681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,201800,187572459,1085,1085,1085,1085,2349
|
|
20250516,201700,187572459,1085,1085,1085,1085,0
|
|
20250516,201600,187572459,1085,1085,1085,1085,0
|
|
20250516,201500,187572459,1085,1085,1085,1085,0
|
|
20250516,201400,187572459,1085,1085,1085,1085,0
|
|
20250516,201300,187572459,1085,1085,1085,1085,0
|
|
20250516,201200,187572459,1085,1085,1085,1085,0
|
|
20250516,201100,187572459,1085,1085,1085,1085,0
|
|
20250516,201000,187572459,1085,1085,1085,1085,0
|
|
20250516,200900,187572459,1085,1085,1085,1085,0
|
|
20250516,200800,187572459,1085,1085,1085,1085,0
|
|
20250516,200700,187572459,1085,1085,1085,1085,0
|
|
20250516,200600,187572459,1085,1085,1085,1085,0
|
|
20250516,200500,187572459,1085,1085,1085,1085,0
|
|
20250516,200400,187572459,1085,1085,1085,1085,0
|
|
20250516,200300,187572459,1085,1085,1085,1085,0
|
|
20250516,200200,187572459,1085,1085,1085,1085,0
|
|
20250516,200100,187572459,1085,1085,1085,1085,0
|
|
20250516,200000,187572459,1085,1085,1085,1085,0
|
|
20250516,195900,187572459,1085,1085,1085,1085,0
|
|
20250516,195800,187572459,1085,1085,1085,1085,0
|
|
20250516,195700,187572459,1085,1085,1085,1085,0
|
|
20250516,195600,187572459,1085,1085,1085,1085,0
|
|
20250516,195500,187572459,1085,1085,1085,1085,0
|
|
20250516,195400,187572459,1085,1085,1085,1085,0
|
|
20250516,195300,187572459,1085,1085,1085,1085,0
|
|
20250516,195200,187572459,1085,1085,1085,1085,0
|
|
20250516,195100,187572459,1085,1085,1085,1085,0
|
|
20250516,195000,187572459,1085,1085,1085,1085,0
|
|
20250516,194900,187572459,1085,1085,1085,1085,0
|
|
20250516,194800,187572459,1085,1085,1085,1085,2349
|
|
20250516,194700,187572459,1085,1085,1085,1085,0
|
|
20250516,194600,187572459,1085,1085,1085,1085,0
|
|
20250516,194500,187572459,1085,1085,1085,1085,0
|
|
20250516,194400,187572459,1085,1085,1085,1085,0
|
|
20250516,194300,187572459,1085,1085,1085,1085,0
|
|
20250516,194200,187572459,1085,1085,1085,1085,0
|
|
20250516,194100,187572459,1085,1085,1085,1085,0
|
|
20250516,194000,187572459,1085,1085,1085,1085,0
|
|
20250516,193900,187572459,1085,1085,1085,1085,0
|
|
20250516,193800,187572459,1085,1085,1085,1085,0
|
|
20250516,193700,187572459,1085,1085,1085,1085,0
|
|
20250516,193600,187572459,1085,1085,1085,1085,0
|
|
20250516,193500,187572459,1085,1085,1085,1085,0
|
|
20250516,193400,187572459,1085,1085,1085,1085,0
|
|
20250516,193300,187572459,1085,1085,1085,1085,0
|
|
20250516,193200,187572459,1085,1085,1085,1085,0
|
|
20250516,193100,187572459,1085,1085,1085,1085,0
|
|
20250516,193000,187572459,1085,1085,1085,1085,0
|
|
20250516,192900,187572459,1085,1085,1085,1085,0
|
|
20250516,192800,187572459,1085,1085,1085,1085,0
|
|
20250516,192700,187572459,1085,1085,1085,1085,0
|
|
20250516,192600,187572459,1085,1085,1085,1085,0
|
|
20250516,192500,187572459,1085,1085,1085,1085,0
|
|
20250516,192400,187572459,1085,1085,1085,1085,0
|
|
20250516,192300,187572459,1085,1085,1085,1085,0
|
|
20250516,192200,187572459,1085,1085,1085,1085,0
|
|
20250516,192100,187572459,1085,1085,1085,1085,0
|
|
20250516,192000,187572459,1085,1085,1085,1085,0
|
|
20250516,191900,187572459,1085,1085,1085,1085,0
|
|
20250516,191800,187572459,1085,1085,1085,1085,2349
|
|
20250516,191700,187572459,1085,1085,1085,1085,0
|
|
20250516,191600,187572459,1085,1085,1085,1085,0
|
|
20250516,191500,187572459,1085,1085,1085,1085,0
|
|
20250516,191400,187572459,1085,1085,1085,1085,0
|
|
20250516,191300,187572459,1085,1085,1085,1085,0
|
|
20250516,191200,187572459,1085,1085,1085,1085,0
|
|
20250516,191100,187572459,1085,1085,1085,1085,0
|
|
20250516,191000,187572459,1085,1085,1085,1085,0
|
|
20250516,190900,187572459,1085,1085,1085,1085,0
|
|
20250516,190800,187572459,1085,1085,1085,1085,0
|
|
20250516,190700,187572459,1085,1085,1085,1085,0
|
|
20250516,190600,187572459,1085,1085,1085,1085,0
|
|
20250516,190500,187572459,1085,1085,1085,1085,0
|
|
20250516,190400,187572459,1085,1085,1085,1085,0
|
|
20250516,190300,187572459,1085,1085,1085,1085,0
|
|
20250516,190200,187572459,1085,1085,1085,1085,0
|
|
20250516,190100,187572459,1085,1085,1085,1085,0
|
|
20250516,190000,187572459,1085,1085,1085,1085,0
|
|
20250516,185900,187572459,1085,1085,1085,1085,0
|
|
20250516,185800,187572459,1085,1085,1085,1085,0
|
|
20250516,185700,187572459,1085,1085,1085,1085,0
|
|
20250516,185600,187572459,1085,1085,1085,1085,0
|
|
20250516,185500,187572459,1085,1085,1085,1085,0
|
|
20250516,185400,187572459,1085,1085,1085,1085,0
|
|
20250516,185300,187572459,1085,1085,1085,1085,0
|
|
20250516,185200,187572459,1085,1085,1085,1085,0
|
|
20250516,185100,187572459,1085,1085,1085,1085,0
|
|
20250516,185000,187572459,1085,1085,1085,1085,0
|
|
20250516,184900,187572459,1085,1085,1085,1085,0
|
|
20250516,184800,187572459,1085,1085,1085,1085,2349
|
|
20250516,184700,187572459,1085,1085,1085,1085,0
|
|
20250516,184600,187572459,1085,1085,1085,1085,0
|
|
20250516,184500,187572459,1085,1085,1085,1085,0
|
|
20250516,184400,187572459,1085,1085,1085,1085,0
|
|
20250516,184300,187572459,1085,1085,1085,1085,0
|
|
20250516,184200,187572459,1085,1085,1085,1085,0
|
|
20250516,184100,187572459,1085,1085,1085,1085,0
|
|
20250516,184000,187572459,1085,1085,1085,1085,0
|
|
20250516,183900,187572459,1085,1085,1085,1085,0
|
|
20250516,183800,187572459,1085,1085,1085,1085,0
|
|
20250516,183700,187572459,1085,1085,1085,1085,0
|
|
20250516,183600,187572459,1085,1085,1085,1085,0
|
|
20250516,183500,187572459,1085,1085,1085,1085,0
|
|
20250516,183400,187572459,1085,1085,1085,1085,0
|
|
20250516,183300,187572459,1085,1085,1085,1085,0
|
|
20250516,183200,187572459,1085,1085,1085,1085,0
|
|
20250516,183100,187572459,1085,1085,1085,1085,0
|
|
20250516,183000,187572459,1085,1085,1085,1085,0
|
|
20250516,182900,187572459,1085,1085,1085,1085,0
|
|
20250516,182800,187572459,1085,1085,1085,1085,0
|
|
20250516,182700,187572459,1085,1085,1085,1085,0
|
|
20250516,182600,187572459,1085,1085,1085,1085,0
|
|
20250516,182500,187572459,1085,1085,1085,1085,0
|
|
20250516,182400,187572459,1085,1085,1085,1085,0
|
|
20250516,182300,187572459,1085,1085,1085,1085,0
|
|
20250516,182200,187572459,1085,1085,1085,1085,0
|
|
20250516,182100,187572459,1085,1085,1085,1085,0
|
|
20250516,182000,187572459,1085,1085,1085,1085,0
|
|
20250516,181900,187572459,1085,1085,1085,1085,0
|
|
20250516,181800,187572459,1085,1085,1085,1085,2349
|
|
20250516,181700,187572459,1085,1085,1085,1085,0
|
|
20250516,181600,187572459,1085,1085,1085,1085,0
|
|
20250516,181500,187572459,1085,1085,1085,1085,0
|
|
20250516,181400,187572459,1085,1085,1085,1085,0
|
|
20250516,181300,187572459,1085,1085,1085,1085,0
|
|
20250516,181200,187572459,1085,1085,1085,1085,0
|
|
20250516,181100,187572459,1085,1085,1085,1085,0
|
|
20250516,181000,187572459,1085,1085,1085,1085,0
|
|
20250516,180900,187572459,1085,1085,1085,1085,0
|
|
20250516,180800,187572459,1085,1085,1085,1085,0
|
|
20250516,180700,187572459,1085,1085,1085,1085,0
|
|
20250516,180600,187572459,1085,1085,1085,1085,0
|
|
20250516,180500,187572459,1085,1085,1085,1085,0
|
|
20250516,180400,187572459,1085,1085,1085,1085,0
|
|
20250516,180300,187572459,1085,1085,1085,1085,0
|
|
20250516,180200,187572459,1085,1085,1085,1085,0
|
|
20250516,180100,187572459,1085,1085,1085,1085,0
|
|
20250516,180000,187572459,1085,1085,1085,1085,0
|
|
20250516,175900,187572459,1085,1085,1085,1085,0
|
|
20250516,175800,187572459,1085,1085,1085,1085,0
|
|
20250516,175700,187572459,1085,1085,1085,1085,0
|
|
20250516,175600,187572459,1085,1085,1085,1085,0
|
|
20250516,175500,187572459,1085,1085,1085,1085,0
|
|
20250516,175400,187572459,1085,1085,1085,1085,0
|
|
20250516,175300,187572459,1085,1085,1085,1085,0
|
|
20250516,175200,187572459,1085,1085,1085,1085,0
|
|
20250516,175100,187572459,1085,1085,1085,1085,0
|
|
20250516,175000,187572459,1085,1085,1085,1085,0
|
|
20250516,174900,187572459,1085,1085,1085,1085,0
|
|
20250516,174800,187572459,1085,1085,1085,1085,2349
|
|
20250516,174700,187572459,1085,1085,1085,1085,0
|
|
20250516,174600,187572459,1085,1085,1085,1085,0
|
|
20250516,174500,187572459,1085,1085,1085,1085,0
|
|
20250516,174400,187572459,1085,1085,1085,1085,0
|
|
20250516,174300,187572459,1085,1085,1085,1085,0
|
|
20250516,174200,187572459,1085,1085,1085,1085,0
|
|
20250516,174100,187572459,1085,1085,1085,1085,0
|
|
20250516,174000,187572459,1085,1085,1085,1085,0
|
|
20250516,173900,187572459,1085,1085,1085,1085,0
|
|
20250516,173800,187572459,1085,1085,1085,1085,0
|
|
20250516,173700,187572459,1085,1085,1085,1085,0
|
|
20250516,173600,187572459,1085,1085,1085,1085,0
|
|
20250516,173500,187572459,1085,1085,1085,1085,0
|
|
20250516,173400,187572459,1085,1085,1085,1085,0
|
|
20250516,173300,187572459,1085,1085,1085,1085,0
|
|
20250516,173200,187572459,1085,1085,1085,1085,0
|
|
20250516,173100,187572459,1085,1085,1085,1085,0
|
|
20250516,173000,187572459,1085,1085,1085,1085,0
|
|
20250516,172900,187572459,1085,1085,1085,1085,0
|
|
20250516,172800,187572459,1085,1085,1085,1085,0
|
|
20250516,172700,187572459,1085,1085,1085,1085,0
|
|
20250516,172600,187572459,1085,1085,1085,1085,0
|
|
20250516,172500,187572459,1085,1085,1085,1085,0
|
|
20250516,172400,187572459,1085,1085,1085,1085,0
|
|
20250516,172300,187572459,1085,1085,1085,1085,0
|
|
20250516,172200,187572459,1085,1085,1085,1085,0
|
|
20250516,172100,187572459,1085,1085,1085,1085,0
|
|
20250516,172000,187572459,1085,1085,1085,1085,0
|
|
20250516,171900,187572459,1085,1085,1085,1085,0
|
|
20250516,171800,187572459,1085,1085,1085,1085,2349
|
|
20250516,171700,187572459,1085,1085,1085,1085,0
|
|
20250516,171600,187572459,1085,1085,1085,1085,0
|
|
20250516,171500,187572459,1085,1085,1085,1085,0
|
|
20250516,171400,187572459,1085,1085,1085,1085,0
|
|
20250516,171300,187572459,1085,1085,1085,1085,0
|
|
20250516,171200,187572459,1085,1085,1085,1085,0
|
|
20250516,171100,187572459,1085,1085,1085,1085,0
|
|
20250516,171000,187572459,1085,1085,1085,1085,0
|
|
20250516,170900,187572459,1085,1085,1085,1085,0
|
|
20250516,170800,187572459,1085,1085,1085,1085,0
|
|
20250516,170700,187572459,1085,1085,1085,1085,0
|
|
20250516,170600,187572459,1085,1085,1085,1085,0
|
|
20250516,170500,187572459,1085,1085,1085,1085,0
|
|
20250516,170400,187572459,1085,1085,1085,1085,0
|
|
20250516,170300,187572459,1085,1085,1085,1085,0
|
|
20250516,170200,187572459,1085,1085,1085,1085,0
|
|
20250516,170100,187572459,1085,1085,1085,1085,0
|
|
20250516,170000,187572459,1085,1085,1085,1085,0
|
|
20250516,165900,187572459,1085,1085,1085,1085,0
|
|
20250516,165800,187572459,1085,1085,1085,1085,0
|
|
20250516,165700,187572459,1085,1085,1085,1085,0
|
|
20250516,165600,187572459,1085,1085,1085,1085,0
|
|
20250516,165500,187572459,1085,1085,1085,1085,0
|
|
20250516,165400,187572459,1085,1085,1085,1085,0
|
|
20250516,165300,187572459,1085,1085,1085,1085,0
|
|
20250516,165200,187572459,1085,1085,1085,1085,0
|
|
20250516,165100,187572459,1085,1085,1085,1085,0
|
|
20250516,165000,187572459,1085,1085,1085,1085,0
|
|
20250516,164900,187572459,1085,1085,1085,1085,0
|
|
20250516,164800,187572459,1085,1085,1085,1085,2349
|
|
20250516,164700,187572459,1085,1085,1085,1085,0
|
|
20250516,164600,187572459,1085,1085,1085,1085,0
|
|
20250516,164500,187572459,1085,1085,1085,1085,0
|
|
20250516,164400,187572459,1085,1085,1085,1085,0
|
|
20250516,164300,187572459,1085,1085,1085,1085,0
|
|
20250516,164200,187572459,1085,1085,1085,1085,0
|
|
20250516,164100,187572459,1085,1085,1085,1085,0
|
|
20250516,164000,187572459,1085,1085,1085,1085,0
|
|
20250516,163900,187572459,1085,1085,1085,1085,0
|
|
20250516,163800,187572459,1085,1085,1085,1085,0
|
|
20250516,163700,187572459,1085,1085,1085,1085,0
|
|
20250516,163600,187572459,1085,1085,1085,1085,0
|
|
20250516,163500,187572459,1085,1085,1085,1085,0
|
|
20250516,163400,187572459,1085,1085,1085,1085,0
|
|
20250516,163300,187572459,1085,1085,1085,1085,0
|
|
20250516,163200,187572459,1085,1085,1085,1085,0
|
|
20250516,163100,187572459,1085,1085,1085,1085,0
|
|
20250516,163000,187572459,1085,1085,1085,1085,0
|
|
20250516,162900,187572459,1085,1085,1085,1085,0
|
|
20250516,162800,187572459,1085,1085,1085,1085,0
|
|
20250516,162700,187572459,1085,1085,1085,1085,0
|
|
20250516,162600,187572459,1085,1085,1085,1085,0
|
|
20250516,162500,187572459,1085,1085,1085,1085,0
|
|
20250516,162400,187572459,1085,1085,1085,1085,0
|
|
20250516,162300,187572459,1085,1085,1085,1085,0
|
|
20250516,162200,187572459,1085,1085,1085,1085,0
|
|
20250516,162100,187572459,1085,1085,1085,1085,0
|
|
20250516,162000,187572459,1085,1085,1085,1085,0
|
|
20250516,161900,187572459,1085,1085,1085,1085,0
|
|
20250516,161800,187572459,1085,1085,1085,1085,2349
|
|
20250516,161700,187572459,1085,1085,1085,1085,0
|
|
20250516,161600,187572459,1085,1085,1085,1085,0
|
|
20250516,161500,187572459,1085,1085,1085,1085,0
|
|
20250516,161400,187572459,1085,1085,1085,1085,0
|
|
20250516,161300,187572459,1085,1085,1085,1085,0
|
|
20250516,161200,187572459,1085,1085,1085,1085,0
|
|
20250516,161100,187572459,1085,1085,1085,1085,0
|
|
20250516,161000,187572459,1085,1085,1085,1085,0
|
|
20250516,160900,187572459,1085,1085,1085,1085,0
|
|
20250516,160800,187572459,1085,1085,1085,1085,0
|
|
20250516,160700,187572459,1085,1085,1085,1085,0
|
|
20250516,160600,187572459,1085,1085,1085,1085,0
|
|
20250516,160500,187572459,1085,1085,1085,1085,0
|
|
20250516,160400,187572459,1085,1085,1085,1085,0
|
|
20250516,160300,187572459,1085,1085,1085,1085,0
|
|
20250516,160200,187572459,1085,1085,1085,1085,0
|
|
20250516,160100,187572459,1085,1085,1085,1085,0
|
|
20250516,160000,187572459,1085,1085,1085,1085,0
|
|
20250516,155900,187572459,1085,1085,1085,1085,0
|
|
20250516,155800,187572459,1085,1085,1085,1085,0
|
|
20250516,155700,187572459,1085,1085,1085,1085,0
|
|
20250516,155600,187572459,1085,1085,1085,1085,0
|
|
20250516,155500,187572459,1085,1085,1085,1085,0
|
|
20250516,155400,187572459,1085,1085,1085,1085,0
|
|
20250516,155300,187572459,1085,1085,1085,1085,0
|
|
20250516,155200,187572459,1085,1085,1085,1085,0
|
|
20250516,155100,187572459,1085,1085,1085,1085,0
|
|
20250516,155000,187572459,1085,1085,1085,1085,0
|
|
20250516,154900,187572459,1085,1085,1085,1085,0
|
|
20250516,154800,187572459,1085,1085,1085,1085,2349
|
|
20250516,154700,187572459,1085,1085,1085,1085,0
|
|
20250516,154600,187572459,1085,1085,1085,1085,0
|
|
20250516,154500,187572459,1085,1085,1085,1085,0
|
|
20250516,154400,187572459,1085,1085,1085,1085,0
|
|
20250516,154300,187572459,1085,1085,1085,1085,0
|
|
20250516,154200,187572459,1085,1085,1085,1085,0
|
|
20250516,154100,187572459,1085,1085,1085,1085,0
|
|
20250516,154000,187572459,1085,1085,1085,1085,0
|
|
20250516,153900,187572459,1085,1085,1085,1085,0
|
|
20250516,153800,187572459,1085,1085,1085,1085,0
|
|
20250516,153700,187572459,1085,1085,1085,1085,0
|
|
20250516,153600,187572459,1085,1085,1085,1085,0
|
|
20250516,153500,187572459,1085,1085,1085,1085,0
|
|
20250516,153400,187572459,1085,1085,1085,1085,0
|
|
20250516,153300,187572459,1085,1085,1085,1085,0
|
|
20250516,153200,187572459,1085,1085,1085,1085,0
|
|
20250516,153100,187572459,1085,1085,1085,1085,0
|
|
20250516,153000,187572459,1085,1085,1085,1085,2349
|
|
20250516,152900,185023794,1090,1090,1090,1090,0
|
|
20250516,152800,185023794,1090,1090,1090,1090,0
|
|
20250516,152700,185023794,1090,1090,1090,1090,0
|
|
20250516,152600,185023794,1090,1090,1090,1090,0
|
|
20250516,152500,185023794,1090,1090,1090,1090,0
|
|
20250516,152400,185023794,1090,1090,1090,1090,0
|
|
20250516,152300,185023794,1090,1090,1090,1090,0
|
|
20250516,152200,185023794,1090,1090,1090,1090,0
|
|
20250516,152100,185023794,1090,1090,1090,1090,0
|
|
20250516,152000,185023794,1090,1090,1090,1090,0
|
|
20250516,151900,185023794,1090,1090,1090,1090,0
|
|
20250516,151800,185023794,1090,1090,1090,1090,0
|
|
20250516,151700,185023794,1090,1090,1090,1090,0
|
|
20250516,151600,185023794,1090,1090,1090,1090,0
|
|
20250516,151500,185023794,1090,1090,1090,1090,0
|
|
20250516,151400,185023794,1090,1090,1090,1090,0
|
|
20250516,151300,185023794,1090,1090,1090,1090,0
|
|
20250516,151200,185023794,1090,1089,1090,1089,500
|
|
20250516,151100,184478859,1089,1088,1089,1088,1000
|
|
20250516,151000,183389994,1089,1087,1089,1087,1000
|
|
20250516,150900,182301800,1088,1088,1088,1088,0
|
|
20250516,150800,182301800,1088,1088,1088,1088,0
|
|
20250516,150700,182301800,1088,1088,1088,1088,0
|
|
20250516,150600,182301800,1088,1088,1088,1088,0
|
|
20250516,150500,182301800,1088,1076,1088,1076,1342
|
|
20250516,150400,180852755,1075,1075,1075,1075,5805
|
|
20250516,150300,174612380,1076,1076,1076,1076,0
|
|
20250516,150200,174612380,1076,1076,1076,1076,141
|
|
20250516,150100,174460664,1076,1076,1076,1076,0
|
|
20250516,150000,174460664,1076,1076,1076,1075,2244
|
|
20250516,145900,172047270,1076,1076,1076,1076,500
|
|
20250516,145800,171509270,1076,1076,1076,1076,208
|
|
20250516,145700,171285462,1077,1077,1077,1077,0
|
|
20250516,145600,171285462,1077,1077,1077,1077,0
|
|
20250516,145500,171285462,1077,1077,1077,1077,0
|
|
20250516,145400,171285462,1077,1077,1077,1077,1
|
|
20250516,145300,171284385,1076,1076,1076,1076,0
|
|
20250516,145200,171284385,1076,1076,1076,1076,0
|
|
20250516,145100,171284385,1076,1076,1076,1076,0
|
|
20250516,145000,171284385,1076,1077,1077,1076,70
|
|
20250516,144900,171209025,1077,1077,1077,1077,0
|
|
20250516,144800,171209025,1077,1077,1077,1077,56
|
|
20250516,144700,171148713,1077,1077,1077,1077,1
|
|
20250516,144600,171147636,1076,1076,1076,1076,0
|
|
20250516,144500,171147636,1076,1076,1076,1076,0
|
|
20250516,144400,171147636,1076,1076,1076,1076,408
|
|
20250516,144300,170708628,1076,1076,1076,1076,0
|
|
20250516,144200,170708628,1076,1077,1077,1076,348
|
|
20250516,144100,170334179,1077,1077,1077,1077,0
|
|
20250516,144000,170334179,1077,1077,1077,1077,0
|
|
20250516,143900,170334179,1077,1077,1077,1077,0
|
|
20250516,143800,170334179,1077,1077,1077,1077,0
|
|
20250516,143700,170334179,1077,1077,1077,1077,0
|
|
20250516,143600,170334179,1077,1077,1077,1077,1
|
|
20250516,143500,170333102,1075,1075,1075,1075,300
|
|
20250516,143400,170010602,1075,1076,1076,1075,1433
|
|
20250516,143300,168469784,1076,1076,1076,1076,0
|
|
20250516,143200,168469784,1076,1076,1076,1076,8
|
|
20250516,143100,168461176,1077,1077,1077,1077,0
|
|
20250516,143000,168461176,1077,1077,1077,1077,0
|
|
20250516,142900,168461176,1077,1077,1077,1077,40
|
|
20250516,142800,168418096,1079,1079,1079,1079,1
|
|
20250516,142700,168417017,1077,1077,1077,1077,0
|
|
20250516,142600,168417017,1077,1077,1077,1077,0
|
|
20250516,142500,168417017,1077,1077,1077,1077,30
|
|
20250516,142400,168384707,1079,1079,1079,1079,30
|
|
20250516,142300,168352337,1076,1076,1076,1076,0
|
|
20250516,142200,168352337,1076,1076,1076,1076,324
|
|
20250516,142100,168003713,1074,1074,1074,1074,0
|
|
20250516,142000,168003713,1074,1074,1074,1074,0
|
|
20250516,141900,168003713,1074,1074,1074,1074,0
|
|
20250516,141800,168003713,1074,1074,1074,1074,0
|
|
20250516,141700,168003713,1074,1074,1074,1074,0
|
|
20250516,141600,168003713,1074,1074,1074,1074,0
|
|
20250516,141500,168003713,1074,1074,1074,1074,0
|
|
20250516,141400,168003713,1074,1074,1074,1074,0
|
|
20250516,141300,168003713,1074,1074,1074,1074,0
|
|
20250516,141200,168003713,1074,1075,1075,1074,1000
|
|
20250516,141100,166929213,1075,1075,1075,1075,24
|
|
20250516,141000,166903413,1075,1075,1075,1075,302
|
|
20250516,140900,166578763,1075,1075,1075,1075,0
|
|
20250516,140800,166578763,1075,1075,1075,1075,0
|
|
20250516,140700,166578763,1075,1076,1076,1075,175
|
|
20250516,140600,166390637,1077,1077,1077,1077,0
|
|
20250516,140500,166390637,1077,1077,1077,1077,1
|
|
20250516,140400,166389560,1077,1077,1077,1077,0
|
|
20250516,140300,166389560,1077,1077,1077,1077,0
|
|
20250516,140200,166389560,1077,1077,1077,1077,0
|
|
20250516,140100,166389560,1077,1077,1077,1077,0
|
|
20250516,140000,166389560,1077,1077,1077,1077,93
|
|
20250516,135900,166289399,1077,1077,1077,1077,0
|
|
20250516,135800,166289399,1077,1077,1077,1077,0
|
|
20250516,135700,166289399,1077,1077,1077,1077,0
|
|
20250516,135600,166289399,1077,1077,1077,1077,0
|
|
20250516,135500,166289399,1077,1077,1077,1077,1
|
|
20250516,135400,166288322,1075,1075,1075,1075,0
|
|
20250516,135300,166288322,1075,1075,1075,1075,400
|
|
20250516,135200,165858322,1074,1074,1074,1074,19
|
|
20250516,135100,165837916,1075,1075,1075,1075,0
|
|
20250516,135000,165837916,1075,1075,1075,1075,0
|
|
20250516,134900,165837916,1075,1075,1075,1075,0
|
|
20250516,134800,165837916,1075,1075,1075,1075,0
|
|
20250516,134700,165837916,1075,1075,1075,1075,0
|
|
20250516,134600,165837916,1075,1075,1075,1075,0
|
|
20250516,134500,165837916,1075,1075,1075,1075,0
|
|
20250516,134400,165837916,1075,1075,1075,1075,0
|
|
20250516,134300,165837916,1075,1075,1075,1075,0
|
|
20250516,134200,165837916,1075,1075,1075,1075,1
|
|
20250516,134100,165836841,1075,1075,1075,1075,0
|
|
20250516,134000,165836841,1075,1075,1075,1075,467
|
|
20250516,133900,165334816,1075,1075,1075,1075,74
|
|
20250516,133800,165255266,1075,1075,1075,1075,136
|
|
20250516,133700,165109066,1076,1076,1076,1076,0
|
|
20250516,133600,165109066,1076,1076,1076,1076,0
|
|
20250516,133500,165109066,1076,1076,1076,1076,46
|
|
20250516,133400,165059570,1076,1076,1076,1076,100
|
|
20250516,133300,164951970,1076,1076,1076,1076,0
|
|
20250516,133200,164951970,1076,1076,1076,1076,186
|
|
20250516,133100,164751834,1076,1076,1076,1076,680
|
|
20250516,133000,164020154,1075,1075,1075,1075,0
|
|
20250516,132900,164020154,1075,1075,1075,1075,324
|
|
20250516,132800,163671854,1075,1075,1075,1075,0
|
|
20250516,132700,163671854,1075,1075,1075,1075,1
|
|
20250516,132600,163670779,1075,1075,1075,1075,0
|
|
20250516,132500,163670779,1075,1070,1075,1070,2800
|
|
20250516,132400,160666364,1068,1068,1068,1068,0
|
|
20250516,132300,160666364,1068,1068,1068,1068,0
|
|
20250516,132200,160666364,1068,1068,1068,1068,0
|
|
20250516,132100,160666364,1068,1068,1068,1068,1597
|
|
20250516,132000,158960768,1067,1067,1067,1067,0
|
|
20250516,131900,158960768,1067,1067,1067,1067,0
|
|
20250516,131800,158960768,1067,1067,1067,1067,0
|
|
20250516,131700,158960768,1067,1067,1067,1067,0
|
|
20250516,131600,158960768,1067,1067,1067,1067,0
|
|
20250516,131500,158960768,1067,1067,1067,1067,206
|
|
20250516,131400,158740966,1067,1067,1067,1067,93
|
|
20250516,131300,158641735,1067,1067,1067,1067,82
|
|
20250516,131200,158554241,1067,1067,1067,1067,0
|
|
20250516,131100,158554241,1067,1068,1068,1067,1652
|
|
20250516,131000,156790015,1068,1068,1068,1068,0
|
|
20250516,130900,156790015,1068,1068,1068,1068,1
|
|
20250516,130800,156788947,1069,1069,1069,1069,94
|
|
20250516,130700,156688461,1069,1069,1069,1069,96
|
|
20250516,130600,156585837,1070,1070,1070,1070,0
|
|
20250516,130500,156585837,1070,1070,1070,1070,0
|
|
20250516,130400,156585837,1070,1070,1070,1070,0
|
|
20250516,130300,156585837,1070,1070,1070,1070,0
|
|
20250516,130200,156585837,1070,1069,1070,1069,12
|
|
20250516,130100,156573002,1070,1070,1070,1070,9
|
|
20250516,130000,156563372,1070,1070,1070,1070,0
|
|
20250516,125900,156563372,1070,1070,1070,1070,0
|
|
20250516,125800,156563372,1070,1070,1070,1070,0
|
|
20250516,125700,156563372,1070,1068,1070,1068,2530
|
|
20250516,125600,153861330,1069,1069,1069,1069,2566
|
|
20250516,125500,151118276,1070,1070,1070,1070,0
|
|
20250516,125400,151118276,1070,1070,1070,1070,0
|
|
20250516,125300,151118276,1070,1070,1070,1070,1105
|
|
20250516,125200,149935926,1074,1074,1074,1074,105
|
|
20250516,125100,149823156,1070,1070,1070,1070,0
|
|
20250516,125000,149823156,1070,1070,1070,1070,0
|
|
20250516,124900,149823156,1070,1070,1070,1070,0
|
|
20250516,124800,149823156,1070,1070,1070,1070,0
|
|
20250516,124700,149823156,1070,1070,1070,1070,0
|
|
20250516,124600,149823156,1070,1070,1070,1070,0
|
|
20250516,124500,149823156,1070,1070,1070,1070,0
|
|
20250516,124400,149823156,1070,1070,1070,1070,0
|
|
20250516,124300,149823156,1070,1070,1070,1070,1131
|
|
20250516,124200,148612986,1069,1069,1069,1069,590
|
|
20250516,124100,147982276,1069,1069,1069,1069,208
|
|
20250516,124000,147759924,1069,1069,1069,1069,500
|
|
20250516,123900,147225424,1069,1069,1069,1069,0
|
|
20250516,123800,147225424,1069,1069,1069,1069,0
|
|
20250516,123700,147225424,1069,1069,1069,1069,0
|
|
20250516,123600,147225424,1069,1069,1069,1069,4
|
|
20250516,123500,147221148,1070,1070,1070,1070,46
|
|
20250516,123400,147171928,1070,1070,1070,1070,0
|
|
20250516,123300,147171928,1070,1070,1070,1070,0
|
|
20250516,123200,147171928,1070,1070,1070,1070,0
|
|
20250516,123100,147171928,1070,1070,1070,1070,100
|
|
20250516,123000,147064928,1070,1070,1070,1070,7
|
|
20250516,122900,147057438,1067,1067,1067,1067,0
|
|
20250516,122800,147057438,1067,1067,1067,1067,0
|
|
20250516,122700,147057438,1067,1067,1067,1067,0
|
|
20250516,122600,147057438,1067,1067,1067,1067,0
|
|
20250516,122500,147057438,1067,1067,1067,1067,0
|
|
20250516,122400,147057438,1067,1067,1067,1067,0
|
|
20250516,122300,147057438,1067,1067,1067,1067,324
|
|
20250516,122200,146711730,1067,1066,1067,1066,1035
|
|
20250516,122100,145608299,1066,1066,1066,1066,0
|
|
20250516,122000,145608299,1066,1066,1066,1066,0
|
|
20250516,121900,145608299,1066,1066,1066,1066,171
|
|
20250516,121800,145426013,1067,1067,1067,1067,0
|
|
20250516,121700,145426013,1067,1067,1067,1067,1
|
|
20250516,121600,145424946,1067,1067,1067,1067,11
|
|
20250516,121500,145413209,1067,1067,1067,1067,0
|
|
20250516,121400,145413209,1067,1067,1067,1067,0
|
|
20250516,121300,145413209,1067,1067,1067,1067,0
|
|
20250516,121200,145413209,1067,1067,1067,1067,12
|
|
20250516,121100,145400405,1067,1067,1067,1067,3
|
|
20250516,121000,145397204,1067,1067,1067,1067,0
|
|
20250516,120900,145397204,1067,1067,1067,1067,2
|
|
20250516,120800,145395070,1067,1067,1067,1065,393
|
|
20250516,120700,144975917,1067,1067,1067,1067,5
|
|
20250516,120600,144970582,1069,1069,1069,1069,0
|
|
20250516,120500,144970582,1069,1069,1069,1069,0
|
|
20250516,120400,144970582,1069,1069,1069,1069,0
|
|
20250516,120300,144970582,1069,1069,1069,1069,2
|
|
20250516,120200,144968444,1069,1069,1069,1069,0
|
|
20250516,120100,144968444,1069,1069,1069,1069,0
|
|
20250516,120000,144968444,1069,1069,1069,1069,9
|
|
20250516,115900,144958823,1070,1070,1070,1070,1
|
|
20250516,115800,144957753,1070,1070,1070,1070,47
|
|
20250516,115700,144907463,1070,1070,1070,1070,0
|
|
20250516,115600,144907463,1070,1070,1070,1070,132
|
|
20250516,115500,144766223,1070,1070,1070,1070,100
|
|
20250516,115400,144659223,1070,1070,1070,1070,25
|
|
20250516,115300,144632473,1070,1070,1070,1070,1372
|
|
20250516,115200,143164433,1070,1071,1071,1070,500
|
|
20250516,115100,142629224,1070,1070,1070,1070,0
|
|
20250516,115000,142629224,1070,1070,1070,1070,0
|
|
20250516,114900,142629224,1070,1074,1074,1070,11543
|
|
20250516,114800,130263111,1074,1074,1074,1074,0
|
|
20250516,114700,130263111,1074,1074,1074,1074,0
|
|
20250516,114600,130263111,1074,1074,1074,1074,0
|
|
20250516,114500,130263111,1074,1074,1074,1074,2
|
|
20250516,114400,130260963,1075,1075,1075,1075,896
|
|
20250516,114300,129297763,1076,1076,1076,1076,0
|
|
20250516,114200,129297763,1076,1075,1076,1075,1003
|
|
20250516,114100,128219535,1075,1075,1075,1075,0
|
|
20250516,114000,128219535,1075,1076,1076,1075,1206
|
|
20250516,113900,126922854,1077,1077,1077,1077,0
|
|
20250516,113800,126922854,1077,1077,1078,1077,53
|
|
20250516,113700,126865772,1077,1077,1077,1077,49
|
|
20250516,113600,126812999,1077,1077,1077,1077,0
|
|
20250516,113500,126812999,1077,1077,1077,1077,50
|
|
20250516,113400,126759149,1079,1079,1079,1079,0
|
|
20250516,113300,126759149,1079,1079,1079,1079,0
|
|
20250516,113200,126759149,1079,1079,1079,1079,37
|
|
20250516,113100,126719226,1080,1080,1080,1080,0
|
|
20250516,113000,126719226,1080,1080,1080,1080,0
|
|
20250516,112900,126719226,1080,1080,1080,1080,0
|
|
20250516,112800,126719226,1080,1080,1080,1080,0
|
|
20250516,112700,126719226,1080,1080,1080,1080,0
|
|
20250516,112600,126719226,1080,1081,1081,1080,3845
|
|
20250516,112500,122565681,1082,1082,1082,1082,0
|
|
20250516,112400,122565681,1082,1082,1082,1082,300
|
|
20250516,112300,122241081,1082,1082,1082,1082,1167
|
|
20250516,112200,120978387,1082,1082,1082,1082,3
|
|
20250516,112100,120975141,1083,1083,1083,1083,1190
|
|
20250516,112000,119686371,1083,1083,1083,1083,562
|
|
20250516,111900,119077725,1084,1085,1085,1084,4657
|
|
20250516,111800,114027876,1086,1086,1086,1086,0
|
|
20250516,111700,114027876,1086,1086,1086,1086,0
|
|
20250516,111600,114027876,1086,1086,1086,1086,144
|
|
20250516,111500,113871492,1086,1086,1086,1086,0
|
|
20250516,111400,113871492,1086,1085,1086,1085,419
|
|
20250516,111300,113416847,1085,1085,1085,1085,0
|
|
20250516,111200,113416847,1085,1084,1085,1084,219
|
|
20250516,111100,113179431,1085,1085,1085,1085,562
|
|
20250516,111000,112569661,1086,1086,1086,1086,0
|
|
20250516,110900,112569661,1086,1086,1086,1086,0
|
|
20250516,110800,112569661,1086,1086,1086,1086,100
|
|
20250516,110700,112461061,1086,1086,1086,1086,0
|
|
20250516,110600,112461061,1086,1086,1086,1086,404
|
|
20250516,110500,112022317,1086,1086,1086,1086,0
|
|
20250516,110400,112022317,1086,1086,1086,1086,0
|
|
20250516,110300,112022317,1086,1086,1086,1086,1
|
|
20250516,110200,112021231,1085,1085,1085,1085,0
|
|
20250516,110100,112021231,1085,1085,1085,1085,15
|
|
20250516,110000,112004956,1086,1087,1087,1086,718
|
|
20250516,105900,111224898,1088,1088,1088,1088,10
|
|
20250516,105800,111214018,1088,1088,1088,1088,0
|
|
20250516,105700,111214018,1088,1088,1088,1088,307
|
|
20250516,105600,110880002,1088,1088,1088,1088,0
|
|
20250516,105500,110880002,1088,1088,1088,1088,3735
|
|
20250516,105400,106816322,1089,1089,1089,1089,151
|
|
20250516,105300,106651883,1089,1089,1089,1089,1
|
|
20250516,105200,106650794,1090,1090,1090,1090,6
|
|
20250516,105100,106644254,1090,1089,1090,1089,114
|
|
20250516,105000,106520107,1090,1090,1090,1090,700
|
|
20250516,104900,105757107,1090,1090,1090,1090,46
|
|
20250516,104800,105706967,1089,1089,1089,1089,0
|
|
20250516,104700,105706967,1089,1089,1089,1089,0
|
|
20250516,104600,105706967,1089,1089,1089,1089,0
|
|
20250516,104500,105706967,1089,1089,1089,1089,242
|
|
20250516,104400,105443429,1090,1090,1090,1090,0
|
|
20250516,104300,105443429,1090,1090,1090,1090,36
|
|
20250516,104200,105404189,1090,1090,1090,1090,0
|
|
20250516,104100,105404189,1090,1090,1090,1090,1
|
|
20250516,104000,105403099,1089,1090,1090,1089,2054
|
|
20250516,103900,103164304,1090,1091,1091,1090,422
|
|
20250516,103800,102704126,1091,1091,1091,1091,22
|
|
20250516,103700,102680124,1092,1092,1092,1092,4795
|
|
20250516,103600,97443984,1092,1093,1093,1092,3310
|
|
20250516,103500,93827520,1093,1093,1093,1093,0
|
|
20250516,103400,93827520,1093,1093,1093,1093,158
|
|
20250516,103300,93654826,1094,1095,1095,1093,1635
|
|
20250516,103200,91866339,1096,1096,1096,1096,155
|
|
20250516,103100,91696459,1097,1097,1097,1097,0
|
|
20250516,103000,91696459,1097,1096,1097,1096,259
|
|
20250516,102900,91412547,1098,1098,1098,1098,0
|
|
20250516,102800,91412547,1098,1098,1098,1098,0
|
|
20250516,102700,91412547,1098,1101,1101,1098,3000
|
|
20250516,102600,88114046,1101,1101,1101,1101,30
|
|
20250516,102500,88081016,1101,1101,1101,1101,18
|
|
20250516,102400,88061198,1101,1101,1101,1101,0
|
|
20250516,102300,88061198,1101,1101,1101,1101,0
|
|
20250516,102200,88061198,1101,1098,1101,1098,676
|
|
20250516,102100,87318947,1098,1100,1100,1098,1220
|
|
20250516,102000,85978975,1100,1100,1100,1100,2242
|
|
20250516,101900,83512775,1100,1100,1100,1100,152
|
|
20250516,101800,83345575,1100,1102,1102,1100,3115
|
|
20250516,101700,79916702,1102,1102,1102,1102,422
|
|
20250516,101600,79451658,1102,1102,1102,1102,401
|
|
20250516,101500,79009756,1105,1109,1109,1105,4963
|
|
20250516,101400,73520335,1110,1110,1110,1110,0
|
|
20250516,101300,73520335,1110,1110,1110,1110,0
|
|
20250516,101200,73520335,1110,1110,1110,1110,0
|
|
20250516,101100,73520335,1110,1110,1110,1110,0
|
|
20250516,101000,73520335,1110,1110,1110,1110,440
|
|
20250516,100900,73031935,1110,1112,1112,1110,505
|
|
20250516,100800,72471091,1112,1112,1112,1112,10
|
|
20250516,100700,72459971,1114,1114,1114,1114,10
|
|
20250516,100600,72448831,1113,1113,1113,1113,0
|
|
20250516,100500,72448831,1113,1113,1113,1113,155
|
|
20250516,100400,72276316,1114,1114,1114,1114,100
|
|
20250516,100300,72164916,1114,1114,1114,1114,1
|
|
20250516,100200,72163802,1114,1114,1114,1114,101
|
|
20250516,100100,72051288,1115,1115,1115,1115,192
|
|
20250516,100000,71837208,1114,1114,1114,1114,50
|
|
20250516,095900,71781508,1116,1116,1116,1116,0
|
|
20250516,095800,71781508,1116,1116,1116,1116,0
|
|
20250516,095700,71781508,1116,1116,1117,1116,907
|
|
20250516,095600,70768878,1116,1116,1116,1116,192
|
|
20250516,095500,70554606,1116,1116,1116,1116,0
|
|
20250516,095400,70554606,1116,1116,1116,1116,0
|
|
20250516,095300,70554606,1116,1116,1116,1116,0
|
|
20250516,095200,70554606,1116,1111,1116,1107,3802
|
|
20250516,095100,66340330,1111,1111,1111,1111,0
|
|
20250516,095000,66340330,1111,1114,1114,1111,21
|
|
20250516,094900,66316963,1117,1118,1118,1117,87
|
|
20250516,094800,66219698,1118,1114,1118,1114,83
|
|
20250516,094700,66127224,1119,1114,1119,1114,930
|
|
20250516,094600,65091189,1114,1110,1114,1110,84
|
|
20250516,094500,64997829,1114,1115,1115,1105,2887
|
|
20250516,094400,61797122,1120,1115,1124,1110,19312
|
|
20250516,094300,40266398,1080,1080,1080,1080,0
|
|
20250516,094200,40266398,1080,1147,1147,1080,10847
|
|
20250516,094100,28058205,1148,1148,1148,1148,0
|
|
20250516,094000,28058205,1148,1150,1150,1147,397
|
|
20250516,093900,27602125,1153,1153,1153,1153,0
|
|
20250516,093800,27602125,1153,1153,1153,1153,0
|
|
20250516,093700,27602125,1153,1153,1153,1153,0
|
|
20250516,093600,27602125,1153,1151,1153,1151,161
|
|
20250516,093500,27416646,1148,1148,1148,1148,0
|
|
20250516,093400,27416646,1148,1148,1148,1148,0
|
|
20250516,093300,27416646,1148,1148,1148,1148,0
|
|
20250516,093200,27416646,1148,1148,1148,1148,157
|
|
20250516,093100,27236410,1155,1154,1155,1154,502
|
|
20250516,093000,26657100,1154,1154,1154,1154,8
|
|
20250516,092900,26647868,1155,1155,1161,1155,113
|
|
20250516,092800,26517347,1146,1142,1146,1142,79
|
|
20250516,092700,26427009,1141,1141,1141,1141,33
|
|
20250516,092600,26389356,1146,1140,1146,1140,41
|
|
20250516,092500,26342555,1155,1155,1155,1155,2
|
|
20250516,092400,26340245,1155,1155,1155,1155,2
|
|
20250516,092300,26337935,1139,1139,1139,1139,15
|
|
20250516,092200,26320850,1140,1151,1151,1140,600
|
|
20250516,092100,25635145,1151,1155,1155,1130,2730
|
|
20250516,092000,22513999,1154,1161,1161,1154,1715
|
|
20250516,091900,20523621,1161,1163,1172,1161,74
|
|
20250516,091800,20437616,1164,1172,1173,1164,506
|
|
20250516,091700,19844746,1172,1173,1173,1161,1994
|
|
20250516,091600,17527031,1173,1162,1173,1162,587
|
|
20250516,091500,16844266,1161,1179,1179,1161,5594
|
|
20250516,091400,10274027,1180,1184,1185,1180,596
|
|
20250516,091300,9570093,1184,1184,1184,1184,0
|
|
20250516,091200,9570093,1184,1185,1185,1182,459
|
|
20250516,091100,9026993,1193,1193,1193,1193,0
|
|
20250516,091000,9026993,1193,1193,1193,1193,6
|
|
20250516,090900,9019835,1184,1185,1185,1184,500
|
|
20250516,090800,8427622,1194,1194,1194,1194,1
|
|
20250516,090700,8426428,1194,1185,1194,1185,15
|
|
20250516,090600,8408527,1185,1193,1195,1185,575
|
|
20250516,090500,7725733,1195,1195,1196,1195,922
|
|
20250516,090400,6623942,1195,1192,1195,1192,981
|
|
20250516,090300,5454286,1192,1185,1192,1183,2179
|
|
20250516,090200,2858774,1192,1192,1199,1181,163
|
|
20250516,090100,2664479,1200,1180,1200,1180,1112
|
|
20250516,090000,1342610,1180,1175,1180,1175,1142
|