564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,182100,311201190,3450,3450,3450,3450,375
|
|
20250514,182000,311201190,3450,3450,3450,3450,0
|
|
20250514,181900,311201190,3450,3450,3450,3450,0
|
|
20250514,181800,311201190,3450,3450,3450,3450,0
|
|
20250514,181700,311201190,3450,3450,3450,3450,0
|
|
20250514,181600,311201190,3450,3450,3450,3450,0
|
|
20250514,181500,311201190,3450,3450,3450,3450,0
|
|
20250514,181400,311201190,3450,3450,3450,3450,0
|
|
20250514,181300,311201190,3450,3450,3450,3450,0
|
|
20250514,181200,311201190,3450,3450,3450,3450,0
|
|
20250514,181100,311201190,3450,3450,3450,3450,0
|
|
20250514,181000,311201190,3450,3450,3450,3450,0
|
|
20250514,180900,311201190,3450,3450,3450,3450,0
|
|
20250514,180800,311201190,3450,3450,3450,3450,0
|
|
20250514,180700,311201190,3450,3450,3450,3450,0
|
|
20250514,180600,311201190,3450,3450,3450,3450,0
|
|
20250514,180500,311201190,3450,3450,3450,3450,0
|
|
20250514,180400,311201190,3450,3450,3450,3450,0
|
|
20250514,180300,311201190,3450,3450,3450,3450,0
|
|
20250514,180200,311201190,3450,3450,3450,3450,0
|
|
20250514,180100,311201190,3450,3450,3450,3450,0
|
|
20250514,180000,311201190,3450,3450,3450,3450,0
|
|
20250514,175900,311201190,3450,3450,3450,3450,0
|
|
20250514,175800,311201190,3450,3450,3450,3450,0
|
|
20250514,175700,311201190,3450,3450,3450,3450,0
|
|
20250514,175600,311201190,3450,3450,3450,3450,0
|
|
20250514,175500,311201190,3450,3450,3450,3450,0
|
|
20250514,175400,311201190,3450,3450,3450,3450,0
|
|
20250514,175300,311201190,3450,3450,3450,3450,0
|
|
20250514,175200,311201190,3450,3450,3450,3450,0
|
|
20250514,175100,311201190,3450,3450,3450,3450,375
|
|
20250514,175000,311201190,3450,3450,3450,3450,0
|
|
20250514,174900,311201190,3450,3450,3450,3450,0
|
|
20250514,174800,311201190,3450,3450,3450,3450,0
|
|
20250514,174700,311201190,3450,3450,3450,3450,0
|
|
20250514,174600,311201190,3450,3450,3450,3450,0
|
|
20250514,174500,311201190,3450,3450,3450,3450,0
|
|
20250514,174400,311201190,3450,3450,3450,3450,0
|
|
20250514,174300,311201190,3450,3450,3450,3450,0
|
|
20250514,174200,311201190,3450,3450,3450,3450,0
|
|
20250514,174100,311201190,3450,3450,3450,3450,0
|
|
20250514,174000,311201190,3450,3450,3450,3450,0
|
|
20250514,173900,311201190,3450,3450,3450,3450,0
|
|
20250514,173800,311201190,3450,3450,3450,3450,0
|
|
20250514,173700,311201190,3450,3450,3450,3450,0
|
|
20250514,173600,311201190,3450,3450,3450,3450,0
|
|
20250514,173500,311201190,3450,3450,3450,3450,0
|
|
20250514,173400,311201190,3450,3450,3450,3450,0
|
|
20250514,173300,311201190,3450,3450,3450,3450,0
|
|
20250514,173200,311201190,3450,3450,3450,3450,0
|
|
20250514,173100,311201190,3450,3450,3450,3450,0
|
|
20250514,173000,311201190,3450,3450,3450,3450,0
|
|
20250514,172900,311201190,3450,3450,3450,3450,0
|
|
20250514,172800,311201190,3450,3450,3450,3450,0
|
|
20250514,172700,311201190,3450,3450,3450,3450,0
|
|
20250514,172600,311201190,3450,3450,3450,3450,0
|
|
20250514,172500,311201190,3450,3450,3450,3450,0
|
|
20250514,172400,311201190,3450,3450,3450,3450,0
|
|
20250514,172300,311201190,3450,3450,3450,3450,0
|
|
20250514,172200,311201190,3450,3450,3450,3450,0
|
|
20250514,172100,311201190,3450,3450,3450,3450,375
|
|
20250514,172000,311201190,3450,3450,3450,3450,0
|
|
20250514,171900,311201190,3450,3450,3450,3450,0
|
|
20250514,171800,311201190,3450,3450,3450,3450,0
|
|
20250514,171700,311201190,3450,3450,3450,3450,0
|
|
20250514,171600,311201190,3450,3450,3450,3450,0
|
|
20250514,171500,311201190,3450,3450,3450,3450,0
|
|
20250514,171400,311201190,3450,3450,3450,3450,0
|
|
20250514,171300,311201190,3450,3450,3450,3450,0
|
|
20250514,171200,311201190,3450,3450,3450,3450,0
|
|
20250514,171100,311201190,3450,3450,3450,3450,0
|
|
20250514,171000,311201190,3450,3450,3450,3450,0
|
|
20250514,170900,311201190,3450,3450,3450,3450,0
|
|
20250514,170800,311201190,3450,3450,3450,3450,0
|
|
20250514,170700,311201190,3450,3450,3450,3450,0
|
|
20250514,170600,311201190,3450,3450,3450,3450,0
|
|
20250514,170500,311201190,3450,3450,3450,3450,0
|
|
20250514,170400,311201190,3450,3450,3450,3450,0
|
|
20250514,170300,311201190,3450,3450,3450,3450,0
|
|
20250514,170200,311201190,3450,3450,3450,3450,0
|
|
20250514,170100,311201190,3450,3450,3450,3450,0
|
|
20250514,170000,311201190,3450,3450,3450,3450,0
|
|
20250514,165900,311201190,3450,3450,3450,3450,0
|
|
20250514,165800,311201190,3450,3450,3450,3450,0
|
|
20250514,165700,311201190,3450,3450,3450,3450,0
|
|
20250514,165600,311201190,3450,3450,3450,3450,0
|
|
20250514,165500,311201190,3450,3450,3450,3450,0
|
|
20250514,165400,311201190,3450,3450,3450,3450,0
|
|
20250514,165300,311201190,3450,3450,3450,3450,0
|
|
20250514,165200,311201190,3450,3450,3450,3450,0
|
|
20250514,165100,311201190,3450,3450,3450,3450,375
|
|
20250514,165000,311201190,3450,3450,3450,3450,0
|
|
20250514,164900,311201190,3450,3450,3450,3450,0
|
|
20250514,164800,311201190,3450,3450,3450,3450,0
|
|
20250514,164700,311201190,3450,3450,3450,3450,0
|
|
20250514,164600,311201190,3450,3450,3450,3450,0
|
|
20250514,164500,311201190,3450,3450,3450,3450,0
|
|
20250514,164400,311201190,3450,3450,3450,3450,0
|
|
20250514,164300,311201190,3450,3450,3450,3450,0
|
|
20250514,164200,311201190,3450,3450,3450,3450,0
|
|
20250514,164100,311201190,3450,3450,3450,3450,0
|
|
20250514,164000,311201190,3450,3450,3450,3450,0
|
|
20250514,163900,311201190,3450,3450,3450,3450,0
|
|
20250514,163800,311201190,3450,3450,3450,3450,0
|
|
20250514,163700,311201190,3450,3450,3450,3450,0
|
|
20250514,163600,311201190,3450,3450,3450,3450,0
|
|
20250514,163500,311201190,3450,3450,3450,3450,0
|
|
20250514,163400,311201190,3450,3450,3450,3450,0
|
|
20250514,163300,311201190,3450,3450,3450,3450,0
|
|
20250514,163200,311201190,3450,3450,3450,3450,0
|
|
20250514,163100,311201190,3450,3450,3450,3450,0
|
|
20250514,163000,311201190,3450,3450,3450,3450,0
|
|
20250514,162900,311201190,3450,3450,3450,3450,0
|
|
20250514,162800,311201190,3450,3450,3450,3450,0
|
|
20250514,162700,311201190,3450,3450,3450,3450,0
|
|
20250514,162600,311201190,3450,3450,3450,3450,0
|
|
20250514,162500,311201190,3450,3450,3450,3450,0
|
|
20250514,162400,311201190,3450,3450,3450,3450,0
|
|
20250514,162300,311201190,3450,3450,3450,3450,0
|
|
20250514,162200,311201190,3450,3450,3450,3450,0
|
|
20250514,162100,311201190,3450,3450,3450,3450,375
|
|
20250514,162000,311201190,3450,3450,3450,3450,0
|
|
20250514,161900,311201190,3450,3450,3450,3450,0
|
|
20250514,161800,311201190,3450,3450,3450,3450,0
|
|
20250514,161700,311201190,3450,3450,3450,3450,0
|
|
20250514,161600,311201190,3450,3450,3450,3450,0
|
|
20250514,161500,311201190,3450,3450,3450,3450,0
|
|
20250514,161400,311201190,3450,3450,3450,3450,0
|
|
20250514,161300,311201190,3450,3450,3450,3450,0
|
|
20250514,161200,311201190,3450,3450,3450,3450,0
|
|
20250514,161100,311201190,3450,3450,3450,3450,0
|
|
20250514,161000,311201190,3450,3450,3450,3450,0
|
|
20250514,160900,311201190,3450,3450,3450,3450,0
|
|
20250514,160800,311201190,3450,3450,3450,3450,0
|
|
20250514,160700,311201190,3450,3450,3450,3450,0
|
|
20250514,160600,311201190,3450,3450,3450,3450,0
|
|
20250514,160500,311201190,3450,3450,3450,3450,0
|
|
20250514,160400,311201190,3450,3450,3450,3450,0
|
|
20250514,160300,311201190,3450,3450,3450,3450,0
|
|
20250514,160200,311201190,3450,3450,3450,3450,0
|
|
20250514,160100,311201190,3450,3450,3450,3450,0
|
|
20250514,160000,311201190,3450,3450,3450,3450,0
|
|
20250514,155900,311201190,3450,3450,3450,3450,0
|
|
20250514,155800,311201190,3450,3450,3450,3450,0
|
|
20250514,155700,311201190,3450,3450,3450,3450,0
|
|
20250514,155600,311201190,3450,3450,3450,3450,0
|
|
20250514,155500,311201190,3450,3450,3450,3450,0
|
|
20250514,155400,311201190,3450,3450,3450,3450,0
|
|
20250514,155300,311201190,3450,3450,3450,3450,0
|
|
20250514,155200,311201190,3450,3450,3450,3450,0
|
|
20250514,155100,311201190,3450,3450,3450,3450,375
|
|
20250514,155000,311201190,3450,3450,3450,3450,0
|
|
20250514,154900,311201190,3450,3450,3450,3450,0
|
|
20250514,154800,311201190,3450,3450,3450,3450,0
|
|
20250514,154700,311201190,3450,3450,3450,3450,0
|
|
20250514,154600,311201190,3450,3450,3450,3450,0
|
|
20250514,154500,311201190,3450,3450,3450,3450,0
|
|
20250514,154400,311201190,3450,3450,3450,3450,0
|
|
20250514,154300,311201190,3450,3450,3450,3450,0
|
|
20250514,154200,311201190,3450,3450,3450,3450,0
|
|
20250514,154100,311201190,3450,3450,3450,3450,0
|
|
20250514,154000,311201190,3450,3450,3450,3450,0
|
|
20250514,153900,311201190,3450,3450,3450,3450,0
|
|
20250514,153800,311201190,3450,3450,3450,3450,0
|
|
20250514,153700,311201190,3450,3450,3450,3450,0
|
|
20250514,153600,311201190,3450,3450,3450,3450,0
|
|
20250514,153500,311201190,3450,3450,3450,3450,0
|
|
20250514,153400,311201190,3450,3450,3450,3450,0
|
|
20250514,153300,311201190,3450,3450,3450,3450,0
|
|
20250514,153200,311201190,3450,3450,3450,3450,0
|
|
20250514,153100,311201190,3450,3450,3450,3450,0
|
|
20250514,153000,311201190,3450,3450,3450,3450,375
|
|
20250514,152900,309907440,3445,3445,3445,3445,0
|
|
20250514,152800,309907440,3445,3445,3445,3445,0
|
|
20250514,152700,309907440,3445,3445,3445,3445,0
|
|
20250514,152600,309907440,3445,3445,3445,3445,0
|
|
20250514,152500,309907440,3445,3445,3445,3445,0
|
|
20250514,152400,309907440,3445,3445,3445,3445,0
|
|
20250514,152300,309907440,3445,3445,3445,3445,0
|
|
20250514,152200,309907440,3445,3445,3445,3445,0
|
|
20250514,152100,309907440,3445,3445,3445,3445,0
|
|
20250514,152000,309907440,3445,3445,3445,3445,0
|
|
20250514,151900,309907440,3445,3455,3460,3445,662
|
|
20250514,151800,307618580,3440,3445,3445,3440,312
|
|
20250514,151700,306544785,3450,3450,3450,3450,103
|
|
20250514,151600,306189435,3450,3455,3455,3450,192
|
|
20250514,151500,305526325,3460,3460,3460,3460,0
|
|
20250514,151400,305526325,3460,3460,3460,3460,0
|
|
20250514,151300,305526325,3460,3460,3460,3460,0
|
|
20250514,151200,305526325,3460,3455,3460,3455,7
|
|
20250514,151100,305502120,3460,3460,3460,3460,0
|
|
20250514,151000,305502120,3460,3460,3460,3460,0
|
|
20250514,150900,305502120,3460,3460,3460,3460,0
|
|
20250514,150800,305502120,3460,3460,3460,3460,31
|
|
20250514,150700,305394860,3455,3455,3455,3455,0
|
|
20250514,150600,305394860,3455,3455,3455,3455,0
|
|
20250514,150500,305394860,3455,3455,3455,3455,0
|
|
20250514,150400,305394860,3455,3455,3455,3455,34
|
|
20250514,150300,305277390,3460,3460,3460,3460,0
|
|
20250514,150200,305277390,3460,3460,3460,3460,0
|
|
20250514,150100,305277390,3460,3460,3460,3460,0
|
|
20250514,150000,305277390,3460,3460,3460,3460,0
|
|
20250514,145900,305277390,3460,3460,3460,3460,28
|
|
20250514,145800,305180510,3460,3460,3460,3460,10
|
|
20250514,145700,305145910,3460,3460,3460,3460,469
|
|
20250514,145600,303523170,3465,3465,3465,3465,6
|
|
20250514,145500,303502380,3465,3465,3465,3465,5
|
|
20250514,145400,303485055,3460,3460,3460,3460,11
|
|
20250514,145300,303446995,3465,3465,3465,3465,0
|
|
20250514,145200,303446995,3465,3465,3465,3465,0
|
|
20250514,145100,303446995,3465,3465,3465,3465,0
|
|
20250514,145000,303446995,3465,3465,3465,3465,0
|
|
20250514,144900,303446995,3465,3465,3465,3465,0
|
|
20250514,144800,303446995,3465,3465,3465,3465,10
|
|
20250514,144700,303412345,3465,3465,3465,3465,0
|
|
20250514,144600,303412345,3465,3465,3465,3465,45
|
|
20250514,144500,303256420,3465,3465,3465,3465,0
|
|
20250514,144400,303256420,3465,3465,3465,3465,0
|
|
20250514,144300,303256420,3465,3465,3465,3465,481
|
|
20250514,144200,301589755,3470,3470,3470,3470,0
|
|
20250514,144100,301589755,3470,3475,3475,3470,14
|
|
20250514,144000,301541110,3470,3470,3470,3470,0
|
|
20250514,143900,301541110,3470,3470,3470,3470,0
|
|
20250514,143800,301541110,3470,3470,3470,3470,0
|
|
20250514,143700,301541110,3470,3470,3470,3470,0
|
|
20250514,143600,301541110,3470,3470,3470,3470,0
|
|
20250514,143500,301541110,3470,3470,3470,3470,0
|
|
20250514,143400,301541110,3470,3470,3470,3470,0
|
|
20250514,143300,301541110,3470,3470,3470,3470,0
|
|
20250514,143200,301541110,3470,3465,3470,3465,709
|
|
20250514,143100,299083425,3470,3470,3470,3470,11
|
|
20250514,143000,299045255,3475,3475,3475,3475,0
|
|
20250514,142900,299045255,3475,3475,3475,3475,0
|
|
20250514,142800,299045255,3475,3475,3475,3475,0
|
|
20250514,142700,299045255,3475,3475,3475,3475,0
|
|
20250514,142600,299045255,3475,3475,3475,3475,0
|
|
20250514,142500,299045255,3475,3475,3475,3475,0
|
|
20250514,142400,299045255,3475,3475,3475,3475,0
|
|
20250514,142300,299045255,3475,3475,3475,3475,0
|
|
20250514,142200,299045255,3475,3475,3475,3475,6
|
|
20250514,142100,299024405,3480,3480,3480,3480,0
|
|
20250514,142000,299024405,3480,3480,3480,3480,29
|
|
20250514,141900,298923485,3480,3480,3480,3480,16
|
|
20250514,141800,298867805,3475,3475,3475,3475,4
|
|
20250514,141700,298853905,3475,3475,3475,3475,46
|
|
20250514,141600,298694055,3475,3475,3475,3475,0
|
|
20250514,141500,298694055,3475,3475,3475,3475,0
|
|
20250514,141400,298694055,3475,3475,3475,3475,0
|
|
20250514,141300,298694055,3475,3475,3475,3475,0
|
|
20250514,141200,298694055,3475,3475,3475,3475,0
|
|
20250514,141100,298694055,3475,3475,3475,3475,2
|
|
20250514,141000,298687105,3470,3470,3470,3470,0
|
|
20250514,140900,298687105,3470,3470,3470,3470,0
|
|
20250514,140800,298687105,3470,3470,3470,3470,91
|
|
20250514,140700,298371335,3470,3470,3470,3470,0
|
|
20250514,140600,298371335,3470,3470,3470,3470,0
|
|
20250514,140500,298371335,3470,3470,3470,3470,0
|
|
20250514,140400,298371335,3470,3470,3470,3470,0
|
|
20250514,140300,298371335,3470,3470,3470,3470,0
|
|
20250514,140200,298371335,3470,3470,3470,3470,26
|
|
20250514,140100,298281115,3475,3475,3475,3475,4
|
|
20250514,140000,298267215,3470,3470,3470,3470,0
|
|
20250514,135900,298267215,3470,3470,3470,3470,0
|
|
20250514,135800,298267215,3470,3470,3470,3470,1
|
|
20250514,135700,298263745,3475,3475,3475,3475,32
|
|
20250514,135600,298152545,3475,3475,3475,3475,0
|
|
20250514,135500,298152545,3475,3475,3475,3475,0
|
|
20250514,135400,298152545,3475,3475,3475,3475,0
|
|
20250514,135300,298152545,3475,3475,3475,3475,0
|
|
20250514,135200,298152545,3475,3475,3475,3475,0
|
|
20250514,135100,298152545,3475,3475,3475,3475,0
|
|
20250514,135000,298152545,3475,3475,3475,3475,0
|
|
20250514,134900,298152545,3475,3475,3475,3475,0
|
|
20250514,134800,298152545,3475,3475,3475,3475,0
|
|
20250514,134700,298152545,3475,3475,3475,3470,1051
|
|
20250514,134600,294505465,3480,3480,3480,3480,1
|
|
20250514,134500,294501985,3480,3480,3480,3480,0
|
|
20250514,134400,294501985,3480,3480,3480,3480,0
|
|
20250514,134300,294501985,3480,3480,3480,3480,0
|
|
20250514,134200,294501985,3480,3480,3480,3480,0
|
|
20250514,134100,294501985,3480,3480,3480,3480,0
|
|
20250514,134000,294501985,3480,3480,3480,3480,1
|
|
20250514,133900,294498505,3475,3475,3475,3475,79
|
|
20250514,133800,294223980,3475,3475,3475,3475,21
|
|
20250514,133700,294151005,3480,3480,3480,3480,0
|
|
20250514,133600,294151005,3480,3480,3480,3480,0
|
|
20250514,133500,294151005,3480,3480,3480,3480,14
|
|
20250514,133400,294102285,3480,3480,3480,3480,0
|
|
20250514,133300,294102285,3480,3480,3480,3480,2
|
|
20250514,133200,294095325,3480,3480,3480,3480,0
|
|
20250514,133100,294095325,3480,3480,3480,3480,652
|
|
20250514,133000,291826365,3480,3480,3480,3480,0
|
|
20250514,132900,291826365,3480,3480,3480,3480,0
|
|
20250514,132800,291826365,3480,3480,3480,3480,0
|
|
20250514,132700,291826365,3480,3480,3480,3480,0
|
|
20250514,132600,291826365,3480,3480,3480,3480,0
|
|
20250514,132500,291826365,3480,3480,3480,3480,0
|
|
20250514,132400,291826365,3480,3480,3480,3480,2
|
|
20250514,132300,291819405,3480,3480,3480,3480,0
|
|
20250514,132200,291819405,3480,3480,3480,3480,117
|
|
20250514,132100,291412245,3480,3480,3480,3480,165
|
|
20250514,132000,290838045,3480,3480,3480,3480,0
|
|
20250514,131900,290838045,3480,3475,3480,3475,401
|
|
20250514,131800,289444565,3480,3475,3480,3475,317
|
|
20250514,131700,288342980,3480,3480,3480,3480,0
|
|
20250514,131600,288342980,3480,3480,3480,3480,0
|
|
20250514,131500,288342980,3480,3480,3480,3480,0
|
|
20250514,131400,288342980,3480,3475,3480,3475,73
|
|
20250514,131300,288089295,3480,3480,3480,3480,14
|
|
20250514,131200,288040575,3480,3480,3480,3480,2
|
|
20250514,131100,288033615,3480,3480,3480,3480,0
|
|
20250514,131000,288033615,3480,3480,3480,3480,0
|
|
20250514,130900,288033615,3480,3480,3480,3480,0
|
|
20250514,130800,288033615,3480,3480,3480,3480,0
|
|
20250514,130700,288033615,3480,3480,3480,3480,500
|
|
20250514,130600,286293615,3480,3480,3480,3480,0
|
|
20250514,130500,286293615,3480,3480,3480,3480,0
|
|
20250514,130400,286293615,3480,3480,3480,3480,2
|
|
20250514,130300,286286655,3480,3480,3480,3480,1
|
|
20250514,130200,286283175,3470,3475,3475,3470,317
|
|
20250514,130100,285183105,3470,3470,3470,3470,106
|
|
20250514,130000,284815285,3465,3465,3465,3465,0
|
|
20250514,125900,284815285,3465,3470,3470,3465,33
|
|
20250514,125800,284700910,3470,3470,3470,3470,1
|
|
20250514,125700,284697440,3475,3475,3475,3475,0
|
|
20250514,125600,284697440,3475,3475,3475,3475,0
|
|
20250514,125500,284697440,3475,3475,3475,3475,0
|
|
20250514,125400,284697440,3475,3475,3475,3475,0
|
|
20250514,125300,284697440,3475,3475,3475,3475,0
|
|
20250514,125200,284697440,3475,3475,3475,3475,0
|
|
20250514,125100,284697440,3475,3485,3485,3475,16
|
|
20250514,125000,284641700,3485,3485,3485,3485,0
|
|
20250514,124900,284641700,3485,3485,3485,3485,0
|
|
20250514,124800,284641700,3485,3485,3485,3475,11433
|
|
20250514,124700,244855435,3485,3480,3485,3480,1564
|
|
20250514,124600,239411330,3480,3480,3480,3480,0
|
|
20250514,124500,239411330,3480,3480,3480,3480,0
|
|
20250514,124400,239411330,3480,3480,3480,3480,3
|
|
20250514,124300,239400890,3480,3480,3480,3480,6
|
|
20250514,124200,239380010,3475,3475,3475,3475,63
|
|
20250514,124100,239161085,3475,3475,3475,3475,0
|
|
20250514,124000,239161085,3475,3475,3475,3475,0
|
|
20250514,123900,239161085,3475,3480,3480,3475,302
|
|
20250514,123800,238111625,3465,3465,3465,3465,0
|
|
20250514,123700,238111625,3465,3470,3470,3465,500
|
|
20250514,123600,236379000,3470,3470,3470,3470,54
|
|
20250514,123500,236191620,3470,3470,3470,3470,0
|
|
20250514,123400,236191620,3470,3470,3470,3470,22
|
|
20250514,123300,236115280,3470,3480,3480,3470,4
|
|
20250514,123200,236101370,3470,3470,3470,3470,0
|
|
20250514,123100,236101370,3470,3475,3475,3470,283
|
|
20250514,123000,235117950,3475,3475,3475,3475,360
|
|
20250514,122900,233866950,3475,3475,3475,3475,14
|
|
20250514,122800,233818300,3470,3470,3470,3470,216
|
|
20250514,122700,233068780,3465,3465,3465,3465,0
|
|
20250514,122600,233068780,3465,3465,3465,3465,0
|
|
20250514,122500,233068780,3465,3465,3465,3465,106
|
|
20250514,122400,232701490,3460,3460,3460,3460,1
|
|
20250514,122300,232698030,3465,3465,3465,3465,0
|
|
20250514,122200,232698030,3465,3465,3465,3465,0
|
|
20250514,122100,232698030,3465,3465,3465,3465,1
|
|
20250514,122000,232694565,3465,3465,3465,3465,1
|
|
20250514,121900,232691100,3470,3470,3470,3470,0
|
|
20250514,121800,232691100,3470,3470,3470,3470,0
|
|
20250514,121700,232691100,3470,3470,3470,3470,0
|
|
20250514,121600,232691100,3470,3470,3470,3470,0
|
|
20250514,121500,232691100,3470,3465,3470,3465,60
|
|
20250514,121400,232483150,3460,3460,3460,3460,58
|
|
20250514,121300,232282470,3465,3465,3465,3465,409
|
|
20250514,121200,230865285,3465,3465,3465,3465,10
|
|
20250514,121100,230830635,3450,3450,3450,3450,0
|
|
20250514,121000,230830635,3450,3450,3450,3450,0
|
|
20250514,120900,230830635,3450,3450,3450,3450,0
|
|
20250514,120800,230830635,3450,3450,3450,3450,0
|
|
20250514,120700,230830635,3450,3465,3465,3450,15
|
|
20250514,120600,230778675,3465,3465,3465,3465,31
|
|
20250514,120500,230671260,3455,3455,3455,3455,2000
|
|
20250514,120400,223761260,3460,3475,3475,3460,2341
|
|
20250514,120300,215661260,3480,3480,3480,3480,0
|
|
20250514,120200,215661260,3480,3480,3480,3480,0
|
|
20250514,120100,215661260,3480,3480,3480,3480,0
|
|
20250514,120000,215661260,3480,3480,3480,3480,0
|
|
20250514,115900,215661260,3480,3480,3480,3480,0
|
|
20250514,115800,215661260,3480,3480,3480,3480,0
|
|
20250514,115700,215661260,3480,3480,3480,3480,10
|
|
20250514,115600,215626460,3475,3475,3475,3475,0
|
|
20250514,115500,215626460,3475,3475,3475,3475,0
|
|
20250514,115400,215626460,3475,3475,3475,3475,0
|
|
20250514,115300,215626460,3475,3475,3475,3475,341
|
|
20250514,115200,214441485,3485,3485,3485,3485,0
|
|
20250514,115100,214441485,3485,3485,3485,3485,0
|
|
20250514,115000,214441485,3485,3485,3485,3485,21
|
|
20250514,114900,214368300,3480,3480,3480,3480,0
|
|
20250514,114800,214368300,3480,3480,3480,3480,0
|
|
20250514,114700,214368300,3480,3480,3480,3480,0
|
|
20250514,114600,214368300,3480,3477,3480,3477,82
|
|
20250514,114500,214082991,3475,3480,3480,3475,36
|
|
20250514,114400,213957821,3485,3485,3485,3485,0
|
|
20250514,114300,213957821,3485,3485,3485,3485,0
|
|
20250514,114200,213957821,3485,3485,3485,3485,0
|
|
20250514,114100,213957821,3485,3485,3485,3485,0
|
|
20250514,114000,213957821,3485,3485,3485,3485,0
|
|
20250514,113900,213957821,3485,3485,3485,3485,1
|
|
20250514,113800,213954336,3485,3485,3485,3485,0
|
|
20250514,113700,213954336,3485,3485,3485,3485,0
|
|
20250514,113600,213954336,3485,3485,3485,3485,751
|
|
20250514,113500,211337101,3480,3480,3480,3480,767
|
|
20250514,113400,208667941,3480,3480,3480,3480,0
|
|
20250514,113300,208667941,3480,3480,3480,3480,351
|
|
20250514,113200,207446461,3480,3480,3480,3480,0
|
|
20250514,113100,207446461,3480,3480,3480,3480,15
|
|
20250514,113000,207394261,3480,3480,3480,3480,0
|
|
20250514,112900,207394261,3480,3480,3480,3480,0
|
|
20250514,112800,207394261,3480,3480,3480,3480,0
|
|
20250514,112700,207394261,3480,3480,3480,3480,0
|
|
20250514,112600,207394261,3480,3480,3480,3480,0
|
|
20250514,112500,207394261,3480,3480,3480,3480,270
|
|
20250514,112400,206454661,3480,3480,3480,3480,0
|
|
20250514,112300,206454661,3480,3480,3480,3465,12342
|
|
20250514,112200,163679431,3480,3480,3480,3480,0
|
|
20250514,112100,163679431,3480,3480,3480,3480,0
|
|
20250514,112000,163679431,3480,3480,3480,3480,0
|
|
20250514,111900,163679431,3480,3470,3480,3470,464
|
|
20250514,111800,162067711,3470,3470,3470,3470,200
|
|
20250514,111700,161373711,3470,3470,3470,3470,100
|
|
20250514,111600,161026711,3470,3470,3470,3470,0
|
|
20250514,111500,161026711,3470,3470,3470,3470,99
|
|
20250514,111400,160683181,3480,3475,3480,3475,555
|
|
20250514,111300,158754546,3475,3455,3490,3455,5436
|
|
20250514,111200,139880326,3455,3455,3455,3455,37
|
|
20250514,111100,139752491,3455,3455,3455,3455,0
|
|
20250514,111000,139752491,3455,3455,3455,3455,0
|
|
20250514,110900,139752491,3455,3455,3455,3455,0
|
|
20250514,110800,139752491,3455,3455,3455,3455,131
|
|
20250514,110700,139299886,3452,3452,3452,3452,50
|
|
20250514,110600,139127286,3460,3460,3460,3460,0
|
|
20250514,110500,139127286,3460,3460,3460,3460,0
|
|
20250514,110400,139127286,3460,3460,3460,3460,0
|
|
20250514,110300,139127286,3460,3460,3460,3460,0
|
|
20250514,110200,139127286,3460,3460,3460,3460,5
|
|
20250514,110100,139109986,3460,3455,3460,3455,14
|
|
20250514,110000,139061581,3455,3455,3455,3455,194
|
|
20250514,105900,138391311,3455,3455,3455,3455,105
|
|
20250514,105800,138028536,3455,3450,3455,3450,125
|
|
20250514,105700,137596686,3450,3450,3450,3450,0
|
|
20250514,105600,137596686,3450,3450,3450,3450,0
|
|
20250514,105500,137596686,3450,3450,3450,3450,0
|
|
20250514,105400,137596686,3450,3460,3460,3450,66
|
|
20250514,105300,137368966,3465,3460,3465,3460,606
|
|
20250514,105200,135272201,3455,3455,3455,3455,255
|
|
20250514,105100,134391176,3455,3455,3455,3440,301
|
|
20250514,105000,133354446,3460,3460,3460,3460,0
|
|
20250514,104900,133354446,3460,3460,3460,3460,0
|
|
20250514,104800,133354446,3460,3460,3460,3460,1
|
|
20250514,104700,133350986,3465,3465,3465,3465,0
|
|
20250514,104600,133350986,3465,3465,3465,3465,0
|
|
20250514,104500,133350986,3465,3455,3465,3455,1025
|
|
20250514,104400,129803016,3455,3455,3455,3455,0
|
|
20250514,104300,129803016,3455,3455,3455,3455,1
|
|
20250514,104200,129799561,3450,3450,3450,3450,106
|
|
20250514,104100,129433861,3445,3445,3445,3445,376
|
|
20250514,104000,128138541,3445,3445,3445,3445,0
|
|
20250514,103900,128138541,3445,3445,3445,3440,320
|
|
20250514,103800,127037666,3445,3440,3445,3440,6
|
|
20250514,103700,127017021,3435,3435,3435,3435,156
|
|
20250514,103600,126481161,3430,3430,3430,3430,322
|
|
20250514,103500,125376701,3435,3435,3435,3435,2
|
|
20250514,103400,125369831,3435,3435,3435,3435,0
|
|
20250514,103300,125369831,3435,3435,3435,3435,30
|
|
20250514,103200,125266781,3435,3435,3435,3435,0
|
|
20250514,103100,125266781,3435,3435,3435,3435,0
|
|
20250514,103000,125266781,3435,3435,3435,3435,0
|
|
20250514,102900,125266781,3435,3435,3435,3435,0
|
|
20250514,102800,125266781,3435,3430,3435,3430,31
|
|
20250514,102700,125160436,3430,3430,3430,3430,0
|
|
20250514,102600,125160436,3430,3430,3430,3430,3
|
|
20250514,102500,125150146,3430,3430,3430,3430,3421
|
|
20250514,102400,113416116,3430,3415,3430,3410,2691
|
|
20250514,102300,104215236,3420,3420,3420,3420,7
|
|
20250514,102200,104191296,3430,3430,3430,3430,1
|
|
20250514,102100,104187866,3435,3435,3435,3435,0
|
|
20250514,102000,104187866,3435,3435,3435,3435,0
|
|
20250514,101900,104187866,3435,3435,3435,3435,0
|
|
20250514,101800,104187866,3435,3432,3435,3432,4
|
|
20250514,101700,104174135,3430,3430,3430,3430,686
|
|
20250514,101600,101821155,3430,3430,3430,3430,145
|
|
20250514,101500,101323805,3410,3410,3410,3410,0
|
|
20250514,101400,101323805,3410,3415,3415,3410,1235
|
|
20250514,101300,97111450,3410,3430,3430,3410,1450
|
|
20250514,101200,92154340,3430,3430,3430,3430,0
|
|
20250514,101100,92154340,3430,3430,3430,3430,53
|
|
20250514,101000,91972550,3435,3435,3435,3435,0
|
|
20250514,100900,91972550,3435,3435,3435,3435,0
|
|
20250514,100800,91972550,3435,3435,3435,3435,2
|
|
20250514,100700,91965680,3435,3435,3435,3435,3
|
|
20250514,100600,91955375,3435,3425,3435,3425,2602
|
|
20250514,100500,83043505,3425,3425,3425,3425,0
|
|
20250514,100400,83043505,3425,3425,3425,3425,29
|
|
20250514,100300,82944180,3425,3425,3425,3425,0
|
|
20250514,100200,82944180,3425,3425,3425,3425,0
|
|
20250514,100100,82944180,3425,3425,3425,3425,0
|
|
20250514,100000,82944180,3425,3425,3425,3425,34
|
|
20250514,095900,82827730,3425,3435,3435,3425,663
|
|
20250514,095800,80556920,3445,3445,3445,3445,0
|
|
20250514,095700,80556920,3445,3445,3445,3445,0
|
|
20250514,095600,80556920,3445,3445,3445,3445,1
|
|
20250514,095500,80553475,3455,3450,3455,3450,14
|
|
20250514,095400,80505110,3430,3440,3450,3430,1239
|
|
20250514,095300,76252025,3440,3440,3440,3440,0
|
|
20250514,095200,76252025,3440,3440,3440,3440,0
|
|
20250514,095100,76252025,3440,3440,3440,3440,45
|
|
20250514,095000,76097225,3445,3445,3445,3445,2
|
|
20250514,094900,76090335,3450,3450,3450,3450,0
|
|
20250514,094800,76090335,3450,3450,3450,3450,0
|
|
20250514,094700,76090335,3450,3455,3455,3450,1905
|
|
20250514,094600,69508725,3455,3460,3460,3455,2102
|
|
20250514,094500,62243315,3455,3465,3465,3455,22
|
|
20250514,094400,62167235,3465,3465,3465,3465,44
|
|
20250514,094300,62014775,3465,3465,3465,3465,219
|
|
20250514,094200,61255940,3460,3455,3460,3455,277
|
|
20250514,094100,60298825,3450,3450,3450,3450,0
|
|
20250514,094000,60298825,3450,3450,3450,3450,0
|
|
20250514,093900,60298825,3450,3460,3460,3450,9873
|
|
20250514,093800,26183730,3455,3455,3455,3455,112
|
|
20250514,093700,25796770,3455,3455,3455,3455,225
|
|
20250514,093600,25019395,3455,3455,3455,3455,0
|
|
20250514,093500,25019395,3455,3455,3455,3455,0
|
|
20250514,093400,25019395,3455,3445,3455,3445,916
|
|
20250514,093300,21857535,3445,3445,3445,3445,28
|
|
20250514,093200,21761075,3445,3445,3445,3445,0
|
|
20250514,093100,21761075,3445,3455,3455,3445,293
|
|
20250514,093000,20750190,3455,3455,3455,3455,0
|
|
20250514,092900,20750190,3455,3455,3455,3455,0
|
|
20250514,092800,20750190,3455,3455,3455,3455,0
|
|
20250514,092700,20750190,3455,3455,3455,3455,0
|
|
20250514,092600,20750190,3455,3462,3462,3455,61
|
|
20250514,092500,20539295,3470,3470,3470,3470,0
|
|
20250514,092400,20539295,3470,3470,3470,3470,0
|
|
20250514,092300,20539295,3470,3470,3470,3470,0
|
|
20250514,092200,20539295,3470,3465,3470,3465,10
|
|
20250514,092100,20504640,3465,3465,3467,3465,50
|
|
20250514,092000,20331350,3465,3465,3465,3465,25
|
|
20250514,091900,20244725,3465,3460,3465,3460,3
|
|
20250514,091800,20234335,3450,3450,3450,3450,0
|
|
20250514,091700,20234335,3450,3445,3450,3445,1166
|
|
20250514,091600,16212035,3450,3450,3450,3450,8
|
|
20250514,091500,16184435,3460,3450,3460,3450,45
|
|
20250514,091400,16029175,3465,3450,3465,3450,144
|
|
20250514,091300,15531250,3450,3450,3450,3450,326
|
|
20250514,091200,14406550,3440,3440,3440,3440,22
|
|
20250514,091100,14330870,3440,3445,3445,3440,1156
|
|
20250514,091000,10351360,3460,3460,3460,3460,0
|
|
20250514,090900,10351360,3460,3455,3460,3455,320
|
|
20250514,090800,9244910,3455,3455,3455,3455,1
|
|
20250514,090700,9241455,3440,3440,3440,3440,0
|
|
20250514,090600,9241455,3440,3435,3450,3435,172
|
|
20250514,090500,8648170,3450,3450,3450,3450,41
|
|
20250514,090400,8506720,3450,3450,3450,3450,0
|
|
20250514,090300,8506720,3450,3450,3450,3450,12
|
|
20250514,090200,8465320,3440,3440,3440,3435,298
|
|
20250514,090100,7440515,3445,3445,3445,3445,0
|
|
20250514,090000,7440515,3445,3465,3465,3445,2140
|