583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,184000,221379558,1694,1694,1694,1694,4124
|
|
20250514,183900,221379558,1694,1694,1694,1694,0
|
|
20250514,183800,221379558,1694,1694,1694,1694,0
|
|
20250514,183700,221379558,1694,1694,1694,1694,0
|
|
20250514,183600,221379558,1694,1694,1694,1694,0
|
|
20250514,183500,221379558,1694,1694,1694,1694,0
|
|
20250514,183400,221379558,1694,1694,1694,1694,0
|
|
20250514,183300,221379558,1694,1694,1694,1694,0
|
|
20250514,183200,221379558,1694,1694,1694,1694,0
|
|
20250514,183100,221379558,1694,1694,1694,1694,0
|
|
20250514,183000,221379558,1694,1694,1694,1694,0
|
|
20250514,182900,221379558,1694,1694,1694,1694,0
|
|
20250514,182800,221379558,1694,1694,1694,1694,0
|
|
20250514,182700,221379558,1694,1694,1694,1694,0
|
|
20250514,182600,221379558,1694,1694,1694,1694,0
|
|
20250514,182500,221379558,1694,1694,1694,1694,0
|
|
20250514,182400,221379558,1694,1694,1694,1694,0
|
|
20250514,182300,221379558,1694,1694,1694,1694,0
|
|
20250514,182200,221379558,1694,1694,1694,1694,0
|
|
20250514,182100,221379558,1694,1694,1694,1694,0
|
|
20250514,182000,221379558,1694,1694,1694,1694,0
|
|
20250514,181900,221379558,1694,1694,1694,1694,0
|
|
20250514,181800,221379558,1694,1694,1694,1694,0
|
|
20250514,181700,221379558,1694,1694,1694,1694,0
|
|
20250514,181600,221379558,1694,1694,1694,1694,0
|
|
20250514,181500,221379558,1694,1694,1694,1694,0
|
|
20250514,181400,221379558,1694,1694,1694,1694,0
|
|
20250514,181300,221379558,1694,1694,1694,1694,0
|
|
20250514,181200,221379558,1694,1694,1694,1694,0
|
|
20250514,181100,221379558,1694,1694,1694,1694,0
|
|
20250514,181000,221379558,1694,1694,1694,1694,4124
|
|
20250514,180900,221379558,1694,1694,1694,1694,0
|
|
20250514,180800,221379558,1694,1694,1694,1694,0
|
|
20250514,180700,221379558,1694,1694,1694,1694,0
|
|
20250514,180600,221379558,1694,1694,1694,1694,0
|
|
20250514,180500,221379558,1694,1694,1694,1694,0
|
|
20250514,180400,221379558,1694,1694,1694,1694,0
|
|
20250514,180300,221379558,1694,1694,1694,1694,0
|
|
20250514,180200,221379558,1694,1694,1694,1694,0
|
|
20250514,180100,221379558,1694,1694,1694,1694,0
|
|
20250514,180000,221379558,1694,1694,1694,1694,0
|
|
20250514,175900,221379558,1694,1694,1694,1694,0
|
|
20250514,175800,221379558,1694,1694,1694,1694,0
|
|
20250514,175700,221379558,1694,1694,1694,1694,0
|
|
20250514,175600,221379558,1694,1694,1694,1694,0
|
|
20250514,175500,221379558,1694,1694,1694,1694,0
|
|
20250514,175400,221379558,1694,1694,1694,1694,0
|
|
20250514,175300,221379558,1694,1694,1694,1694,0
|
|
20250514,175200,221379558,1694,1694,1694,1694,0
|
|
20250514,175100,221379558,1694,1694,1694,1694,0
|
|
20250514,175000,221379558,1694,1694,1694,1694,0
|
|
20250514,174900,221379558,1694,1694,1694,1694,0
|
|
20250514,174800,221379558,1694,1694,1694,1694,0
|
|
20250514,174700,221379558,1694,1694,1694,1694,0
|
|
20250514,174600,221379558,1694,1694,1694,1694,0
|
|
20250514,174500,221379558,1694,1694,1694,1694,0
|
|
20250514,174400,221379558,1694,1694,1694,1694,0
|
|
20250514,174300,221379558,1694,1694,1694,1694,0
|
|
20250514,174200,221379558,1694,1694,1694,1694,0
|
|
20250514,174100,221379558,1694,1694,1694,1694,0
|
|
20250514,174000,221379558,1694,1694,1694,1694,4124
|
|
20250514,173900,221379558,1694,1694,1694,1694,0
|
|
20250514,173800,221379558,1694,1694,1694,1694,0
|
|
20250514,173700,221379558,1694,1694,1694,1694,0
|
|
20250514,173600,221379558,1694,1694,1694,1694,0
|
|
20250514,173500,221379558,1694,1694,1694,1694,0
|
|
20250514,173400,221379558,1694,1694,1694,1694,0
|
|
20250514,173300,221379558,1694,1694,1694,1694,0
|
|
20250514,173200,221379558,1694,1694,1694,1694,0
|
|
20250514,173100,221379558,1694,1694,1694,1694,0
|
|
20250514,173000,221379558,1694,1694,1694,1694,0
|
|
20250514,172900,221379558,1694,1694,1694,1694,0
|
|
20250514,172800,221379558,1694,1694,1694,1694,0
|
|
20250514,172700,221379558,1694,1694,1694,1694,0
|
|
20250514,172600,221379558,1694,1694,1694,1694,0
|
|
20250514,172500,221379558,1694,1694,1694,1694,0
|
|
20250514,172400,221379558,1694,1694,1694,1694,0
|
|
20250514,172300,221379558,1694,1694,1694,1694,0
|
|
20250514,172200,221379558,1694,1694,1694,1694,0
|
|
20250514,172100,221379558,1694,1694,1694,1694,0
|
|
20250514,172000,221379558,1694,1694,1694,1694,0
|
|
20250514,171900,221379558,1694,1694,1694,1694,0
|
|
20250514,171800,221379558,1694,1694,1694,1694,0
|
|
20250514,171700,221379558,1694,1694,1694,1694,0
|
|
20250514,171600,221379558,1694,1694,1694,1694,0
|
|
20250514,171500,221379558,1694,1694,1694,1694,0
|
|
20250514,171400,221379558,1694,1694,1694,1694,0
|
|
20250514,171300,221379558,1694,1694,1694,1694,0
|
|
20250514,171200,221379558,1694,1694,1694,1694,0
|
|
20250514,171100,221379558,1694,1694,1694,1694,0
|
|
20250514,171000,221379558,1694,1694,1694,1694,4124
|
|
20250514,170900,221379558,1694,1694,1694,1694,0
|
|
20250514,170800,221379558,1694,1694,1694,1694,0
|
|
20250514,170700,221379558,1694,1694,1694,1694,0
|
|
20250514,170600,221379558,1694,1694,1694,1694,0
|
|
20250514,170500,221379558,1694,1694,1694,1694,0
|
|
20250514,170400,221379558,1694,1694,1694,1694,0
|
|
20250514,170300,221379558,1694,1694,1694,1694,0
|
|
20250514,170200,221379558,1694,1694,1694,1694,0
|
|
20250514,170100,221379558,1694,1694,1694,1694,0
|
|
20250514,170000,221379558,1694,1694,1694,1694,0
|
|
20250514,165900,221379558,1694,1694,1694,1694,0
|
|
20250514,165800,221379558,1694,1694,1694,1694,0
|
|
20250514,165700,221379558,1694,1694,1694,1694,0
|
|
20250514,165600,221379558,1694,1694,1694,1694,0
|
|
20250514,165500,221379558,1694,1694,1694,1694,0
|
|
20250514,165400,221379558,1694,1694,1694,1694,0
|
|
20250514,165300,221379558,1694,1694,1694,1694,0
|
|
20250514,165200,221379558,1694,1694,1694,1694,0
|
|
20250514,165100,221379558,1694,1694,1694,1694,0
|
|
20250514,165000,221379558,1694,1694,1694,1694,0
|
|
20250514,164900,221379558,1694,1694,1694,1694,0
|
|
20250514,164800,221379558,1694,1694,1694,1694,0
|
|
20250514,164700,221379558,1694,1694,1694,1694,0
|
|
20250514,164600,221379558,1694,1694,1694,1694,0
|
|
20250514,164500,221379558,1694,1694,1694,1694,0
|
|
20250514,164400,221379558,1694,1694,1694,1694,0
|
|
20250514,164300,221379558,1694,1694,1694,1694,0
|
|
20250514,164200,221379558,1694,1694,1694,1694,0
|
|
20250514,164100,221379558,1694,1694,1694,1694,0
|
|
20250514,164000,221379558,1694,1694,1694,1694,4124
|
|
20250514,163900,221379558,1694,1694,1694,1694,0
|
|
20250514,163800,221379558,1694,1694,1694,1694,0
|
|
20250514,163700,221379558,1694,1694,1694,1694,0
|
|
20250514,163600,221379558,1694,1694,1694,1694,0
|
|
20250514,163500,221379558,1694,1694,1694,1694,0
|
|
20250514,163400,221379558,1694,1694,1694,1694,0
|
|
20250514,163300,221379558,1694,1694,1694,1694,0
|
|
20250514,163200,221379558,1694,1694,1694,1694,0
|
|
20250514,163100,221379558,1694,1694,1694,1694,0
|
|
20250514,163000,221379558,1694,1694,1694,1694,0
|
|
20250514,162900,221379558,1694,1694,1694,1694,0
|
|
20250514,162800,221379558,1694,1694,1694,1694,0
|
|
20250514,162700,221379558,1694,1694,1694,1694,0
|
|
20250514,162600,221379558,1694,1694,1694,1694,0
|
|
20250514,162500,221379558,1694,1694,1694,1694,0
|
|
20250514,162400,221379558,1694,1694,1694,1694,0
|
|
20250514,162300,221379558,1694,1694,1694,1694,0
|
|
20250514,162200,221379558,1694,1694,1694,1694,0
|
|
20250514,162100,221379558,1694,1694,1694,1694,0
|
|
20250514,162000,221379558,1694,1694,1694,1694,0
|
|
20250514,161900,221379558,1694,1694,1694,1694,0
|
|
20250514,161800,221379558,1694,1694,1694,1694,0
|
|
20250514,161700,221379558,1694,1694,1694,1694,0
|
|
20250514,161600,221379558,1694,1694,1694,1694,0
|
|
20250514,161500,221379558,1694,1694,1694,1694,0
|
|
20250514,161400,221379558,1694,1694,1694,1694,0
|
|
20250514,161300,221379558,1694,1694,1694,1694,0
|
|
20250514,161200,221379558,1694,1694,1694,1694,0
|
|
20250514,161100,221379558,1694,1694,1694,1694,0
|
|
20250514,161000,221379558,1694,1694,1694,1694,4124
|
|
20250514,160900,221379558,1694,1694,1694,1694,0
|
|
20250514,160800,221379558,1694,1694,1694,1694,0
|
|
20250514,160700,221379558,1694,1694,1694,1694,0
|
|
20250514,160600,221379558,1694,1694,1694,1694,0
|
|
20250514,160500,221379558,1694,1694,1694,1694,0
|
|
20250514,160400,221379558,1694,1694,1694,1694,0
|
|
20250514,160300,221379558,1694,1694,1694,1694,0
|
|
20250514,160200,221379558,1694,1694,1694,1694,0
|
|
20250514,160100,221379558,1694,1694,1694,1694,0
|
|
20250514,160000,221379558,1694,1694,1694,1694,0
|
|
20250514,155900,221379558,1694,1694,1694,1694,0
|
|
20250514,155800,221379558,1694,1694,1694,1694,0
|
|
20250514,155700,221379558,1694,1694,1694,1694,0
|
|
20250514,155600,221379558,1694,1694,1694,1694,0
|
|
20250514,155500,221379558,1694,1694,1694,1694,0
|
|
20250514,155400,221379558,1694,1694,1694,1694,0
|
|
20250514,155300,221379558,1694,1694,1694,1694,0
|
|
20250514,155200,221379558,1694,1694,1694,1694,0
|
|
20250514,155100,221379558,1694,1694,1694,1694,0
|
|
20250514,155000,221379558,1694,1694,1694,1694,0
|
|
20250514,154900,221379558,1694,1694,1694,1694,0
|
|
20250514,154800,221379558,1694,1694,1694,1694,0
|
|
20250514,154700,221379558,1694,1694,1694,1694,0
|
|
20250514,154600,221379558,1694,1694,1694,1694,0
|
|
20250514,154500,221379558,1694,1694,1694,1694,0
|
|
20250514,154400,221379558,1694,1694,1694,1694,0
|
|
20250514,154300,221379558,1694,1694,1694,1694,0
|
|
20250514,154200,221379558,1694,1694,1694,1694,0
|
|
20250514,154100,221379558,1694,1694,1694,1694,0
|
|
20250514,154000,221379558,1694,1694,1694,1694,4124
|
|
20250514,153900,221379558,1694,1694,1694,1694,0
|
|
20250514,153800,221379558,1694,1694,1694,1694,0
|
|
20250514,153700,221379558,1694,1694,1694,1694,0
|
|
20250514,153600,221379558,1694,1694,1694,1694,0
|
|
20250514,153500,221379558,1694,1694,1694,1694,0
|
|
20250514,153400,221379558,1694,1694,1694,1694,0
|
|
20250514,153300,221379558,1694,1694,1694,1694,0
|
|
20250514,153200,221379558,1694,1694,1694,1694,0
|
|
20250514,153100,221379558,1694,1694,1694,1694,0
|
|
20250514,153000,221379558,1694,1694,1694,1694,4124
|
|
20250514,152900,214393502,1702,1702,1702,1702,0
|
|
20250514,152800,214393502,1702,1702,1702,1702,0
|
|
20250514,152700,214393502,1702,1702,1702,1702,0
|
|
20250514,152600,214393502,1702,1702,1702,1702,0
|
|
20250514,152500,214393502,1702,1702,1702,1702,0
|
|
20250514,152400,214393502,1702,1702,1702,1702,0
|
|
20250514,152300,214393502,1702,1702,1702,1702,0
|
|
20250514,152200,214393502,1702,1702,1702,1702,0
|
|
20250514,152100,214393502,1702,1702,1702,1702,0
|
|
20250514,152000,214393502,1702,1702,1702,1702,0
|
|
20250514,151900,214393502,1702,1702,1702,1702,0
|
|
20250514,151800,214393502,1702,1702,1702,1702,0
|
|
20250514,151700,214393502,1702,1702,1702,1702,490
|
|
20250514,151600,213559522,1701,1701,1701,1701,0
|
|
20250514,151500,213559522,1701,1701,1701,1701,190
|
|
20250514,151400,213236332,1701,1701,1701,1701,10
|
|
20250514,151300,213219322,1701,1701,1701,1701,21
|
|
20250514,151200,213183601,1701,1701,1701,1701,22
|
|
20250514,151100,213146179,1701,1701,1701,1701,10
|
|
20250514,151000,213129169,1701,1701,1701,1701,4
|
|
20250514,150900,213122365,1700,1701,1701,1700,1255
|
|
20250514,150800,210988863,1701,1701,1701,1701,0
|
|
20250514,150700,210988863,1701,1701,1701,1701,6
|
|
20250514,150600,210978657,1701,1701,1701,1701,8
|
|
20250514,150500,210965049,1701,1700,1701,1700,329
|
|
20250514,150400,210405421,1700,1702,1703,1700,1084
|
|
20250514,150300,208562368,1705,1705,1705,1705,0
|
|
20250514,150200,208562368,1705,1705,1705,1705,619
|
|
20250514,150100,207506973,1726,1726,1726,1726,0
|
|
20250514,150000,207506973,1726,1726,1726,1726,0
|
|
20250514,145900,207506973,1726,1726,1726,1726,0
|
|
20250514,145800,207506973,1726,1726,1726,1726,0
|
|
20250514,145700,207506973,1726,1726,1726,1726,0
|
|
20250514,145600,207506973,1726,1726,1726,1726,0
|
|
20250514,145500,207506973,1726,1726,1726,1726,0
|
|
20250514,145400,207506973,1726,1726,1726,1726,0
|
|
20250514,145300,207506973,1726,1726,1726,1726,0
|
|
20250514,145200,207506973,1726,1717,1726,1717,3337
|
|
20250514,145100,201755608,1717,1715,1717,1715,4173
|
|
20250514,145000,194593042,1711,1710,1711,1710,911
|
|
20250514,144900,193035001,1700,1700,1700,1700,55
|
|
20250514,144800,192941501,1710,1710,1710,1710,1
|
|
20250514,144700,192939791,1698,1698,1698,1698,0
|
|
20250514,144600,192939791,1698,1698,1698,1698,0
|
|
20250514,144500,192939791,1698,1693,1698,1693,1279
|
|
20250514,144400,190768902,1693,1693,1693,1693,10
|
|
20250514,144300,190751972,1693,1693,1693,1693,36
|
|
20250514,144200,190691024,1693,1693,1693,1693,6
|
|
20250514,144100,190680866,1693,1693,1693,1693,5
|
|
20250514,144000,190672401,1693,1693,1693,1693,15
|
|
20250514,143900,190647006,1692,1692,1692,1691,699
|
|
20250514,143800,189464356,1697,1697,1697,1697,854
|
|
20250514,143700,188015118,1698,1698,1698,1698,0
|
|
20250514,143600,188015118,1698,1698,1698,1698,0
|
|
20250514,143500,188015118,1698,1698,1698,1698,0
|
|
20250514,143400,188015118,1698,1698,1698,1698,0
|
|
20250514,143300,188015118,1698,1698,1698,1698,0
|
|
20250514,143200,188015118,1698,1698,1698,1698,0
|
|
20250514,143100,188015118,1698,1697,1698,1697,118
|
|
20250514,143000,187814755,1698,1701,1701,1684,6193
|
|
20250514,142900,177314047,1702,1702,1702,1702,0
|
|
20250514,142800,177314047,1702,1702,1702,1702,258
|
|
20250514,142700,176874931,1702,1702,1702,1702,116
|
|
20250514,142600,176677499,1702,1702,1702,1702,0
|
|
20250514,142500,176677499,1702,1702,1702,1702,0
|
|
20250514,142400,176677499,1702,1702,1702,1702,0
|
|
20250514,142300,176677499,1702,1702,1702,1702,0
|
|
20250514,142200,176677499,1702,1702,1702,1702,0
|
|
20250514,142100,176677499,1702,1702,1702,1702,0
|
|
20250514,142000,176677499,1702,1702,1702,1702,0
|
|
20250514,141900,176677499,1702,1702,1702,1702,0
|
|
20250514,141800,176677499,1702,1701,1702,1701,1049
|
|
20250514,141700,174893101,1703,1703,1703,1703,0
|
|
20250514,141600,174893101,1703,1703,1703,1703,0
|
|
20250514,141500,174893101,1703,1703,1703,1703,0
|
|
20250514,141400,174893101,1703,1703,1703,1703,0
|
|
20250514,141300,174893101,1703,1703,1703,1703,0
|
|
20250514,141200,174893101,1703,1703,1703,1703,0
|
|
20250514,141100,174893101,1703,1703,1703,1703,977
|
|
20250514,141000,173229270,1704,1704,1704,1704,1000
|
|
20250514,140900,171525270,1704,1704,1704,1704,0
|
|
20250514,140800,171525270,1704,1704,1704,1704,0
|
|
20250514,140700,171525270,1704,1704,1704,1704,104
|
|
20250514,140600,171348054,1706,1706,1706,1706,0
|
|
20250514,140500,171348054,1706,1706,1706,1706,0
|
|
20250514,140400,171348054,1706,1706,1706,1706,0
|
|
20250514,140300,171348054,1706,1706,1706,1706,0
|
|
20250514,140200,171348054,1706,1706,1706,1706,0
|
|
20250514,140100,171348054,1706,1706,1706,1706,0
|
|
20250514,140000,171348054,1706,1706,1706,1706,0
|
|
20250514,135900,171348054,1706,1706,1706,1706,0
|
|
20250514,135800,171348054,1706,1706,1706,1706,0
|
|
20250514,135700,171348054,1706,1706,1706,1706,0
|
|
20250514,135600,171348054,1706,1706,1706,1706,0
|
|
20250514,135500,171348054,1706,1706,1706,1706,0
|
|
20250514,135400,171348054,1706,1706,1706,1706,0
|
|
20250514,135300,171348054,1706,1706,1706,1706,0
|
|
20250514,135200,171348054,1706,1706,1706,1706,0
|
|
20250514,135100,171348054,1706,1706,1706,1706,0
|
|
20250514,135000,171348054,1706,1706,1706,1706,0
|
|
20250514,134900,171348054,1706,1706,1706,1706,0
|
|
20250514,134800,171348054,1706,1706,1706,1706,17
|
|
20250514,134700,171319052,1706,1705,1706,1705,133
|
|
20250514,134600,171092265,1714,1714,1714,1714,0
|
|
20250514,134500,171092265,1714,1714,1714,1714,0
|
|
20250514,134400,171092265,1714,1714,1714,1714,0
|
|
20250514,134300,171092265,1714,1714,1714,1714,0
|
|
20250514,134200,171092265,1714,1714,1714,1714,0
|
|
20250514,134100,171092265,1714,1714,1714,1714,0
|
|
20250514,134000,171092265,1714,1714,1714,1714,0
|
|
20250514,133900,171092265,1714,1714,1714,1714,0
|
|
20250514,133800,171092265,1714,1714,1714,1714,0
|
|
20250514,133700,171092265,1714,1714,1714,1714,0
|
|
20250514,133600,171092265,1714,1714,1714,1714,0
|
|
20250514,133500,171092265,1714,1714,1714,1714,0
|
|
20250514,133400,171092265,1714,1714,1714,1714,0
|
|
20250514,133300,171092265,1714,1714,1714,1714,0
|
|
20250514,133200,171092265,1714,1714,1714,1714,0
|
|
20250514,133100,171092265,1714,1714,1714,1714,0
|
|
20250514,133000,171092265,1714,1714,1714,1714,0
|
|
20250514,132900,171092265,1714,1714,1714,1714,0
|
|
20250514,132800,171092265,1714,1714,1714,1714,0
|
|
20250514,132700,171092265,1714,1714,1714,1714,0
|
|
20250514,132600,171092265,1714,1714,1714,1714,0
|
|
20250514,132500,171092265,1714,1714,1714,1714,0
|
|
20250514,132400,171092265,1714,1714,1714,1714,0
|
|
20250514,132300,171092265,1714,1714,1714,1714,695
|
|
20250514,132200,169901035,1700,1703,1717,1700,2254
|
|
20250514,132100,166051631,1700,1700,1700,1700,0
|
|
20250514,132000,166051631,1700,1700,1700,1700,0
|
|
20250514,131900,166051631,1700,1700,1700,1700,537
|
|
20250514,131800,165138731,1700,1700,1700,1700,100
|
|
20250514,131700,164968731,1700,1700,1700,1700,0
|
|
20250514,131600,164968731,1700,1700,1700,1700,10
|
|
20250514,131500,164951731,1699,1699,1699,1699,0
|
|
20250514,131400,164951731,1699,1699,1699,1699,763
|
|
20250514,131300,163655394,1700,1700,1700,1700,0
|
|
20250514,131200,163655394,1700,1700,1700,1700,0
|
|
20250514,131100,163655394,1700,1700,1700,1700,0
|
|
20250514,131000,163655394,1700,1700,1700,1700,39
|
|
20250514,130900,163589094,1700,1700,1700,1700,84
|
|
20250514,130800,163446294,1700,1700,1700,1700,0
|
|
20250514,130700,163446294,1700,1700,1700,1700,0
|
|
20250514,130600,163446294,1700,1700,1700,1700,0
|
|
20250514,130500,163446294,1700,1700,1700,1700,0
|
|
20250514,130400,163446294,1700,1699,1700,1699,1027
|
|
20250514,130300,161701394,1706,1706,1706,1706,0
|
|
20250514,130200,161701394,1706,1705,1706,1705,50
|
|
20250514,130100,161616140,1700,1698,1700,1698,1105
|
|
20250514,130000,159737758,1700,1700,1700,1700,0
|
|
20250514,125900,159737758,1700,1700,1700,1700,0
|
|
20250514,125800,159737758,1700,1700,1700,1700,0
|
|
20250514,125700,159737758,1700,1700,1700,1700,0
|
|
20250514,125600,159737758,1700,1700,1700,1700,0
|
|
20250514,125500,159737758,1700,1697,1700,1697,1542
|
|
20250514,125400,157118426,1697,1697,1697,1697,0
|
|
20250514,125300,157118426,1697,1697,1697,1697,0
|
|
20250514,125200,157118426,1697,1697,1697,1697,0
|
|
20250514,125100,157118426,1697,1697,1697,1697,0
|
|
20250514,125000,157118426,1697,1697,1697,1697,1478
|
|
20250514,124900,154610260,1699,1699,1699,1699,0
|
|
20250514,124800,154610260,1699,1699,1699,1699,0
|
|
20250514,124700,154610260,1699,1699,1699,1699,33
|
|
20250514,124600,154554193,1699,1699,1699,1699,34
|
|
20250514,124500,154496427,1700,1700,1700,1700,0
|
|
20250514,124400,154496427,1700,1700,1700,1700,0
|
|
20250514,124300,154496427,1700,1700,1700,1700,0
|
|
20250514,124200,154496427,1700,1700,1700,1700,0
|
|
20250514,124100,154496427,1700,1700,1700,1700,0
|
|
20250514,124000,154496427,1700,1700,1700,1700,0
|
|
20250514,123900,154496427,1700,1698,1700,1698,132
|
|
20250514,123800,154272283,1697,1697,1697,1697,0
|
|
20250514,123700,154272283,1697,1697,1697,1697,0
|
|
20250514,123600,154272283,1697,1697,1697,1697,907
|
|
20250514,123500,152733104,1700,1700,1700,1700,0
|
|
20250514,123400,152733104,1700,1700,1700,1700,0
|
|
20250514,123300,152733104,1700,1700,1700,1700,0
|
|
20250514,123200,152733104,1700,1700,1700,1700,22
|
|
20250514,123100,152695704,1700,1700,1700,1700,2
|
|
20250514,123000,152692304,1699,1699,1699,1699,0
|
|
20250514,122900,152692304,1699,1699,1699,1699,0
|
|
20250514,122800,152692304,1699,1703,1703,1699,4856
|
|
20250514,122700,144432428,1703,1703,1703,1703,0
|
|
20250514,122600,144432428,1703,1703,1703,1703,0
|
|
20250514,122500,144432428,1703,1703,1703,1703,17
|
|
20250514,122400,144403477,1710,1710,1710,1710,0
|
|
20250514,122300,144403477,1710,1706,1710,1706,700
|
|
20250514,122200,143208064,1706,1706,1706,1706,0
|
|
20250514,122100,143208064,1706,1706,1706,1706,0
|
|
20250514,122000,143208064,1706,1706,1706,1706,0
|
|
20250514,121900,143208064,1706,1706,1706,1706,0
|
|
20250514,121800,143208064,1706,1706,1706,1706,1
|
|
20250514,121700,143206358,1703,1703,1703,1703,0
|
|
20250514,121600,143206358,1703,1703,1703,1703,0
|
|
20250514,121500,143206358,1703,1703,1703,1703,0
|
|
20250514,121400,143206358,1703,1703,1703,1703,0
|
|
20250514,121300,143206358,1703,1703,1703,1703,2000
|
|
20250514,121200,139800358,1703,1703,1703,1703,0
|
|
20250514,121100,139800358,1703,1703,1703,1703,0
|
|
20250514,121000,139800358,1703,1703,1703,1703,214
|
|
20250514,120900,139435916,1703,1703,1703,1703,0
|
|
20250514,120800,139435916,1703,1703,1703,1703,1
|
|
20250514,120700,139434213,1702,1702,1702,1702,0
|
|
20250514,120600,139434213,1702,1702,1702,1702,4
|
|
20250514,120500,139427405,1703,1703,1703,1703,0
|
|
20250514,120400,139427405,1703,1703,1703,1703,12
|
|
20250514,120300,139406969,1703,1703,1703,1703,1
|
|
20250514,120200,139405266,1702,1703,1703,1702,1513
|
|
20250514,120100,136829228,1703,1703,1703,1703,0
|
|
20250514,120000,136829228,1703,1703,1703,1703,0
|
|
20250514,115900,136829228,1703,1703,1703,1703,0
|
|
20250514,115800,136829228,1703,1703,1703,1703,265
|
|
20250514,115700,136377933,1703,1703,1703,1703,0
|
|
20250514,115600,136377933,1703,1703,1703,1703,3
|
|
20250514,115500,136372824,1703,1703,1703,1703,0
|
|
20250514,115400,136372824,1703,1703,1703,1703,547
|
|
20250514,115300,135441283,1703,1703,1703,1703,9
|
|
20250514,115200,135425956,1703,1703,1703,1703,0
|
|
20250514,115100,135425956,1703,1703,1703,1703,79
|
|
20250514,115000,135291419,1703,1702,1703,1702,5
|
|
20250514,114900,135282905,1706,1706,1706,1706,10
|
|
20250514,114800,135265845,1706,1706,1706,1706,0
|
|
20250514,114700,135265845,1706,1706,1706,1706,0
|
|
20250514,114600,135265845,1706,1706,1706,1706,11
|
|
20250514,114500,135247079,1707,1707,1707,1707,0
|
|
20250514,114400,135247079,1707,1707,1707,1707,0
|
|
20250514,114300,135247079,1707,1707,1707,1707,0
|
|
20250514,114200,135247079,1707,1707,1707,1707,0
|
|
20250514,114100,135247079,1707,1707,1707,1707,103
|
|
20250514,114000,135071258,1702,1702,1702,1702,0
|
|
20250514,113900,135071258,1702,1702,1702,1702,0
|
|
20250514,113800,135071258,1702,1702,1702,1702,2065
|
|
20250514,113700,131556628,1701,1701,1701,1701,0
|
|
20250514,113600,131556628,1701,1701,1701,1701,0
|
|
20250514,113500,131556628,1701,1701,1701,1701,0
|
|
20250514,113400,131556628,1701,1709,1709,1701,4000
|
|
20250514,113300,124733695,1710,1710,1710,1710,1000
|
|
20250514,113200,123023695,1710,1710,1710,1710,0
|
|
20250514,113100,123023695,1710,1710,1710,1710,63
|
|
20250514,113000,122915965,1712,1712,1712,1712,0
|
|
20250514,112900,122915965,1712,1712,1712,1712,0
|
|
20250514,112800,122915965,1712,1710,1712,1710,1379
|
|
20250514,112700,120556206,1701,1706,1706,1701,2010
|
|
20250514,112600,117137146,1700,1712,1712,1700,2000
|
|
20250514,112500,113723242,1713,1714,1714,1713,854
|
|
20250514,112400,112259748,1714,1716,1716,1714,2614
|
|
20250514,112300,107776838,1715,1715,1715,1715,0
|
|
20250514,112200,107776838,1715,1715,1715,1715,1
|
|
20250514,112100,107775123,1715,1715,1715,1715,2496
|
|
20250514,112000,103494483,1721,1721,1721,1721,0
|
|
20250514,111900,103494483,1721,1721,1721,1721,273
|
|
20250514,111800,103024650,1717,1720,1722,1717,2592
|
|
20250514,111700,98569823,1719,1719,1719,1719,685
|
|
20250514,111600,97392308,1720,1722,1722,1720,7737
|
|
20250514,111500,84081395,1726,1728,1728,1726,1127
|
|
20250514,111400,82136009,1728,1728,1728,1728,0
|
|
20250514,111300,82136009,1728,1727,1728,1727,953
|
|
20250514,111200,80489267,1727,1727,1727,1727,0
|
|
20250514,111100,80489267,1727,1727,1727,1727,0
|
|
20250514,111000,80489267,1727,1727,1727,1727,0
|
|
20250514,110900,80489267,1727,1727,1727,1727,0
|
|
20250514,110800,80489267,1727,1727,1727,1727,0
|
|
20250514,110700,80489267,1727,1727,1727,1727,0
|
|
20250514,110600,80489267,1727,1727,1727,1727,0
|
|
20250514,110500,80489267,1727,1727,1727,1727,0
|
|
20250514,110400,80489267,1727,1727,1727,1727,0
|
|
20250514,110300,80489267,1727,1727,1727,1727,0
|
|
20250514,110200,80489267,1727,1727,1727,1727,0
|
|
20250514,110100,80489267,1727,1727,1727,1727,0
|
|
20250514,110000,80489267,1727,1734,1734,1727,11531
|
|
20250514,105900,60522525,1735,1735,1735,1735,0
|
|
20250514,105800,60522525,1735,1735,1735,1735,1123
|
|
20250514,105700,58574120,1736,1736,1736,1736,0
|
|
20250514,105600,58574120,1736,1736,1736,1736,1377
|
|
20250514,105500,56183648,1736,1736,1736,1736,496
|
|
20250514,105400,55322592,1736,1736,1736,1736,0
|
|
20250514,105300,55322592,1736,1736,1736,1736,0
|
|
20250514,105200,55322592,1736,1736,1736,1736,0
|
|
20250514,105100,55322592,1736,1736,1736,1736,191
|
|
20250514,105000,54991016,1736,1736,1736,1736,400
|
|
20250514,104900,54296616,1735,1735,1735,1735,1500
|
|
20250514,104800,51694116,1736,1736,1736,1736,481
|
|
20250514,104700,50859100,1736,1736,1736,1736,0
|
|
20250514,104600,50859100,1736,1736,1736,1736,1
|
|
20250514,104500,50857364,1737,1737,1737,1737,0
|
|
20250514,104400,50857364,1737,1737,1737,1737,0
|
|
20250514,104300,50857364,1737,1737,1737,1737,100
|
|
20250514,104200,50683664,1737,1737,1737,1737,0
|
|
20250514,104100,50683664,1737,1737,1737,1737,0
|
|
20250514,104000,50683664,1737,1737,1737,1737,0
|
|
20250514,103900,50683664,1737,1737,1737,1737,0
|
|
20250514,103800,50683664,1737,1737,1737,1737,84
|
|
20250514,103700,50537756,1737,1737,1737,1737,23
|
|
20250514,103600,50497805,1737,1737,1737,1737,142
|
|
20250514,103500,50251151,1736,1736,1736,1736,2
|
|
20250514,103400,50247679,1742,1742,1742,1742,0
|
|
20250514,103300,50247679,1742,1742,1742,1742,0
|
|
20250514,103200,50247679,1742,1742,1742,1742,0
|
|
20250514,103100,50247679,1742,1742,1742,1742,0
|
|
20250514,103000,50247679,1742,1742,1742,1742,0
|
|
20250514,102900,50247679,1742,1742,1742,1742,0
|
|
20250514,102800,50247679,1742,1742,1742,1742,0
|
|
20250514,102700,50247679,1742,1742,1742,1742,787
|
|
20250514,102600,48876725,1743,1743,1743,1743,0
|
|
20250514,102500,48876725,1743,1743,1743,1743,0
|
|
20250514,102400,48876725,1743,1743,1743,1743,1000
|
|
20250514,102300,47133725,1743,1744,1744,1743,1000
|
|
20250514,102200,45390249,1745,1745,1745,1745,5
|
|
20250514,102100,45381524,1744,1744,1744,1744,1
|
|
20250514,102000,45379780,1745,1745,1745,1745,0
|
|
20250514,101900,45379780,1745,1745,1745,1745,100
|
|
20250514,101800,45205280,1745,1745,1745,1745,0
|
|
20250514,101700,45205280,1745,1745,1745,1745,0
|
|
20250514,101600,45205280,1745,1745,1745,1745,0
|
|
20250514,101500,45205280,1745,1745,1745,1745,0
|
|
20250514,101400,45205280,1745,1745,1745,1745,0
|
|
20250514,101300,45205280,1745,1745,1745,1745,960
|
|
20250514,101200,43530080,1745,1745,1745,1745,0
|
|
20250514,101100,43530080,1745,1745,1745,1745,1
|
|
20250514,101000,43528335,1742,1742,1742,1742,0
|
|
20250514,100900,43528335,1742,1742,1742,1742,0
|
|
20250514,100800,43528335,1742,1742,1742,1742,0
|
|
20250514,100700,43528335,1742,1742,1742,1742,0
|
|
20250514,100600,43528335,1742,1742,1742,1742,0
|
|
20250514,100500,43528335,1742,1742,1742,1742,0
|
|
20250514,100400,43528335,1742,1742,1742,1742,0
|
|
20250514,100300,43528335,1742,1742,1742,1742,0
|
|
20250514,100200,43528335,1742,1745,1745,1742,200
|
|
20250514,100100,43179635,1745,1745,1745,1745,5
|
|
20250514,100000,43170910,1745,1745,1745,1745,0
|
|
20250514,095900,43170910,1745,1745,1745,1745,0
|
|
20250514,095800,43170910,1745,1745,1745,1745,0
|
|
20250514,095700,43170910,1745,1745,1745,1745,0
|
|
20250514,095600,43170910,1745,1745,1745,1745,0
|
|
20250514,095500,43170910,1745,1734,1745,1734,245
|
|
20250514,095400,42743429,1745,1745,1745,1745,1000
|
|
20250514,095300,40998429,1745,1745,1745,1745,507
|
|
20250514,095200,40113714,1745,1745,1745,1745,0
|
|
20250514,095100,40113714,1745,1745,1745,1745,0
|
|
20250514,095000,40113714,1745,1745,1745,1745,78
|
|
20250514,094900,39977604,1745,1745,1745,1745,0
|
|
20250514,094800,39977604,1745,1745,1745,1745,0
|
|
20250514,094700,39977604,1745,1741,1745,1733,2010
|
|
20250514,094600,36486148,1741,1741,1741,1741,150
|
|
20250514,094500,36224998,1745,1745,1745,1745,0
|
|
20250514,094400,36224998,1745,1739,1745,1739,3
|
|
20250514,094300,36219775,1739,1738,1739,1738,5
|
|
20250514,094200,36211084,1737,1737,1737,1737,79
|
|
20250514,094100,36073861,1737,1737,1737,1737,121
|
|
20250514,094000,35863684,1739,1739,1739,1739,0
|
|
20250514,093900,35863684,1739,1739,1739,1739,0
|
|
20250514,093800,35863684,1739,1739,1739,1739,0
|
|
20250514,093700,35863684,1739,1737,1739,1737,568
|
|
20250514,093600,34876766,1737,1736,1737,1736,2
|
|
20250514,093500,34873293,1737,1737,1737,1737,98
|
|
20250514,093400,34703067,1737,1745,1745,1737,455
|
|
20250514,093300,33912724,1745,1744,1745,1744,1000
|
|
20250514,093200,32167940,1744,1744,1744,1744,10
|
|
20250514,093100,32150500,1736,1736,1736,1736,0
|
|
20250514,093000,32150500,1736,1736,1736,1736,13
|
|
20250514,092900,32127932,1736,1736,1736,1736,0
|
|
20250514,092800,32127932,1736,1736,1736,1736,0
|
|
20250514,092700,32127932,1736,1736,1736,1736,0
|
|
20250514,092600,32127932,1736,1736,1736,1736,0
|
|
20250514,092500,32127932,1736,1736,1736,1736,384
|
|
20250514,092400,31461308,1734,1736,1736,1733,825
|
|
20250514,092300,30031207,1742,1742,1742,1742,0
|
|
20250514,092200,30031207,1742,1742,1742,1742,0
|
|
20250514,092100,30031207,1742,1743,1743,1742,5558
|
|
20250514,092000,20348332,1743,1742,1743,1742,498
|
|
20250514,091900,19480423,1742,1742,1742,1742,0
|
|
20250514,091800,19480423,1742,1742,1742,1742,1
|
|
20250514,091700,19478681,1737,1737,1737,1737,0
|
|
20250514,091600,19478681,1737,1737,1737,1737,0
|
|
20250514,091500,19478681,1737,1737,1737,1737,0
|
|
20250514,091400,19478681,1737,1737,1737,1737,0
|
|
20250514,091300,19478681,1737,1737,1737,1737,0
|
|
20250514,091200,19478681,1737,1737,1737,1737,0
|
|
20250514,091100,19478681,1737,1737,1737,1737,1
|
|
20250514,091000,19476944,1742,1742,1742,1742,1000
|
|
20250514,090900,17734944,1742,1742,1742,1742,10
|
|
20250514,090800,17717524,1731,1742,1742,1730,1991
|
|
20250514,090700,14265714,1730,1738,1742,1730,1303
|
|
20250514,090600,12004583,1742,1742,1742,1742,0
|
|
20250514,090500,12004583,1742,1742,1742,1742,10
|
|
20250514,090400,11987163,1740,1740,1740,1740,4600
|
|
20250514,090300,3983163,1740,1745,1745,1740,170
|
|
20250514,090200,3687313,1740,1740,1740,1740,0
|
|
20250514,090100,3687313,1740,1750,1750,1740,1596
|
|
20250514,090000,904743,1749,1750,1750,1749,517
|