615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,191200,72061247,3165,3165,3165,3165,1197
|
|
20250514,191100,72061247,3165,3165,3165,3165,0
|
|
20250514,191000,72061247,3165,3165,3165,3165,0
|
|
20250514,190900,72061247,3165,3165,3165,3165,0
|
|
20250514,190800,72061247,3165,3165,3165,3165,0
|
|
20250514,190700,72061247,3165,3165,3165,3165,0
|
|
20250514,190600,72061247,3165,3165,3165,3165,0
|
|
20250514,190500,72061247,3165,3165,3165,3165,0
|
|
20250514,190400,72061247,3165,3165,3165,3165,0
|
|
20250514,190300,72061247,3165,3165,3165,3165,0
|
|
20250514,190200,72061247,3165,3165,3165,3165,0
|
|
20250514,190100,72061247,3165,3165,3165,3165,0
|
|
20250514,190000,72061247,3165,3165,3165,3165,0
|
|
20250514,185900,72061247,3165,3165,3165,3165,0
|
|
20250514,185800,72061247,3165,3165,3165,3165,0
|
|
20250514,185700,72061247,3165,3165,3165,3165,0
|
|
20250514,185600,72061247,3165,3165,3165,3165,0
|
|
20250514,185500,72061247,3165,3165,3165,3165,0
|
|
20250514,185400,72061247,3165,3165,3165,3165,0
|
|
20250514,185300,72061247,3165,3165,3165,3165,0
|
|
20250514,185200,72061247,3165,3165,3165,3165,0
|
|
20250514,185100,72061247,3165,3165,3165,3165,0
|
|
20250514,185000,72061247,3165,3165,3165,3165,0
|
|
20250514,184900,72061247,3165,3165,3165,3165,0
|
|
20250514,184800,72061247,3165,3165,3165,3165,0
|
|
20250514,184700,72061247,3165,3165,3165,3165,0
|
|
20250514,184600,72061247,3165,3165,3165,3165,0
|
|
20250514,184500,72061247,3165,3165,3165,3165,0
|
|
20250514,184400,72061247,3165,3165,3165,3165,0
|
|
20250514,184300,72061247,3165,3165,3165,3165,0
|
|
20250514,184200,72061247,3165,3165,3165,3165,1197
|
|
20250514,184100,72061247,3165,3165,3165,3165,0
|
|
20250514,184000,72061247,3165,3165,3165,3165,0
|
|
20250514,183900,72061247,3165,3165,3165,3165,0
|
|
20250514,183800,72061247,3165,3165,3165,3165,0
|
|
20250514,183700,72061247,3165,3165,3165,3165,0
|
|
20250514,183600,72061247,3165,3165,3165,3165,0
|
|
20250514,183500,72061247,3165,3165,3165,3165,0
|
|
20250514,183400,72061247,3165,3165,3165,3165,0
|
|
20250514,183300,72061247,3165,3165,3165,3165,0
|
|
20250514,183200,72061247,3165,3165,3165,3165,0
|
|
20250514,183100,72061247,3165,3165,3165,3165,0
|
|
20250514,183000,72061247,3165,3165,3165,3165,0
|
|
20250514,182900,72061247,3165,3165,3165,3165,0
|
|
20250514,182800,72061247,3165,3165,3165,3165,0
|
|
20250514,182700,72061247,3165,3165,3165,3165,0
|
|
20250514,182600,72061247,3165,3165,3165,3165,0
|
|
20250514,182500,72061247,3165,3165,3165,3165,0
|
|
20250514,182400,72061247,3165,3165,3165,3165,0
|
|
20250514,182300,72061247,3165,3165,3165,3165,0
|
|
20250514,182200,72061247,3165,3165,3165,3165,0
|
|
20250514,182100,72061247,3165,3165,3165,3165,0
|
|
20250514,182000,72061247,3165,3165,3165,3165,0
|
|
20250514,181900,72061247,3165,3165,3165,3165,0
|
|
20250514,181800,72061247,3165,3165,3165,3165,0
|
|
20250514,181700,72061247,3165,3165,3165,3165,0
|
|
20250514,181600,72061247,3165,3165,3165,3165,0
|
|
20250514,181500,72061247,3165,3165,3165,3165,0
|
|
20250514,181400,72061247,3165,3165,3165,3165,0
|
|
20250514,181300,72061247,3165,3165,3165,3165,0
|
|
20250514,181200,72061247,3165,3165,3165,3165,1197
|
|
20250514,181100,72061247,3165,3165,3165,3165,0
|
|
20250514,181000,72061247,3165,3165,3165,3165,0
|
|
20250514,180900,72061247,3165,3165,3165,3165,0
|
|
20250514,180800,72061247,3165,3165,3165,3165,0
|
|
20250514,180700,72061247,3165,3165,3165,3165,0
|
|
20250514,180600,72061247,3165,3165,3165,3165,0
|
|
20250514,180500,72061247,3165,3165,3165,3165,0
|
|
20250514,180400,72061247,3165,3165,3165,3165,0
|
|
20250514,180300,72061247,3165,3165,3165,3165,0
|
|
20250514,180200,72061247,3165,3165,3165,3165,0
|
|
20250514,180100,72061247,3165,3165,3165,3165,0
|
|
20250514,180000,72061247,3165,3165,3165,3165,0
|
|
20250514,175900,72061247,3165,3165,3165,3165,0
|
|
20250514,175800,72061247,3165,3165,3165,3165,0
|
|
20250514,175700,72061247,3165,3165,3165,3165,0
|
|
20250514,175600,72061247,3165,3165,3165,3165,0
|
|
20250514,175500,72061247,3165,3165,3165,3165,0
|
|
20250514,175400,72061247,3165,3165,3165,3165,0
|
|
20250514,175300,72061247,3165,3165,3165,3165,0
|
|
20250514,175200,72061247,3165,3165,3165,3165,0
|
|
20250514,175100,72061247,3165,3165,3165,3165,0
|
|
20250514,175000,72061247,3165,3165,3165,3165,0
|
|
20250514,174900,72061247,3165,3165,3165,3165,0
|
|
20250514,174800,72061247,3165,3165,3165,3165,0
|
|
20250514,174700,72061247,3165,3165,3165,3165,0
|
|
20250514,174600,72061247,3165,3165,3165,3165,0
|
|
20250514,174500,72061247,3165,3165,3165,3165,0
|
|
20250514,174400,72061247,3165,3165,3165,3165,0
|
|
20250514,174300,72061247,3165,3165,3165,3165,0
|
|
20250514,174200,72061247,3165,3165,3165,3165,1197
|
|
20250514,174100,72061247,3165,3165,3165,3165,0
|
|
20250514,174000,72061247,3165,3165,3165,3165,0
|
|
20250514,173900,72061247,3165,3165,3165,3165,0
|
|
20250514,173800,72061247,3165,3165,3165,3165,0
|
|
20250514,173700,72061247,3165,3165,3165,3165,0
|
|
20250514,173600,72061247,3165,3165,3165,3165,0
|
|
20250514,173500,72061247,3165,3165,3165,3165,0
|
|
20250514,173400,72061247,3165,3165,3165,3165,0
|
|
20250514,173300,72061247,3165,3165,3165,3165,0
|
|
20250514,173200,72061247,3165,3165,3165,3165,0
|
|
20250514,173100,72061247,3165,3165,3165,3165,0
|
|
20250514,173000,72061247,3165,3165,3165,3165,0
|
|
20250514,172900,72061247,3165,3165,3165,3165,0
|
|
20250514,172800,72061247,3165,3165,3165,3165,0
|
|
20250514,172700,72061247,3165,3165,3165,3165,0
|
|
20250514,172600,72061247,3165,3165,3165,3165,0
|
|
20250514,172500,72061247,3165,3165,3165,3165,0
|
|
20250514,172400,72061247,3165,3165,3165,3165,0
|
|
20250514,172300,72061247,3165,3165,3165,3165,0
|
|
20250514,172200,72061247,3165,3165,3165,3165,0
|
|
20250514,172100,72061247,3165,3165,3165,3165,0
|
|
20250514,172000,72061247,3165,3165,3165,3165,0
|
|
20250514,171900,72061247,3165,3165,3165,3165,0
|
|
20250514,171800,72061247,3165,3165,3165,3165,0
|
|
20250514,171700,72061247,3165,3165,3165,3165,0
|
|
20250514,171600,72061247,3165,3165,3165,3165,0
|
|
20250514,171500,72061247,3165,3165,3165,3165,0
|
|
20250514,171400,72061247,3165,3165,3165,3165,0
|
|
20250514,171300,72061247,3165,3165,3165,3165,0
|
|
20250514,171200,72061247,3165,3165,3165,3165,1197
|
|
20250514,171100,72061247,3165,3165,3165,3165,0
|
|
20250514,171000,72061247,3165,3165,3165,3165,0
|
|
20250514,170900,72061247,3165,3165,3165,3165,0
|
|
20250514,170800,72061247,3165,3165,3165,3165,0
|
|
20250514,170700,72061247,3165,3165,3165,3165,0
|
|
20250514,170600,72061247,3165,3165,3165,3165,0
|
|
20250514,170500,72061247,3165,3165,3165,3165,0
|
|
20250514,170400,72061247,3165,3165,3165,3165,0
|
|
20250514,170300,72061247,3165,3165,3165,3165,0
|
|
20250514,170200,72061247,3165,3165,3165,3165,0
|
|
20250514,170100,72061247,3165,3165,3165,3165,0
|
|
20250514,170000,72061247,3165,3165,3165,3165,0
|
|
20250514,165900,72061247,3165,3165,3165,3165,0
|
|
20250514,165800,72061247,3165,3165,3165,3165,0
|
|
20250514,165700,72061247,3165,3165,3165,3165,0
|
|
20250514,165600,72061247,3165,3165,3165,3165,0
|
|
20250514,165500,72061247,3165,3165,3165,3165,0
|
|
20250514,165400,72061247,3165,3165,3165,3165,0
|
|
20250514,165300,72061247,3165,3165,3165,3165,0
|
|
20250514,165200,72061247,3165,3165,3165,3165,0
|
|
20250514,165100,72061247,3165,3165,3165,3165,0
|
|
20250514,165000,72061247,3165,3165,3165,3165,0
|
|
20250514,164900,72061247,3165,3165,3165,3165,0
|
|
20250514,164800,72061247,3165,3165,3165,3165,0
|
|
20250514,164700,72061247,3165,3165,3165,3165,0
|
|
20250514,164600,72061247,3165,3165,3165,3165,0
|
|
20250514,164500,72061247,3165,3165,3165,3165,0
|
|
20250514,164400,72061247,3165,3165,3165,3165,0
|
|
20250514,164300,72061247,3165,3165,3165,3165,0
|
|
20250514,164200,72061247,3165,3165,3165,3165,1197
|
|
20250514,164100,72061247,3165,3165,3165,3165,0
|
|
20250514,164000,72061247,3165,3165,3165,3165,0
|
|
20250514,163900,72061247,3165,3165,3165,3165,0
|
|
20250514,163800,72061247,3165,3165,3165,3165,0
|
|
20250514,163700,72061247,3165,3165,3165,3165,0
|
|
20250514,163600,72061247,3165,3165,3165,3165,0
|
|
20250514,163500,72061247,3165,3165,3165,3165,0
|
|
20250514,163400,72061247,3165,3165,3165,3165,0
|
|
20250514,163300,72061247,3165,3165,3165,3165,0
|
|
20250514,163200,72061247,3165,3165,3165,3165,0
|
|
20250514,163100,72061247,3165,3165,3165,3165,0
|
|
20250514,163000,72061247,3165,3165,3165,3165,0
|
|
20250514,162900,72061247,3165,3165,3165,3165,0
|
|
20250514,162800,72061247,3165,3165,3165,3165,0
|
|
20250514,162700,72061247,3165,3165,3165,3165,0
|
|
20250514,162600,72061247,3165,3165,3165,3165,0
|
|
20250514,162500,72061247,3165,3165,3165,3165,0
|
|
20250514,162400,72061247,3165,3165,3165,3165,0
|
|
20250514,162300,72061247,3165,3165,3165,3165,0
|
|
20250514,162200,72061247,3165,3165,3165,3165,0
|
|
20250514,162100,72061247,3165,3165,3165,3165,0
|
|
20250514,162000,72061247,3165,3165,3165,3165,0
|
|
20250514,161900,72061247,3165,3165,3165,3165,0
|
|
20250514,161800,72061247,3165,3165,3165,3165,0
|
|
20250514,161700,72061247,3165,3165,3165,3165,0
|
|
20250514,161600,72061247,3165,3165,3165,3165,0
|
|
20250514,161500,72061247,3165,3165,3165,3165,0
|
|
20250514,161400,72061247,3165,3165,3165,3165,0
|
|
20250514,161300,72061247,3165,3165,3165,3165,0
|
|
20250514,161200,72061247,3165,3165,3165,3165,1197
|
|
20250514,161100,72061247,3165,3165,3165,3165,0
|
|
20250514,161000,72061247,3165,3165,3165,3165,0
|
|
20250514,160900,72061247,3165,3165,3165,3165,0
|
|
20250514,160800,72061247,3165,3165,3165,3165,0
|
|
20250514,160700,72061247,3165,3165,3165,3165,0
|
|
20250514,160600,72061247,3165,3165,3165,3165,0
|
|
20250514,160500,72061247,3165,3165,3165,3165,0
|
|
20250514,160400,72061247,3165,3165,3165,3165,0
|
|
20250514,160300,72061247,3165,3165,3165,3165,0
|
|
20250514,160200,72061247,3165,3165,3165,3165,0
|
|
20250514,160100,72061247,3165,3165,3165,3165,0
|
|
20250514,160000,72061247,3165,3165,3165,3165,0
|
|
20250514,155900,72061247,3165,3165,3165,3165,0
|
|
20250514,155800,72061247,3165,3165,3165,3165,0
|
|
20250514,155700,72061247,3165,3165,3165,3165,0
|
|
20250514,155600,72061247,3165,3165,3165,3165,0
|
|
20250514,155500,72061247,3165,3165,3165,3165,0
|
|
20250514,155400,72061247,3165,3165,3165,3165,0
|
|
20250514,155300,72061247,3165,3165,3165,3165,0
|
|
20250514,155200,72061247,3165,3165,3165,3165,0
|
|
20250514,155100,72061247,3165,3165,3165,3165,0
|
|
20250514,155000,72061247,3165,3165,3165,3165,0
|
|
20250514,154900,72061247,3165,3165,3165,3165,0
|
|
20250514,154800,72061247,3165,3165,3165,3165,0
|
|
20250514,154700,72061247,3165,3165,3165,3165,0
|
|
20250514,154600,72061247,3165,3165,3165,3165,0
|
|
20250514,154500,72061247,3165,3165,3165,3165,0
|
|
20250514,154400,72061247,3165,3165,3165,3165,0
|
|
20250514,154300,72061247,3165,3165,3165,3165,0
|
|
20250514,154200,72061247,3165,3165,3165,3165,1197
|
|
20250514,154100,72061247,3165,3165,3165,3165,0
|
|
20250514,154000,72061247,3165,3165,3165,3165,0
|
|
20250514,153900,72061247,3165,3165,3165,3165,0
|
|
20250514,153800,72061247,3165,3165,3165,3165,0
|
|
20250514,153700,72061247,3165,3165,3165,3165,0
|
|
20250514,153600,72061247,3165,3165,3165,3165,0
|
|
20250514,153500,72061247,3165,3165,3165,3165,0
|
|
20250514,153400,72061247,3165,3165,3165,3165,0
|
|
20250514,153300,72061247,3165,3165,3165,3165,0
|
|
20250514,153200,72061247,3165,3165,3165,3165,0
|
|
20250514,153100,72061247,3165,3165,3165,3165,0
|
|
20250514,153000,72061247,3165,3165,3165,3165,1197
|
|
20250514,152900,68272742,3155,3155,3155,3155,0
|
|
20250514,152800,68272742,3155,3155,3155,3155,0
|
|
20250514,152700,68272742,3155,3155,3155,3155,0
|
|
20250514,152600,68272742,3155,3155,3155,3155,0
|
|
20250514,152500,68272742,3155,3155,3155,3155,0
|
|
20250514,152400,68272742,3155,3155,3155,3155,0
|
|
20250514,152300,68272742,3155,3155,3155,3155,0
|
|
20250514,152200,68272742,3155,3155,3155,3155,0
|
|
20250514,152100,68272742,3155,3155,3155,3155,0
|
|
20250514,152000,68272742,3155,3155,3155,3155,0
|
|
20250514,151900,68272742,3155,3155,3155,3155,0
|
|
20250514,151800,68272742,3155,3155,3155,3155,0
|
|
20250514,151700,68272742,3155,3155,3155,3155,0
|
|
20250514,151600,68272742,3155,3155,3155,3155,1
|
|
20250514,151500,68269587,3150,3150,3150,3150,0
|
|
20250514,151400,68269587,3150,3150,3150,3150,0
|
|
20250514,151300,68269587,3150,3150,3150,3150,0
|
|
20250514,151200,68269587,3150,3150,3150,3150,0
|
|
20250514,151100,68269587,3150,3150,3150,3150,2
|
|
20250514,151000,68263287,3155,3155,3155,3155,36
|
|
20250514,150900,68149707,3145,3145,3145,3145,0
|
|
20250514,150800,68149707,3145,3145,3145,3145,47
|
|
20250514,150700,68001892,3145,3145,3145,3145,0
|
|
20250514,150600,68001892,3145,3145,3145,3145,1
|
|
20250514,150500,67998747,3150,3150,3150,3150,0
|
|
20250514,150400,67998747,3150,3150,3150,3150,0
|
|
20250514,150300,67998747,3150,3150,3150,3150,2
|
|
20250514,150200,67992447,3155,3160,3160,3155,84
|
|
20250514,150100,67727362,3160,3160,3160,3160,0
|
|
20250514,150000,67727362,3160,3160,3160,3160,0
|
|
20250514,145900,67727362,3160,3160,3160,3160,0
|
|
20250514,145800,67727362,3160,3160,3160,3160,0
|
|
20250514,145700,67727362,3160,3160,3160,3160,0
|
|
20250514,145600,67727362,3160,3160,3160,3160,0
|
|
20250514,145500,67727362,3160,3160,3160,3160,5
|
|
20250514,145400,67711562,3165,3165,3165,3165,0
|
|
20250514,145300,67711562,3165,3165,3165,3165,0
|
|
20250514,145200,67711562,3165,3165,3165,3165,0
|
|
20250514,145100,67711562,3165,3155,3165,3150,1009
|
|
20250514,145000,64524132,3155,3145,3155,3145,612
|
|
20250514,144900,62597032,3145,3145,3145,3145,0
|
|
20250514,144800,62597032,3145,3145,3145,3145,0
|
|
20250514,144700,62597032,3145,3145,3145,3145,71
|
|
20250514,144600,62373737,3145,3145,3145,3145,0
|
|
20250514,144500,62373737,3145,3145,3145,3145,0
|
|
20250514,144400,62373737,3145,3145,3145,3145,0
|
|
20250514,144300,62373737,3145,3145,3145,3145,0
|
|
20250514,144200,62373737,3145,3145,3145,3145,0
|
|
20250514,144100,62373737,3145,3145,3145,3145,0
|
|
20250514,144000,62373737,3145,3145,3145,3145,4
|
|
20250514,143900,62361157,3140,3140,3140,3140,0
|
|
20250514,143800,62361157,3140,3140,3140,3140,0
|
|
20250514,143700,62361157,3140,3140,3140,3140,0
|
|
20250514,143600,62361157,3140,3140,3140,3140,400
|
|
20250514,143500,61105157,3140,3140,3140,3140,0
|
|
20250514,143400,61105157,3140,3140,3140,3140,0
|
|
20250514,143300,61105157,3140,3140,3140,3140,0
|
|
20250514,143200,61105157,3140,3140,3140,3140,1
|
|
20250514,143100,61102017,3140,3140,3140,3140,0
|
|
20250514,143000,61102017,3140,3145,3145,3140,95
|
|
20250514,142900,60803517,3145,3145,3145,3145,0
|
|
20250514,142800,60803517,3145,3145,3145,3145,0
|
|
20250514,142700,60803517,3145,3145,3145,3145,0
|
|
20250514,142600,60803517,3145,3145,3145,3145,100
|
|
20250514,142500,60489017,3145,3145,3145,3145,0
|
|
20250514,142400,60489017,3145,3145,3145,3145,0
|
|
20250514,142300,60489017,3145,3145,3145,3145,0
|
|
20250514,142200,60489017,3145,3145,3145,3145,47
|
|
20250514,142100,60341202,3150,3150,3150,3150,0
|
|
20250514,142000,60341202,3150,3150,3150,3150,0
|
|
20250514,141900,60341202,3150,3150,3150,3150,0
|
|
20250514,141800,60341202,3150,3150,3150,3150,150
|
|
20250514,141700,59868702,3155,3155,3155,3155,0
|
|
20250514,141600,59868702,3155,3155,3155,3155,0
|
|
20250514,141500,59868702,3155,3155,3155,3155,0
|
|
20250514,141400,59868702,3155,3155,3155,3155,0
|
|
20250514,141300,59868702,3155,3155,3155,3155,6
|
|
20250514,141200,59849772,3155,3155,3155,3155,0
|
|
20250514,141100,59849772,3155,3155,3155,3155,0
|
|
20250514,141000,59849772,3155,3155,3155,3155,20
|
|
20250514,140900,59786672,3150,3150,3150,3150,0
|
|
20250514,140800,59786672,3150,3150,3150,3150,0
|
|
20250514,140700,59786672,3150,3150,3150,3150,0
|
|
20250514,140600,59786672,3150,3150,3150,3150,1734
|
|
20250514,140500,54324572,3150,3150,3150,3150,0
|
|
20250514,140400,54324572,3150,3150,3150,3150,0
|
|
20250514,140300,54324572,3150,3150,3150,3150,0
|
|
20250514,140200,54324572,3150,3150,3150,3150,0
|
|
20250514,140100,54324572,3150,3150,3150,3150,0
|
|
20250514,140000,54324572,3150,3150,3150,3150,0
|
|
20250514,135900,54324572,3150,3150,3150,3150,0
|
|
20250514,135800,54324572,3150,3150,3150,3150,0
|
|
20250514,135700,54324572,3150,3150,3150,3150,0
|
|
20250514,135600,54324572,3150,3150,3150,3150,0
|
|
20250514,135500,54324572,3150,3150,3150,3150,0
|
|
20250514,135400,54324572,3150,3150,3150,3150,0
|
|
20250514,135300,54324572,3150,3150,3150,3150,0
|
|
20250514,135200,54324572,3150,3150,3150,3150,0
|
|
20250514,135100,54324572,3150,3150,3150,3150,0
|
|
20250514,135000,54324572,3150,3150,3150,3150,0
|
|
20250514,134900,54324572,3150,3150,3150,3150,0
|
|
20250514,134800,54324572,3150,3150,3150,3150,0
|
|
20250514,134700,54324572,3150,3150,3150,3150,0
|
|
20250514,134600,54324572,3150,3150,3150,3150,2
|
|
20250514,134500,54318272,3150,3155,3155,3150,87
|
|
20250514,134400,54044152,3155,3155,3155,3155,0
|
|
20250514,134300,54044152,3155,3155,3155,3155,0
|
|
20250514,134200,54044152,3155,3155,3155,3155,0
|
|
20250514,134100,54044152,3155,3155,3155,3155,0
|
|
20250514,134000,54044152,3155,3155,3155,3155,0
|
|
20250514,133900,54044152,3155,3155,3155,3155,0
|
|
20250514,133800,54044152,3155,3155,3155,3155,0
|
|
20250514,133700,54044152,3155,3155,3155,3155,0
|
|
20250514,133600,54044152,3155,3155,3155,3155,0
|
|
20250514,133500,54044152,3155,3155,3155,3155,0
|
|
20250514,133400,54044152,3155,3155,3155,3155,0
|
|
20250514,133300,54044152,3155,3155,3155,3155,0
|
|
20250514,133200,54044152,3155,3155,3155,3155,0
|
|
20250514,133100,54044152,3155,3155,3155,3155,0
|
|
20250514,133000,54044152,3155,3155,3155,3155,0
|
|
20250514,132900,54044152,3155,3155,3155,3155,0
|
|
20250514,132800,54044152,3155,3155,3155,3155,0
|
|
20250514,132700,54044152,3155,3155,3155,3155,0
|
|
20250514,132600,54044152,3155,3155,3155,3155,0
|
|
20250514,132500,54044152,3155,3155,3155,3155,0
|
|
20250514,132400,54044152,3155,3155,3155,3155,86
|
|
20250514,132300,53772822,3155,3155,3155,3155,0
|
|
20250514,132200,53772822,3155,3155,3155,3155,0
|
|
20250514,132100,53772822,3155,3155,3155,3155,70
|
|
20250514,132000,53551972,3155,3155,3155,3155,0
|
|
20250514,131900,53551972,3155,3155,3155,3155,0
|
|
20250514,131800,53551972,3155,3155,3155,3155,0
|
|
20250514,131700,53551972,3155,3155,3155,3155,0
|
|
20250514,131600,53551972,3155,3155,3155,3155,0
|
|
20250514,131500,53551972,3155,3155,3155,3155,0
|
|
20250514,131400,53551972,3155,3155,3155,3155,0
|
|
20250514,131300,53551972,3155,3155,3155,3155,18
|
|
20250514,131200,53495182,3150,3150,3150,3150,0
|
|
20250514,131100,53495182,3150,3150,3150,3150,0
|
|
20250514,131000,53495182,3150,3150,3150,3150,0
|
|
20250514,130900,53495182,3150,3150,3150,3150,0
|
|
20250514,130800,53495182,3150,3150,3150,3150,0
|
|
20250514,130700,53495182,3150,3150,3150,3150,0
|
|
20250514,130600,53495182,3150,3150,3150,3150,0
|
|
20250514,130500,53495182,3150,3150,3150,3150,0
|
|
20250514,130400,53495182,3150,3150,3150,3150,0
|
|
20250514,130300,53495182,3150,3150,3150,3150,240
|
|
20250514,130200,52739182,3155,3155,3155,3155,0
|
|
20250514,130100,52739182,3155,3155,3155,3155,0
|
|
20250514,130000,52739182,3155,3155,3155,3155,0
|
|
20250514,125900,52739182,3155,3155,3155,3155,0
|
|
20250514,125800,52739182,3155,3155,3155,3155,0
|
|
20250514,125700,52739182,3155,3155,3155,3155,0
|
|
20250514,125600,52739182,3155,3155,3155,3155,0
|
|
20250514,125500,52739182,3155,3155,3155,3155,0
|
|
20250514,125400,52739182,3155,3155,3155,3155,0
|
|
20250514,125300,52739182,3155,3155,3155,3155,0
|
|
20250514,125200,52739182,3155,3155,3155,3155,0
|
|
20250514,125100,52739182,3155,3155,3155,3155,0
|
|
20250514,125000,52739182,3155,3155,3155,3155,0
|
|
20250514,124900,52739182,3155,3155,3155,3155,0
|
|
20250514,124800,52739182,3155,3155,3155,3155,0
|
|
20250514,124700,52739182,3155,3155,3155,3155,0
|
|
20250514,124600,52739182,3155,3155,3155,3155,0
|
|
20250514,124500,52739182,3155,3155,3155,3155,0
|
|
20250514,124400,52739182,3155,3155,3155,3155,1
|
|
20250514,124300,52736027,3155,3155,3155,3155,0
|
|
20250514,124200,52736027,3155,3155,3155,3155,0
|
|
20250514,124100,52736027,3155,3155,3155,3155,0
|
|
20250514,124000,52736027,3155,3155,3155,3155,0
|
|
20250514,123900,52736027,3155,3155,3155,3155,0
|
|
20250514,123800,52736027,3155,3155,3155,3155,0
|
|
20250514,123700,52736027,3155,3155,3155,3155,78
|
|
20250514,123600,52489937,3155,3155,3155,3155,1
|
|
20250514,123500,52486782,3145,3145,3145,3145,0
|
|
20250514,123400,52486782,3145,3145,3145,3145,0
|
|
20250514,123300,52486782,3145,3145,3145,3145,0
|
|
20250514,123200,52486782,3145,3145,3145,3145,0
|
|
20250514,123100,52486782,3145,3145,3145,3145,0
|
|
20250514,123000,52486782,3145,3145,3145,3145,0
|
|
20250514,122900,52486782,3145,3145,3145,3145,0
|
|
20250514,122800,52486782,3145,3145,3145,3145,0
|
|
20250514,122700,52486782,3145,3145,3145,3145,0
|
|
20250514,122600,52486782,3145,3145,3145,3145,0
|
|
20250514,122500,52486782,3145,3145,3145,3145,0
|
|
20250514,122400,52486782,3145,3145,3145,3145,0
|
|
20250514,122300,52486782,3145,3145,3145,3145,0
|
|
20250514,122200,52486782,3145,3145,3145,3145,0
|
|
20250514,122100,52486782,3145,3145,3145,3145,0
|
|
20250514,122000,52486782,3145,3145,3145,3145,0
|
|
20250514,121900,52486782,3145,3145,3145,3145,0
|
|
20250514,121800,52486782,3145,3145,3145,3145,0
|
|
20250514,121700,52486782,3145,3160,3160,3145,107
|
|
20250514,121600,52149292,3160,3160,3160,3160,0
|
|
20250514,121500,52149292,3160,3160,3160,3160,0
|
|
20250514,121400,52149292,3160,3160,3160,3160,0
|
|
20250514,121300,52149292,3160,3160,3160,3160,0
|
|
20250514,121200,52149292,3160,3160,3160,3160,0
|
|
20250514,121100,52149292,3160,3160,3160,3160,0
|
|
20250514,121000,52149292,3160,3160,3160,3160,0
|
|
20250514,120900,52149292,3160,3160,3160,3160,3
|
|
20250514,120800,52139812,3155,3155,3155,3155,0
|
|
20250514,120700,52139812,3155,3155,3155,3155,0
|
|
20250514,120600,52139812,3155,3155,3155,3155,0
|
|
20250514,120500,52139812,3155,3155,3155,3155,0
|
|
20250514,120400,52139812,3155,3155,3155,3155,0
|
|
20250514,120300,52139812,3155,3155,3155,3155,0
|
|
20250514,120200,52139812,3155,3155,3155,3155,0
|
|
20250514,120100,52139812,3155,3155,3155,3155,0
|
|
20250514,120000,52139812,3155,3155,3155,3155,0
|
|
20250514,115900,52139812,3155,3155,3155,3155,0
|
|
20250514,115800,52139812,3155,3155,3155,3155,0
|
|
20250514,115700,52139812,3155,3155,3155,3155,41
|
|
20250514,115600,52010457,3155,3150,3155,3150,98
|
|
20250514,115500,51701272,3155,3155,3155,3155,0
|
|
20250514,115400,51701272,3155,3155,3155,3155,95
|
|
20250514,115300,51401547,3155,3155,3155,3155,0
|
|
20250514,115200,51401547,3155,3155,3155,3155,0
|
|
20250514,115100,51401547,3155,3155,3155,3155,0
|
|
20250514,115000,51401547,3155,3155,3155,3155,0
|
|
20250514,114900,51401547,3155,3155,3155,3155,0
|
|
20250514,114800,51401547,3155,3155,3155,3155,1
|
|
20250514,114700,51398392,3155,3155,3155,3155,0
|
|
20250514,114600,51398392,3155,3155,3155,3155,0
|
|
20250514,114500,51398392,3155,3155,3155,3155,0
|
|
20250514,114400,51398392,3155,3155,3155,3155,0
|
|
20250514,114300,51398392,3155,3155,3155,3155,0
|
|
20250514,114200,51398392,3155,3155,3155,3155,0
|
|
20250514,114100,51398392,3155,3155,3155,3155,0
|
|
20250514,114000,51398392,3155,3155,3155,3155,0
|
|
20250514,113900,51398392,3155,3155,3155,3155,0
|
|
20250514,113800,51398392,3155,3155,3155,3155,20
|
|
20250514,113700,51335292,3155,3150,3155,3150,20
|
|
20250514,113600,51272287,3150,3150,3150,3150,0
|
|
20250514,113500,51272287,3150,3150,3150,3150,0
|
|
20250514,113400,51272287,3150,3150,3150,3150,0
|
|
20250514,113300,51272287,3150,3150,3150,3150,0
|
|
20250514,113200,51272287,3150,3150,3150,3150,0
|
|
20250514,113100,51272287,3150,3150,3150,3150,0
|
|
20250514,113000,51272287,3150,3150,3150,3150,0
|
|
20250514,112900,51272287,3150,3155,3155,3150,364
|
|
20250514,112800,50124797,3165,3165,3165,3165,0
|
|
20250514,112700,50124797,3165,3165,3165,3165,0
|
|
20250514,112600,50124797,3165,3165,3165,3165,0
|
|
20250514,112500,50124797,3165,3165,3165,3165,0
|
|
20250514,112400,50124797,3165,3165,3165,3165,0
|
|
20250514,112300,50124797,3165,3165,3165,3165,0
|
|
20250514,112200,50124797,3165,3165,3165,3165,0
|
|
20250514,112100,50124797,3165,3165,3165,3165,0
|
|
20250514,112000,50124797,3165,3165,3165,3165,0
|
|
20250514,111900,50124797,3165,3165,3165,3165,0
|
|
20250514,111800,50124797,3165,3165,3165,3165,42
|
|
20250514,111700,49991867,3170,3170,3170,3170,0
|
|
20250514,111600,49991867,3170,3170,3170,3170,0
|
|
20250514,111500,49991867,3170,3170,3170,3170,0
|
|
20250514,111400,49991867,3170,3170,3170,3170,0
|
|
20250514,111300,49991867,3170,3170,3170,3170,0
|
|
20250514,111200,49991867,3170,3165,3170,3165,84
|
|
20250514,111100,49725867,3155,3155,3155,3155,0
|
|
20250514,111000,49725867,3155,3155,3155,3155,0
|
|
20250514,110900,49725867,3155,3150,3155,3150,1979
|
|
20250514,110800,43491847,3145,3140,3145,3140,429
|
|
20250514,110700,42144172,3140,3140,3140,3140,0
|
|
20250514,110600,42144172,3140,3140,3140,3140,0
|
|
20250514,110500,42144172,3140,3140,3140,3140,0
|
|
20250514,110400,42144172,3140,3140,3140,3140,0
|
|
20250514,110300,42144172,3140,3140,3140,3140,0
|
|
20250514,110200,42144172,3140,3140,3140,3140,0
|
|
20250514,110100,42144172,3140,3140,3140,3140,0
|
|
20250514,110000,42144172,3140,3140,3140,3140,0
|
|
20250514,105900,42144172,3140,3140,3140,3140,9
|
|
20250514,105800,42115912,3135,3135,3135,3135,0
|
|
20250514,105700,42115912,3135,3135,3135,3135,51
|
|
20250514,105600,41956027,3140,3140,3140,3140,0
|
|
20250514,105500,41956027,3140,3140,3140,3140,0
|
|
20250514,105400,41956027,3140,3140,3140,3140,0
|
|
20250514,105300,41956027,3140,3140,3140,3140,0
|
|
20250514,105200,41956027,3140,3140,3140,3140,0
|
|
20250514,105100,41956027,3140,3140,3140,3140,0
|
|
20250514,105000,41956027,3140,3140,3140,3140,0
|
|
20250514,104900,41956027,3140,3140,3140,3140,0
|
|
20250514,104800,41956027,3140,3140,3140,3140,140
|
|
20250514,104700,41516427,3140,3140,3140,3140,10
|
|
20250514,104600,41485027,3140,3140,3140,3140,0
|
|
20250514,104500,41485027,3140,3140,3140,3140,1
|
|
20250514,104400,41481887,3140,3140,3140,3140,0
|
|
20250514,104300,41481887,3140,3140,3140,3140,0
|
|
20250514,104200,41481887,3140,3140,3140,3140,0
|
|
20250514,104100,41481887,3140,3140,3140,3140,0
|
|
20250514,104000,41481887,3140,3140,3140,3140,0
|
|
20250514,103900,41481887,3140,3140,3140,3140,408
|
|
20250514,103800,40200767,3145,3145,3145,3145,0
|
|
20250514,103700,40200767,3145,3145,3145,3145,0
|
|
20250514,103600,40200767,3145,3145,3150,3145,1539
|
|
20250514,103500,35355612,3140,3135,3140,3135,178
|
|
20250514,103400,34796697,3140,3140,3140,3140,0
|
|
20250514,103300,34796697,3140,3140,3140,3140,0
|
|
20250514,103200,34796697,3140,3140,3140,3140,0
|
|
20250514,103100,34796697,3140,3140,3140,3140,0
|
|
20250514,103000,34796697,3140,3140,3140,3140,0
|
|
20250514,102900,34796697,3140,3140,3140,3140,0
|
|
20250514,102800,34796697,3140,3140,3140,3140,1
|
|
20250514,102700,34793557,3140,3140,3140,3140,0
|
|
20250514,102600,34793557,3140,3140,3140,3140,0
|
|
20250514,102500,34793557,3140,3140,3140,3140,0
|
|
20250514,102400,34793557,3140,3140,3140,3140,0
|
|
20250514,102300,34793557,3140,3140,3140,3140,0
|
|
20250514,102200,34793557,3140,3140,3140,3140,41
|
|
20250514,102100,34664817,3140,3140,3140,3140,0
|
|
20250514,102000,34664817,3140,3140,3140,3140,0
|
|
20250514,101900,34664817,3140,3140,3140,3140,155
|
|
20250514,101800,34178117,3145,3145,3145,3145,0
|
|
20250514,101700,34178117,3145,3145,3145,3140,278
|
|
20250514,101600,33304222,3150,3150,3150,3150,920
|
|
20250514,101500,30406222,3150,3150,3150,3150,0
|
|
20250514,101400,30406222,3150,3145,3150,3145,893
|
|
20250514,101300,27595337,3150,3150,3150,3150,0
|
|
20250514,101200,27595337,3150,3150,3150,3150,7
|
|
20250514,101100,27573287,3140,3120,3140,3120,1016
|
|
20250514,101000,24393367,3120,3120,3120,3120,0
|
|
20250514,100900,24393367,3120,3120,3120,3120,0
|
|
20250514,100800,24393367,3120,3120,3120,3120,0
|
|
20250514,100700,24393367,3120,3120,3120,3120,0
|
|
20250514,100600,24393367,3120,3120,3120,3120,0
|
|
20250514,100500,24393367,3120,3120,3120,3120,0
|
|
20250514,100400,24393367,3120,3140,3140,3120,901
|
|
20250514,100300,21582227,3120,3120,3120,3120,0
|
|
20250514,100200,21582227,3120,3140,3140,3120,1851
|
|
20250514,100100,15787957,3145,3145,3145,3145,1
|
|
20250514,100000,15784812,3125,3125,3125,3125,20
|
|
20250514,095900,15722312,3125,3125,3125,3125,0
|
|
20250514,095800,15722312,3125,3125,3125,3125,0
|
|
20250514,095700,15722312,3125,3125,3125,3125,0
|
|
20250514,095600,15722312,3125,3130,3130,3125,311
|
|
20250514,095500,14749452,3130,3130,3130,3130,0
|
|
20250514,095400,14749452,3130,3130,3130,3130,0
|
|
20250514,095300,14749452,3130,3130,3130,3130,0
|
|
20250514,095200,14749452,3130,3140,3140,3130,2710
|
|
20250514,095100,6264187,3150,3150,3150,3150,0
|
|
20250514,095000,6264187,3150,3150,3150,3150,0
|
|
20250514,094900,6264187,3150,3150,3150,3150,0
|
|
20250514,094800,6264187,3150,3150,3150,3150,150
|
|
20250514,094700,5791687,3150,3150,3150,3150,0
|
|
20250514,094600,5791687,3150,3150,3150,3150,2
|
|
20250514,094500,5785387,3145,3145,3145,3145,208
|
|
20250514,094400,5131227,3145,3145,3145,3145,2
|
|
20250514,094300,5124937,3145,3145,3145,3145,1
|
|
20250514,094200,5121792,3145,3145,3145,3145,1
|
|
20250514,094100,5118647,3145,3145,3145,3145,0
|
|
20250514,094000,5118647,3145,3145,3145,3145,0
|
|
20250514,093900,5118647,3145,3145,3145,3145,10
|
|
20250514,093800,5087197,3145,3145,3145,3145,0
|
|
20250514,093700,5087197,3145,3145,3145,3145,0
|
|
20250514,093600,5087197,3145,3145,3145,3145,0
|
|
20250514,093500,5087197,3145,3145,3145,3145,0
|
|
20250514,093400,5087197,3145,3145,3145,3145,0
|
|
20250514,093300,5087197,3145,3145,3145,3145,0
|
|
20250514,093200,5087197,3145,3145,3145,3145,12
|
|
20250514,093100,5049457,3145,3145,3145,3145,0
|
|
20250514,093000,5049457,3145,3145,3145,3145,0
|
|
20250514,092900,5049457,3145,3145,3145,3145,0
|
|
20250514,092800,5049457,3145,3145,3145,3145,0
|
|
20250514,092700,5049457,3145,3145,3145,3145,0
|
|
20250514,092600,5049457,3145,3145,3145,3145,1
|
|
20250514,092500,5046312,3140,3140,3140,3140,0
|
|
20250514,092400,5046312,3140,3140,3140,3140,0
|
|
20250514,092300,5046312,3140,3140,3140,3140,0
|
|
20250514,092200,5046312,3140,3140,3140,3140,0
|
|
20250514,092100,5046312,3140,3140,3140,3140,0
|
|
20250514,092000,5046312,3140,3142,3142,3140,10
|
|
20250514,091900,5014910,3140,3140,3140,3140,1
|
|
20250514,091800,5011770,3140,3140,3140,3140,4
|
|
20250514,091700,4999210,3140,3135,3140,3135,54
|
|
20250514,091600,4829745,3135,3135,3135,3135,0
|
|
20250514,091500,4829745,3135,3135,3135,3135,0
|
|
20250514,091400,4829745,3135,3150,3150,3130,1138
|
|
20250514,091300,1255430,3150,3155,3155,3150,296
|
|
20250514,091200,322830,3155,3155,3155,3155,0
|
|
20250514,091100,322830,3155,3155,3155,3155,0
|
|
20250514,091000,322830,3155,3155,3155,3155,34
|
|
20250514,090900,215560,3155,3155,3155,3155,41
|
|
20250514,090800,86205,3155,3155,3155,3155,0
|
|
20250514,090700,86205,3155,3155,3155,3155,4
|
|
20250514,090600,73585,3200,3200,3200,3200,0
|
|
20250514,090500,73585,3200,3200,3200,3200,0
|
|
20250514,090400,73585,3200,3200,3200,3200,0
|
|
20250514,090300,73585,3200,3190,3200,3190,10
|
|
20250514,090200,41600,3200,3200,3200,3200,0
|
|
20250514,090100,41600,3200,3200,3200,3200,0
|
|
20250514,090000,41600,3200,3200,3200,3200,13
|