,727,727,727,38
|
|
20250516,102100,946842551,723,727,728,723,229
|
|
20250516,102000,946676106,723,727,727,722,2550
|
|
20250516,101900,944829806,723,728,728,723,4073
|
|
20250516,101800,941880869,728,728,730,727,2220
|
|
20250516,101700,940266829,730,726,730,725,7465
|
|
20250516,101600,934831153,728,726,728,726,534
|
|
20250516,101500,934443148,726,726,726,724,1125
|
|
20250516,101400,933627540,723,724,728,720,8008
|
|
20250516,101300,927855003,724,723,724,722,3440
|
|
20250516,101200,925370045,723,721,723,721,4677
|
|
20250516,101100,921996163,721,720,722,720,4544
|
|
20250516,101000,918720187,720,725,727,720,31562
|
|
20250516,100900,895930440,725,721,726,720,7670
|
|
20250516,100800,890394330,722,723,724,721,18370
|
|
20250516,100700,877133582,723,724,724,719,13406
|
|
20250516,100600,867453874,724,727,727,723,14308
|
|
20250516,100500,857088168,728,725,728,725,7982
|
|
20250516,100400,851299414,723,723,725,720,41335
|
|
20250516,100300,821493942,721,732,732,721,34654
|
|
20250516,100200,796390107,730,733,733,730,12810
|
|
20250516,100100,787029487,735,741,741,722,75234
|
|
20250516,100000,731840697,742,743,743,742,708
|
|
20250516,095900,731315300,743,744,744,740,18623
|
|
20250516,095800,717517244,744,745,746,743,9348
|
|
20250516,095700,710565291,745,745,746,742,31809
|
|
20250516,095600,686907229,746,747,748,744,49835
|
|
20250516,095500,649804588,747,748,748,747,9288
|
|
20250516,095400,642861349,749,749,750,749,2558
|
|
20250516,095300,640945397,749,751,751,749,4982
|
|
20250516,095200,637208799,750,750,750,749,4548
|
|
20250516,095100,633798862,750,750,750,749,3004
|
|
20250516,095000,631546260,751,750,752,747,8034
|
|
20250516,094900,625528733,750,748,750,747,4709
|
|
20250516,094800,622009768,748,747,749,747,2739
|
|
20250516,094700,619958269,749,749,750,746,3411
|
|
20250516,094600,617403469,749,749,749,747,6159
|
|
20250516,094500,612796767,748,748,748,746,1872
|
|
20250516,094400,611399317,748,747,750,743,15568
|
|
20250516,094300,599790505,747,751,751,747,5289
|
|
20250516,094200,595831356,751,751,751,750,3928
|
|
20250516,094100,592883760,751,751,752,749,1279
|
|
20250516,094000,591923585,751,749,754,748,26232
|
|
20250516,093900,572188283,749,751,751,746,4874
|
|
20250516,093800,568545182,751,747,754,746,23910
|
|
20250516,093700,550580012,750,746,750,746,4216
|
|
20250516,093600,547426821,744,751,751,742,14545
|
|
20250516,093500,536586273,751,749,751,749,8900
|
|
20250516,093400,529911466,748,750,750,747,4352
|
|
20250516,093300,526653523,749,750,750,749,514
|
|
20250516,093200,526268407,750,753,753,750,5502
|
|
20250516,093100,522132328,753,745,754,745,15244
|
|
20250516,093000,510689304,745,743,746,743,1764
|
|
20250516,092900,509375963,743,746,746,740,9683
|
|
20250516,092800,502186825,744,749,749,744,2500
|
|
20250516,092700,500323377,749,753,753,749,32215
|
|
20250516,092600,476112959,753,748,755,748,58346
|
|
20250516,092500,432191134,748,749,752,746,6479
|
|
20250516,092400,427341781,746,742,749,741,5677
|
|
20250516,092300,423109613,743,741,743,740,14984
|
|
20250516,092200,411979935,742,741,743,740,4549
|
|
20250516,092100,408601696,741,742,742,740,4870
|
|
20250516,092000,404993964,742,741,742,737,5753
|
|
20250516,091900,400743617,742,739,745,739,9531
|
|
20250516,091800,393681697,738,741,741,738,5609
|
|
20250516,091700,389533079,741,747,748,741,7540
|
|
20250516,091600,383920873,746,751,754,746,49221
|
|
20250516,091500,347045695,753,745,758,743,84005
|
|
20250516,091400,283995254,747,740,748,740,45747
|
|
20250516,091300,249881197,740,736,745,735,18905
|
|
20250516,091200,235910099,736,736,736,730,11329
|
|
20250516,091100,227605983,736,734,739,733,5130
|
|
20250516,091000,223838617,736,735,739,730,44798
|
|
20250516,090900,191033658,735,738,739,735,10776
|
|
20250516,090800,183088633,740,738,740,736,1817
|
|
20250516,090700,181750673,735,747,747,735,20124
|
|
20250516,090600,166816813,747,745,748,743,35354
|
|
20250516,090500,140434961,748,738,748,737,28820
|
|
20250516,090400,119049383,737,753,753,735,17600
|
|
20250516,090300,105901196,753,733,758,733,74629
|
|
20250516,090200,50166584,733,725,733,722,16019
|
|
20250516,090100,38529755,725,723,727,722,11150
|
|
20250516,090000,30457020,722,734,739,722,41691
|