616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,191300,321058675,4755,4755,4755,4755,2904
|
|
20250514,191200,321058675,4755,4755,4755,4755,0
|
|
20250514,191100,321058675,4755,4755,4755,4755,0
|
|
20250514,191000,321058675,4755,4755,4755,4755,0
|
|
20250514,190900,321058675,4755,4755,4755,4755,0
|
|
20250514,190800,321058675,4755,4755,4755,4755,0
|
|
20250514,190700,321058675,4755,4755,4755,4755,0
|
|
20250514,190600,321058675,4755,4755,4755,4755,0
|
|
20250514,190500,321058675,4755,4755,4755,4755,0
|
|
20250514,190400,321058675,4755,4755,4755,4755,0
|
|
20250514,190300,321058675,4755,4755,4755,4755,0
|
|
20250514,190200,321058675,4755,4755,4755,4755,0
|
|
20250514,190100,321058675,4755,4755,4755,4755,0
|
|
20250514,190000,321058675,4755,4755,4755,4755,0
|
|
20250514,185900,321058675,4755,4755,4755,4755,0
|
|
20250514,185800,321058675,4755,4755,4755,4755,0
|
|
20250514,185700,321058675,4755,4755,4755,4755,0
|
|
20250514,185600,321058675,4755,4755,4755,4755,0
|
|
20250514,185500,321058675,4755,4755,4755,4755,0
|
|
20250514,185400,321058675,4755,4755,4755,4755,0
|
|
20250514,185300,321058675,4755,4755,4755,4755,0
|
|
20250514,185200,321058675,4755,4755,4755,4755,0
|
|
20250514,185100,321058675,4755,4755,4755,4755,0
|
|
20250514,185000,321058675,4755,4755,4755,4755,0
|
|
20250514,184900,321058675,4755,4755,4755,4755,0
|
|
20250514,184800,321058675,4755,4755,4755,4755,0
|
|
20250514,184700,321058675,4755,4755,4755,4755,0
|
|
20250514,184600,321058675,4755,4755,4755,4755,0
|
|
20250514,184500,321058675,4755,4755,4755,4755,0
|
|
20250514,184400,321058675,4755,4755,4755,4755,0
|
|
20250514,184300,321058675,4755,4755,4755,4755,2904
|
|
20250514,184200,321058675,4755,4755,4755,4755,0
|
|
20250514,184100,321058675,4755,4755,4755,4755,0
|
|
20250514,184000,321058675,4755,4755,4755,4755,0
|
|
20250514,183900,321058675,4755,4755,4755,4755,0
|
|
20250514,183800,321058675,4755,4755,4755,4755,0
|
|
20250514,183700,321058675,4755,4755,4755,4755,0
|
|
20250514,183600,321058675,4755,4755,4755,4755,0
|
|
20250514,183500,321058675,4755,4755,4755,4755,0
|
|
20250514,183400,321058675,4755,4755,4755,4755,0
|
|
20250514,183300,321058675,4755,4755,4755,4755,0
|
|
20250514,183200,321058675,4755,4755,4755,4755,0
|
|
20250514,183100,321058675,4755,4755,4755,4755,0
|
|
20250514,183000,321058675,4755,4755,4755,4755,0
|
|
20250514,182900,321058675,4755,4755,4755,4755,0
|
|
20250514,182800,321058675,4755,4755,4755,4755,0
|
|
20250514,182700,321058675,4755,4755,4755,4755,0
|
|
20250514,182600,321058675,4755,4755,4755,4755,0
|
|
20250514,182500,321058675,4755,4755,4755,4755,0
|
|
20250514,182400,321058675,4755,4755,4755,4755,0
|
|
20250514,182300,321058675,4755,4755,4755,4755,0
|
|
20250514,182200,321058675,4755,4755,4755,4755,0
|
|
20250514,182100,321058675,4755,4755,4755,4755,0
|
|
20250514,182000,321058675,4755,4755,4755,4755,0
|
|
20250514,181900,321058675,4755,4755,4755,4755,0
|
|
20250514,181800,321058675,4755,4755,4755,4755,0
|
|
20250514,181700,321058675,4755,4755,4755,4755,0
|
|
20250514,181600,321058675,4755,4755,4755,4755,0
|
|
20250514,181500,321058675,4755,4755,4755,4755,0
|
|
20250514,181400,321058675,4755,4755,4755,4755,0
|
|
20250514,181300,321058675,4755,4755,4755,4755,2904
|
|
20250514,181200,321058675,4755,4755,4755,4755,0
|
|
20250514,181100,321058675,4755,4755,4755,4755,0
|
|
20250514,181000,321058675,4755,4755,4755,4755,0
|
|
20250514,180900,321058675,4755,4755,4755,4755,0
|
|
20250514,180800,321058675,4755,4755,4755,4755,0
|
|
20250514,180700,321058675,4755,4755,4755,4755,0
|
|
20250514,180600,321058675,4755,4755,4755,4755,0
|
|
20250514,180500,321058675,4755,4755,4755,4755,0
|
|
20250514,180400,321058675,4755,4755,4755,4755,0
|
|
20250514,180300,321058675,4755,4755,4755,4755,0
|
|
20250514,180200,321058675,4755,4755,4755,4755,0
|
|
20250514,180100,321058675,4755,4755,4755,4755,0
|
|
20250514,180000,321058675,4755,4755,4755,4755,0
|
|
20250514,175900,321058675,4755,4755,4755,4755,0
|
|
20250514,175800,321058675,4755,4755,4755,4755,0
|
|
20250514,175700,321058675,4755,4755,4755,4755,0
|
|
20250514,175600,321058675,4755,4755,4755,4755,0
|
|
20250514,175500,321058675,4755,4755,4755,4755,0
|
|
20250514,175400,321058675,4755,4755,4755,4755,0
|
|
20250514,175300,321058675,4755,4755,4755,4755,0
|
|
20250514,175200,321058675,4755,4755,4755,4755,0
|
|
20250514,175100,321058675,4755,4755,4755,4755,0
|
|
20250514,175000,321058675,4755,4755,4755,4755,0
|
|
20250514,174900,321058675,4755,4755,4755,4755,0
|
|
20250514,174800,321058675,4755,4755,4755,4755,0
|
|
20250514,174700,321058675,4755,4755,4755,4755,0
|
|
20250514,174600,321058675,4755,4755,4755,4755,0
|
|
20250514,174500,321058675,4755,4755,4755,4755,0
|
|
20250514,174400,321058675,4755,4755,4755,4755,0
|
|
20250514,174300,321058675,4755,4755,4755,4755,2904
|
|
20250514,174200,321058675,4755,4755,4755,4755,0
|
|
20250514,174100,321058675,4755,4755,4755,4755,0
|
|
20250514,174000,321058675,4755,4755,4755,4755,0
|
|
20250514,173900,321058675,4755,4755,4755,4755,0
|
|
20250514,173800,321058675,4755,4755,4755,4755,0
|
|
20250514,173700,321058675,4755,4755,4755,4755,0
|
|
20250514,173600,321058675,4755,4755,4755,4755,0
|
|
20250514,173500,321058675,4755,4755,4755,4755,0
|
|
20250514,173400,321058675,4755,4755,4755,4755,0
|
|
20250514,173300,321058675,4755,4755,4755,4755,0
|
|
20250514,173200,321058675,4755,4755,4755,4755,0
|
|
20250514,173100,321058675,4755,4755,4755,4755,0
|
|
20250514,173000,321058675,4755,4755,4755,4755,0
|
|
20250514,172900,321058675,4755,4755,4755,4755,0
|
|
20250514,172800,321058675,4755,4755,4755,4755,0
|
|
20250514,172700,321058675,4755,4755,4755,4755,0
|
|
20250514,172600,321058675,4755,4755,4755,4755,0
|
|
20250514,172500,321058675,4755,4755,4755,4755,0
|
|
20250514,172400,321058675,4755,4755,4755,4755,0
|
|
20250514,172300,321058675,4755,4755,4755,4755,0
|
|
20250514,172200,321058675,4755,4755,4755,4755,0
|
|
20250514,172100,321058675,4755,4755,4755,4755,0
|
|
20250514,172000,321058675,4755,4755,4755,4755,0
|
|
20250514,171900,321058675,4755,4755,4755,4755,0
|
|
20250514,171800,321058675,4755,4755,4755,4755,0
|
|
20250514,171700,321058675,4755,4755,4755,4755,0
|
|
20250514,171600,321058675,4755,4755,4755,4755,0
|
|
20250514,171500,321058675,4755,4755,4755,4755,0
|
|
20250514,171400,321058675,4755,4755,4755,4755,0
|
|
20250514,171300,321058675,4755,4755,4755,4755,2904
|
|
20250514,171200,321058675,4755,4755,4755,4755,0
|
|
20250514,171100,321058675,4755,4755,4755,4755,0
|
|
20250514,171000,321058675,4755,4755,4755,4755,0
|
|
20250514,170900,321058675,4755,4755,4755,4755,0
|
|
20250514,170800,321058675,4755,4755,4755,4755,0
|
|
20250514,170700,321058675,4755,4755,4755,4755,0
|
|
20250514,170600,321058675,4755,4755,4755,4755,0
|
|
20250514,170500,321058675,4755,4755,4755,4755,0
|
|
20250514,170400,321058675,4755,4755,4755,4755,0
|
|
20250514,170300,321058675,4755,4755,4755,4755,0
|
|
20250514,170200,321058675,4755,4755,4755,4755,0
|
|
20250514,170100,321058675,4755,4755,4755,4755,0
|
|
20250514,170000,321058675,4755,4755,4755,4755,0
|
|
20250514,165900,321058675,4755,4755,4755,4755,0
|
|
20250514,165800,321058675,4755,4755,4755,4755,0
|
|
20250514,165700,321058675,4755,4755,4755,4755,0
|
|
20250514,165600,321058675,4755,4755,4755,4755,0
|
|
20250514,165500,321058675,4755,4755,4755,4755,0
|
|
20250514,165400,321058675,4755,4755,4755,4755,0
|
|
20250514,165300,321058675,4755,4755,4755,4755,0
|
|
20250514,165200,321058675,4755,4755,4755,4755,0
|
|
20250514,165100,321058675,4755,4755,4755,4755,0
|
|
20250514,165000,321058675,4755,4755,4755,4755,0
|
|
20250514,164900,321058675,4755,4755,4755,4755,0
|
|
20250514,164800,321058675,4755,4755,4755,4755,0
|
|
20250514,164700,321058675,4755,4755,4755,4755,0
|
|
20250514,164600,321058675,4755,4755,4755,4755,0
|
|
20250514,164500,321058675,4755,4755,4755,4755,0
|
|
20250514,164400,321058675,4755,4755,4755,4755,0
|
|
20250514,164300,321058675,4755,4755,4755,4755,2904
|
|
20250514,164200,321058675,4755,4755,4755,4755,0
|
|
20250514,164100,321058675,4755,4755,4755,4755,0
|
|
20250514,164000,321058675,4755,4755,4755,4755,0
|
|
20250514,163900,321058675,4755,4755,4755,4755,0
|
|
20250514,163800,321058675,4755,4755,4755,4755,0
|
|
20250514,163700,321058675,4755,4755,4755,4755,0
|
|
20250514,163600,321058675,4755,4755,4755,4755,0
|
|
20250514,163500,321058675,4755,4755,4755,4755,0
|
|
20250514,163400,321058675,4755,4755,4755,4755,0
|
|
20250514,163300,321058675,4755,4755,4755,4755,0
|
|
20250514,163200,321058675,4755,4755,4755,4755,0
|
|
20250514,163100,321058675,4755,4755,4755,4755,0
|
|
20250514,163000,321058675,4755,4755,4755,4755,0
|
|
20250514,162900,321058675,4755,4755,4755,4755,0
|
|
20250514,162800,321058675,4755,4755,4755,4755,0
|
|
20250514,162700,321058675,4755,4755,4755,4755,0
|
|
20250514,162600,321058675,4755,4755,4755,4755,0
|
|
20250514,162500,321058675,4755,4755,4755,4755,0
|
|
20250514,162400,321058675,4755,4755,4755,4755,0
|
|
20250514,162300,321058675,4755,4755,4755,4755,0
|
|
20250514,162200,321058675,4755,4755,4755,4755,0
|
|
20250514,162100,321058675,4755,4755,4755,4755,0
|
|
20250514,162000,321058675,4755,4755,4755,4755,0
|
|
20250514,161900,321058675,4755,4755,4755,4755,0
|
|
20250514,161800,321058675,4755,4755,4755,4755,0
|
|
20250514,161700,321058675,4755,4755,4755,4755,0
|
|
20250514,161600,321058675,4755,4755,4755,4755,0
|
|
20250514,161500,321058675,4755,4755,4755,4755,0
|
|
20250514,161400,321058675,4755,4755,4755,4755,0
|
|
20250514,161300,321058675,4755,4755,4755,4755,2904
|
|
20250514,161200,321058675,4755,4755,4755,4755,0
|
|
20250514,161100,321058675,4755,4755,4755,4755,0
|
|
20250514,161000,321058675,4755,4755,4755,4755,0
|
|
20250514,160900,321058675,4755,4755,4755,4755,0
|
|
20250514,160800,321058675,4755,4755,4755,4755,0
|
|
20250514,160700,321058675,4755,4755,4755,4755,0
|
|
20250514,160600,321058675,4755,4755,4755,4755,0
|
|
20250514,160500,321058675,4755,4755,4755,4755,0
|
|
20250514,160400,321058675,4755,4755,4755,4755,0
|
|
20250514,160300,321058675,4755,4755,4755,4755,0
|
|
20250514,160200,321058675,4755,4755,4755,4755,0
|
|
20250514,160100,321058675,4755,4755,4755,4755,0
|
|
20250514,160000,321058675,4755,4755,4755,4755,0
|
|
20250514,155900,321058675,4755,4755,4755,4755,0
|
|
20250514,155800,321058675,4755,4755,4755,4755,0
|
|
20250514,155700,321058675,4755,4755,4755,4755,0
|
|
20250514,155600,321058675,4755,4755,4755,4755,0
|
|
20250514,155500,321058675,4755,4755,4755,4755,0
|
|
20250514,155400,321058675,4755,4755,4755,4755,0
|
|
20250514,155300,321058675,4755,4755,4755,4755,0
|
|
20250514,155200,321058675,4755,4755,4755,4755,0
|
|
20250514,155100,321058675,4755,4755,4755,4755,0
|
|
20250514,155000,321058675,4755,4755,4755,4755,0
|
|
20250514,154900,321058675,4755,4755,4755,4755,0
|
|
20250514,154800,321058675,4755,4755,4755,4755,0
|
|
20250514,154700,321058675,4755,4755,4755,4755,0
|
|
20250514,154600,321058675,4755,4755,4755,4755,0
|
|
20250514,154500,321058675,4755,4755,4755,4755,0
|
|
20250514,154400,321058675,4755,4755,4755,4755,0
|
|
20250514,154300,321058675,4755,4755,4755,4755,2904
|
|
20250514,154200,321058675,4755,4755,4755,4755,0
|
|
20250514,154100,321058675,4755,4755,4755,4755,0
|
|
20250514,154000,321058675,4755,4755,4755,4755,0
|
|
20250514,153900,321058675,4755,4755,4755,4755,0
|
|
20250514,153800,321058675,4755,4755,4755,4755,0
|
|
20250514,153700,321058675,4755,4755,4755,4755,0
|
|
20250514,153600,321058675,4755,4755,4755,4755,0
|
|
20250514,153500,321058675,4755,4755,4755,4755,0
|
|
20250514,153400,321058675,4755,4755,4755,4755,0
|
|
20250514,153300,321058675,4755,4755,4755,4755,0
|
|
20250514,153200,321058675,4755,4755,4755,4755,0
|
|
20250514,153100,321058675,4755,4755,4755,4755,0
|
|
20250514,153000,321058675,4755,4755,4755,4755,2904
|
|
20250514,152900,307250155,4745,4745,4745,4745,0
|
|
20250514,152800,307250155,4745,4745,4745,4745,0
|
|
20250514,152700,307250155,4745,4745,4745,4745,0
|
|
20250514,152600,307250155,4745,4745,4745,4745,0
|
|
20250514,152500,307250155,4745,4745,4745,4745,0
|
|
20250514,152400,307250155,4745,4745,4745,4745,0
|
|
20250514,152300,307250155,4745,4745,4745,4745,0
|
|
20250514,152200,307250155,4745,4745,4745,4745,0
|
|
20250514,152100,307250155,4745,4745,4745,4745,0
|
|
20250514,152000,307250155,4745,4745,4745,4745,0
|
|
20250514,151900,307250155,4745,4745,4745,4745,2
|
|
20250514,151800,307240665,4740,4745,4745,4740,2
|
|
20250514,151700,307231180,4745,4745,4745,4745,0
|
|
20250514,151600,307231180,4745,4740,4745,4740,211
|
|
20250514,151500,306231015,4745,4745,4745,4745,0
|
|
20250514,151400,306231015,4745,4745,4745,4745,0
|
|
20250514,151300,306231015,4745,4745,4745,4745,222
|
|
20250514,151200,305177625,4750,4750,4750,4750,0
|
|
20250514,151100,305177625,4750,4750,4750,4750,56
|
|
20250514,151000,304911625,4755,4755,4755,4755,0
|
|
20250514,150900,304911625,4755,4755,4755,4755,151
|
|
20250514,150800,304193620,4755,4755,4755,4755,49
|
|
20250514,150700,303960625,4745,4745,4745,4745,0
|
|
20250514,150600,303960625,4745,4745,4745,4745,0
|
|
20250514,150500,303960625,4745,4745,4745,4745,0
|
|
20250514,150400,303960625,4745,4745,4745,4745,40
|
|
20250514,150300,303770825,4750,4750,4750,4750,42
|
|
20250514,150200,303571325,4750,4750,4750,4750,10
|
|
20250514,150100,303523825,4750,4745,4750,4745,595
|
|
20250514,150000,300697750,4745,4745,4745,4745,0
|
|
20250514,145900,300697750,4745,4745,4745,4745,0
|
|
20250514,145800,300697750,4745,4745,4750,4745,29
|
|
20250514,145700,300560135,4750,4750,4750,4750,18
|
|
20250514,145600,300474635,4750,4750,4750,4750,492
|
|
20250514,145500,298137635,4755,4755,4755,4750,554
|
|
20250514,145400,295503615,4755,4755,4755,4755,796
|
|
20250514,145300,291718635,4755,4755,4755,4755,0
|
|
20250514,145200,291718635,4755,4755,4755,4755,246
|
|
20250514,145100,290548905,4750,4750,4750,4750,157
|
|
20250514,145000,289803155,4750,4740,4750,4740,3739
|
|
20250514,144900,272071075,4740,4740,4740,4740,0
|
|
20250514,144800,272071075,4740,4740,4740,4740,11
|
|
20250514,144700,272018935,4745,4740,4745,4740,214
|
|
20250514,144600,271004205,4740,4740,4740,4740,0
|
|
20250514,144500,271004205,4740,4740,4740,4740,5
|
|
20250514,144400,270980505,4740,4740,4740,4740,0
|
|
20250514,144300,270980505,4740,4740,4740,4740,0
|
|
20250514,144200,270980505,4740,4740,4740,4740,10
|
|
20250514,144100,270933105,4740,4740,4740,4740,0
|
|
20250514,144000,270933105,4740,4740,4740,4740,100
|
|
20250514,143900,270459105,4740,4740,4740,4740,0
|
|
20250514,143800,270459105,4740,4740,4740,4740,40
|
|
20250514,143700,270269505,4740,4740,4740,4740,0
|
|
20250514,143600,270269505,4740,4740,4740,4740,0
|
|
20250514,143500,270269505,4740,4740,4740,4740,10
|
|
20250514,143400,270222105,4740,4740,4740,4740,0
|
|
20250514,143300,270222105,4740,4740,4740,4740,0
|
|
20250514,143200,270222105,4740,4740,4740,4740,500
|
|
20250514,143100,267852105,4740,4740,4740,4740,0
|
|
20250514,143000,267852105,4740,4740,4740,4740,96
|
|
20250514,142900,267397065,4745,4745,4745,4745,0
|
|
20250514,142800,267397065,4745,4745,4745,4745,0
|
|
20250514,142700,267397065,4745,4745,4745,4745,0
|
|
20250514,142600,267397065,4745,4745,4745,4745,0
|
|
20250514,142500,267397065,4745,4745,4745,4745,611
|
|
20250514,142400,264497870,4745,4745,4745,4745,189
|
|
20250514,142300,263601065,4735,4745,4745,4735,1000
|
|
20250514,142200,258865905,4745,4745,4745,4745,0
|
|
20250514,142100,258865905,4745,4745,4745,4745,637
|
|
20250514,142000,255843340,4745,4745,4745,4745,545
|
|
20250514,141900,253257315,4745,4745,4745,4745,10
|
|
20250514,141800,253209865,4745,4745,4745,4745,5
|
|
20250514,141700,253186140,4745,4745,4745,4745,7
|
|
20250514,141600,253152925,4740,4740,4740,4740,0
|
|
20250514,141500,253152925,4740,4740,4740,4740,313
|
|
20250514,141400,251669305,4740,4740,4740,4740,0
|
|
20250514,141300,251669305,4740,4740,4740,4740,0
|
|
20250514,141200,251669305,4740,4740,4740,4740,200
|
|
20250514,141100,250721305,4740,4740,4740,4740,0
|
|
20250514,141000,250721305,4740,4740,4740,4740,384
|
|
20250514,140900,248901145,4735,4735,4735,4735,0
|
|
20250514,140800,248901145,4735,4735,4735,4735,66
|
|
20250514,140700,248588635,4740,4730,4740,4730,901
|
|
20250514,140600,244319915,4735,4735,4735,4735,0
|
|
20250514,140500,244319915,4735,4735,4735,4735,1
|
|
20250514,140400,244315180,4735,4735,4735,4735,199
|
|
20250514,140300,243372915,4730,4730,4730,4730,0
|
|
20250514,140200,243372915,4730,4730,4730,4730,0
|
|
20250514,140100,243372915,4730,4730,4730,4730,1058
|
|
20250514,140000,238368575,4730,4730,4730,4730,1133
|
|
20250514,135900,233009485,4730,4730,4730,4730,2288
|
|
20250514,135800,222187245,4735,4735,4735,4735,3
|
|
20250514,135700,222173040,4735,4735,4735,4735,0
|
|
20250514,135600,222173040,4735,4735,4735,4735,222
|
|
20250514,135500,221121870,4730,4730,4730,4730,0
|
|
20250514,135400,221121870,4730,4735,4735,4730,334
|
|
20250514,135300,219541380,4735,4735,4735,4735,0
|
|
20250514,135200,219541380,4735,4735,4735,4735,0
|
|
20250514,135100,219541380,4735,4735,4735,4735,0
|
|
20250514,135000,219541380,4735,4740,4740,4735,245
|
|
20250514,134900,218381055,4735,4735,4735,4735,181
|
|
20250514,134800,217524020,4735,4735,4735,4735,0
|
|
20250514,134700,217524020,4735,4735,4735,4735,1
|
|
20250514,134600,217519285,4740,4740,4740,4740,0
|
|
20250514,134500,217519285,4740,4740,4740,4740,0
|
|
20250514,134400,217519285,4740,4740,4740,4740,0
|
|
20250514,134300,217519285,4740,4740,4740,4740,0
|
|
20250514,134200,217519285,4740,4740,4740,4740,0
|
|
20250514,134100,217519285,4740,4740,4740,4740,29
|
|
20250514,134000,217381825,4740,4740,4740,4740,0
|
|
20250514,133900,217381825,4740,4740,4740,4740,0
|
|
20250514,133800,217381825,4740,4740,4740,4740,0
|
|
20250514,133700,217381825,4740,4740,4740,4740,0
|
|
20250514,133600,217381825,4740,4740,4740,4740,0
|
|
20250514,133500,217381825,4740,4740,4740,4740,2
|
|
20250514,133400,217372345,4740,4740,4740,4740,0
|
|
20250514,133300,217372345,4740,4740,4740,4740,0
|
|
20250514,133200,217372345,4740,4740,4740,4740,0
|
|
20250514,133100,217372345,4740,4740,4740,4740,0
|
|
20250514,133000,217372345,4740,4740,4740,4740,0
|
|
20250514,132900,217372345,4740,4740,4740,4740,0
|
|
20250514,132800,217372345,4740,4740,4740,4740,1
|
|
20250514,132700,217367605,4735,4735,4735,4735,0
|
|
20250514,132600,217367605,4735,4735,4735,4735,0
|
|
20250514,132500,217367605,4735,4735,4735,4735,20
|
|
20250514,132400,217272905,4740,4740,4740,4740,0
|
|
20250514,132300,217272905,4740,4740,4740,4740,0
|
|
20250514,132200,217272905,4740,4740,4740,4740,0
|
|
20250514,132100,217272905,4740,4740,4740,4740,0
|
|
20250514,132000,217272905,4740,4740,4740,4740,5
|
|
20250514,131900,217249205,4740,4740,4740,4740,56
|
|
20250514,131800,216983765,4735,4735,4735,4735,165
|
|
20250514,131700,216202490,4745,4745,4745,4745,0
|
|
20250514,131600,216202490,4745,4735,4745,4735,5920
|
|
20250514,131500,188139290,4740,4735,4740,4735,625
|
|
20250514,131400,185177415,4735,4735,4735,4735,0
|
|
20250514,131300,185177415,4735,4735,4735,4735,0
|
|
20250514,131200,185177415,4735,4735,4735,4735,10
|
|
20250514,131100,185130065,4735,4735,4735,4735,0
|
|
20250514,131000,185130065,4735,4730,4735,4730,320
|
|
20250514,130900,183615415,4735,4735,4735,4735,1
|
|
20250514,130800,183610680,4735,4735,4735,4735,0
|
|
20250514,130700,183610680,4735,4735,4735,4735,3
|
|
20250514,130600,183596475,4730,4730,4730,4730,10
|
|
20250514,130500,183549175,4730,4730,4730,4730,157
|
|
20250514,130400,182806565,4725,4725,4725,4725,0
|
|
20250514,130300,182806565,4725,4720,4725,4720,238
|
|
20250514,130200,181682385,4710,4730,4735,4705,1240
|
|
20250514,130100,175832050,4730,4730,4730,4730,0
|
|
20250514,130000,175832050,4730,4730,4730,4730,0
|
|
20250514,125900,175832050,4730,4730,4730,4730,20
|
|
20250514,125800,175737450,4730,4730,4730,4730,0
|
|
20250514,125700,175737450,4730,4730,4730,4730,50
|
|
20250514,125600,175500950,4735,4735,4735,4735,0
|
|
20250514,125500,175500950,4735,4735,4735,4735,0
|
|
20250514,125400,175500950,4735,4735,4735,4735,10
|
|
20250514,125300,175453600,4735,4735,4735,4735,13
|
|
20250514,125200,175392045,4735,4735,4735,4735,108
|
|
20250514,125100,174880665,4735,4735,4735,4735,0
|
|
20250514,125000,174880665,4735,4735,4735,4735,0
|
|
20250514,124900,174880665,4735,4735,4735,4735,15
|
|
20250514,124800,174809640,4735,4735,4735,4735,187
|
|
20250514,124700,173924195,4735,4735,4735,4735,4
|
|
20250514,124600,173905255,4735,4735,4735,4735,1
|
|
20250514,124500,173900520,4735,4735,4735,4735,142
|
|
20250514,124400,173228150,4740,4740,4740,4740,1
|
|
20250514,124300,173223410,4735,4735,4735,4735,0
|
|
20250514,124200,173223410,4735,4735,4735,4735,403
|
|
20250514,124100,171315205,4735,4735,4735,4735,0
|
|
20250514,124000,171315205,4735,4735,4735,4735,27
|
|
20250514,123900,171187360,4735,4735,4735,4735,5
|
|
20250514,123800,171163685,4735,4735,4735,4735,417
|
|
20250514,123700,169189190,4735,4730,4740,4730,872
|
|
20250514,123600,165059895,4730,4730,4730,4730,0
|
|
20250514,123500,165059895,4730,4730,4730,4730,0
|
|
20250514,123400,165059895,4730,4730,4730,4730,191
|
|
20250514,123300,164156465,4730,4730,4730,4730,5
|
|
20250514,123200,164132815,4730,4725,4730,4725,1187
|
|
20250514,123100,158520270,4720,4720,4720,4720,0
|
|
20250514,123000,158520270,4720,4720,4720,4720,0
|
|
20250514,122900,158520270,4720,4720,4720,4720,0
|
|
20250514,122800,158520270,4720,4720,4720,4720,4
|
|
20250514,122700,158501390,4720,4715,4720,4715,1837
|
|
20250514,122600,149832650,4715,4720,4720,4715,48
|
|
20250514,122500,149606140,4720,4720,4720,4720,0
|
|
20250514,122400,149606140,4720,4720,4720,4720,0
|
|
20250514,122300,149606140,4720,4720,4720,4720,0
|
|
20250514,122200,149606140,4720,4720,4720,4720,100
|
|
20250514,122100,149134140,4720,4720,4720,4720,0
|
|
20250514,122000,149134140,4720,4720,4720,4720,1
|
|
20250514,121900,149129420,4720,4720,4720,4720,0
|
|
20250514,121800,149129420,4720,4720,4720,4720,77
|
|
20250514,121700,148765980,4720,4720,4720,4720,24
|
|
20250514,121600,148652700,4720,4720,4720,4720,0
|
|
20250514,121500,148652700,4720,4720,4720,4720,0
|
|
20250514,121400,148652700,4720,4720,4720,4720,10
|
|
20250514,121300,148605500,4720,4720,4720,4720,105
|
|
20250514,121200,148109900,4705,4705,4705,4705,0
|
|
20250514,121100,148109900,4705,4705,4705,4705,0
|
|
20250514,121000,148109900,4705,4720,4720,4705,480
|
|
20250514,120900,145849295,4725,4725,4725,4725,0
|
|
20250514,120800,145849295,4725,4725,4725,4725,0
|
|
20250514,120700,145849295,4725,4725,4725,4725,0
|
|
20250514,120600,145849295,4725,4725,4725,4725,200
|
|
20250514,120500,144904295,4720,4720,4725,4720,627
|
|
20250514,120400,141942825,4720,4720,4720,4720,50
|
|
20250514,120300,141706825,4720,4720,4720,4720,3
|
|
20250514,120200,141692665,4720,4720,4720,4720,50
|
|
20250514,120100,141456665,4720,4720,4720,4720,4
|
|
20250514,120000,141437785,4710,4715,4715,4710,1005
|
|
20250514,115900,136701710,4705,4705,4705,4705,0
|
|
20250514,115800,136701710,4705,4705,4705,4705,0
|
|
20250514,115700,136701710,4705,4705,4705,4705,0
|
|
20250514,115600,136701710,4705,4705,4705,4705,0
|
|
20250514,115500,136701710,4705,4705,4705,4705,0
|
|
20250514,115400,136701710,4705,4705,4705,4705,0
|
|
20250514,115300,136701710,4705,4705,4705,4705,0
|
|
20250514,115200,136701710,4705,4705,4705,4705,173
|
|
20250514,115100,135887745,4710,4710,4710,4710,0
|
|
20250514,115000,135887745,4710,4710,4710,4710,57
|
|
20250514,114900,135619275,4710,4700,4710,4700,422
|
|
20250514,114800,133632595,4675,4675,4675,4675,0
|
|
20250514,114700,133632595,4675,4700,4700,4675,1966
|
|
20250514,114600,124418725,4705,4705,4705,4705,0
|
|
20250514,114500,124418725,4705,4705,4705,4705,0
|
|
20250514,114400,124418725,4705,4705,4705,4705,104
|
|
20250514,114300,123929405,4700,4700,4700,4700,342
|
|
20250514,114200,122322005,4695,4700,4700,4695,200
|
|
20250514,114100,121382015,4700,4700,4700,4700,171
|
|
20250514,114000,120578315,4705,4705,4705,4705,5
|
|
20250514,113900,120554790,4705,4705,4705,4705,0
|
|
20250514,113800,120554790,4705,4705,4705,4705,0
|
|
20250514,113700,120554790,4705,4705,4705,4705,0
|
|
20250514,113600,120554790,4705,4705,4705,4705,0
|
|
20250514,113500,120554790,4705,4705,4705,4705,100
|
|
20250514,113400,120084290,4710,4710,4710,4710,0
|
|
20250514,113300,120084290,4710,4710,4710,4710,5
|
|
20250514,113200,120060740,4705,4710,4710,4705,392
|
|
20250514,113100,118215630,4710,4710,4710,4710,5
|
|
20250514,113000,118192080,4715,4715,4715,4715,0
|
|
20250514,112900,118192080,4715,4715,4715,4715,0
|
|
20250514,112800,118192080,4715,4715,4715,4715,0
|
|
20250514,112700,118192080,4715,4715,4715,4715,0
|
|
20250514,112600,118192080,4715,4715,4715,4715,0
|
|
20250514,112500,118192080,4715,4715,4715,4715,0
|
|
20250514,112400,118192080,4715,4715,4715,4715,292
|
|
20250514,112300,116815300,4715,4715,4715,4715,1
|
|
20250514,112200,116810585,4720,4720,4720,4720,321
|
|
20250514,112100,115295465,4720,4710,4720,4710,656
|
|
20250514,112000,112203405,4715,4715,4715,4715,10
|
|
20250514,111900,112156255,4715,4715,4715,4715,215
|
|
20250514,111800,111142530,4715,4715,4715,4715,0
|
|
20250514,111700,111142530,4715,4715,4715,4715,300
|
|
20250514,111600,109728030,4705,4725,4725,4705,5
|
|
20250514,111500,109704485,4720,4720,4720,4720,52
|
|
20250514,111400,109459045,4710,4710,4710,4710,502
|
|
20250514,111300,107094625,4720,4715,4720,4710,2396
|
|
20250514,111200,95789180,4710,4710,4710,4710,1191
|
|
20250514,111100,90179570,4705,4695,4705,4695,1658
|
|
20250514,111000,82388995,4695,4695,4695,4695,0
|
|
20250514,110900,82388995,4695,4695,4695,4695,0
|
|
20250514,110800,82388995,4695,4695,4695,4695,0
|
|
20250514,110700,82388995,4695,4695,4695,4695,0
|
|
20250514,110600,82388995,4695,4695,4695,4695,0
|
|
20250514,110500,82388995,4695,4695,4695,4695,633
|
|
20250514,110400,79417060,4680,4680,4680,4680,0
|
|
20250514,110300,79417060,4680,4680,4680,4680,0
|
|
20250514,110200,79417060,4680,4680,4680,4680,0
|
|
20250514,110100,79417060,4680,4680,4680,4680,0
|
|
20250514,110000,79417060,4680,4680,4680,4680,18
|
|
20250514,105900,79332820,4690,4690,4690,4690,6
|
|
20250514,105800,79304680,4690,4690,4690,4690,0
|
|
20250514,105700,79304680,4690,4690,4690,4690,0
|
|
20250514,105600,79304680,4690,4690,4690,4690,0
|
|
20250514,105500,79304680,4690,4690,4690,4690,0
|
|
20250514,105400,79304680,4690,4690,4690,4690,0
|
|
20250514,105300,79304680,4690,4690,4690,4690,0
|
|
20250514,105200,79304680,4690,4690,4690,4690,130
|
|
20250514,105100,78694980,4690,4685,4690,4680,429
|
|
20250514,105000,76684325,4690,4690,4690,4690,22
|
|
20250514,104900,76581145,4690,4690,4690,4690,0
|
|
20250514,104800,76581145,4690,4690,4690,4690,0
|
|
20250514,104700,76581145,4690,4690,4690,4690,330
|
|
20250514,104600,75033445,4690,4690,4690,4690,0
|
|
20250514,104500,75033445,4690,4690,4690,4690,0
|
|
20250514,104400,75033445,4690,4690,4690,4690,0
|
|
20250514,104300,75033445,4690,4690,4690,4690,1
|
|
20250514,104200,75028755,4680,4680,4680,4680,357
|
|
20250514,104100,73357995,4680,4680,4680,4680,8
|
|
20250514,104000,73320555,4675,4675,4675,4675,450
|
|
20250514,103900,71216805,4670,4670,4670,4670,0
|
|
20250514,103800,71216805,4670,4670,4670,4670,0
|
|
20250514,103700,71216805,4670,4670,4670,4670,0
|
|
20250514,103600,71216805,4670,4670,4670,4670,15
|
|
20250514,103500,71146755,4670,4670,4670,4670,208
|
|
20250514,103400,70175395,4665,4665,4665,4665,0
|
|
20250514,103300,70175395,4665,4665,4665,4665,0
|
|
20250514,103200,70175395,4665,4670,4670,4665,506
|
|
20250514,103100,67814875,4670,4670,4670,4670,81
|
|
20250514,103000,67436605,4670,4670,4670,4670,5
|
|
20250514,102900,67413255,4665,4665,4665,4665,0
|
|
20250514,102800,67413255,4665,4665,4665,4665,1849
|
|
20250514,102700,58787670,4665,4665,4665,4665,101
|
|
20250514,102600,58316505,4665,4665,4665,4665,1
|
|
20250514,102500,58311840,4665,4665,4665,4665,0
|
|
20250514,102400,58311840,4665,4660,4665,4660,2
|
|
20250514,102300,58302515,4660,4660,4660,4660,6
|
|
20250514,102200,58274555,4660,4660,4660,4660,0
|
|
20250514,102100,58274555,4660,4660,4660,4660,80
|
|
20250514,102000,57901755,4665,4665,4665,4665,0
|
|
20250514,101900,57901755,4665,4665,4665,4665,0
|
|
20250514,101800,57901755,4665,4665,4665,4665,4
|
|
20250514,101700,57883095,4665,4665,4665,4665,1
|
|
20250514,101600,57878430,4660,4660,4660,4660,0
|
|
20250514,101500,57878430,4660,4660,4660,4660,0
|
|
20250514,101400,57878430,4660,4660,4660,4660,0
|
|
20250514,101300,57878430,4660,4660,4660,4660,10
|
|
20250514,101200,57831830,4665,4665,4665,4665,3
|
|
20250514,101100,57817835,4665,4665,4665,4665,4
|
|
20250514,101000,57799175,4665,4660,4665,4660,2994
|
|
20250514,100900,43833635,4660,4665,4665,4660,621
|
|
20250514,100800,40939700,4660,4655,4660,4655,299
|
|
20250514,100700,39547040,4650,4655,4655,4650,321
|
|
20250514,100600,38053995,4655,4655,4655,4655,5
|
|
20250514,100500,38030720,4655,4660,4660,4655,12
|
|
20250514,100400,37974855,4660,4660,4660,4660,1
|
|
20250514,100300,37970195,4665,4665,4665,4665,0
|
|
20250514,100200,37970195,4665,4660,4665,4660,1002
|
|
20250514,100100,33297395,4660,4660,4660,4660,2
|
|
20250514,100000,33288075,4660,4660,4660,4660,3
|
|
20250514,095900,33274095,4660,4660,4660,4660,1
|
|
20250514,095800,33269435,4660,4660,4660,4660,0
|
|
20250514,095700,33269435,4660,4660,4660,4660,0
|
|
20250514,095600,33269435,4660,4660,4660,4660,0
|
|
20250514,095500,33269435,4660,4660,4660,4660,10
|
|
20250514,095400,33222835,4665,4665,4665,4665,0
|
|
20250514,095300,33222835,4665,4665,4665,4665,0
|
|
20250514,095200,33222835,4665,4665,4665,4665,1
|
|
20250514,095100,33218170,4650,4650,4650,4650,0
|
|
20250514,095000,33218170,4650,4650,4650,4650,5
|
|
20250514,094900,33194920,4665,4665,4665,4665,1
|
|
20250514,094800,33190255,4665,4665,4665,4665,1
|
|
20250514,094700,33185590,4650,4660,4660,4650,221
|
|
20250514,094600,32157930,4650,4650,4670,4650,502
|
|
20250514,094500,29823135,4670,4670,4670,4670,7
|
|
20250514,094400,29790445,4670,4665,4670,4665,22
|
|
20250514,094300,29687725,4665,4665,4665,4665,18
|
|
20250514,094200,29603755,4670,4670,4670,4670,0
|
|
20250514,094100,29603755,4670,4670,4670,4670,50
|
|
20250514,094000,29370255,4670,4670,4670,4670,20
|
|
20250514,093900,29276855,4665,4665,4665,4665,100
|
|
20250514,093800,28810355,4640,4640,4640,4640,0
|
|
20250514,093700,28810355,4640,4640,4640,4640,0
|
|
20250514,093600,28810355,4640,4640,4640,4640,300
|
|
20250514,093500,27418355,4640,4640,4640,4640,0
|
|
20250514,093400,27418355,4640,4670,4670,4640,808
|
|
20250514,093300,23663950,4670,4670,4670,4670,2
|
|
20250514,093200,23654610,4655,4655,4655,4655,5
|
|
20250514,093100,23631335,4670,4655,4670,4655,35
|
|
20250514,093000,23468395,4655,4655,4655,4655,6
|
|
20250514,092900,23440465,4645,4655,4655,4645,288
|
|
20250514,092800,22100150,4655,4655,4655,4655,1
|
|
20250514,092700,22095495,4630,4630,4630,4630,0
|
|
20250514,092600,22095495,4630,4640,4640,4630,28
|
|
20250514,092500,21965780,4640,4645,4645,4640,119
|
|
20250514,092400,21413270,4645,4645,4645,4645,150
|
|
20250514,092300,20716520,4645,4650,4650,4645,1465
|
|
20250514,092200,13906045,4655,4660,4660,4655,725
|
|
20250514,092100,10528220,4660,4660,4660,4660,405
|
|
20250514,092000,8640920,4665,4665,4665,4665,1
|
|
20250514,091900,8636255,4675,4675,4675,4675,3
|
|
20250514,091800,8622230,4660,4660,4660,4660,5
|
|
20250514,091700,8598930,4655,4655,4655,4655,0
|
|
20250514,091600,8598930,4655,4655,4655,4655,0
|
|
20250514,091500,8598930,4655,4660,4660,4655,334
|
|
20250514,091400,7042990,4660,4675,4675,4660,160
|
|
20250514,091300,6297125,4680,4680,4680,4680,0
|
|
20250514,091200,6297125,4680,4680,4680,4680,166
|
|
20250514,091100,5520245,4680,4685,4685,4680,51
|
|
20250514,091000,5281330,4690,4685,4690,4685,115
|
|
20250514,090900,4742530,4685,4700,4700,4685,305
|
|
20250514,090800,3312885,4690,4690,4690,4690,29
|
|
20250514,090700,3176875,4690,4690,4690,4690,0
|
|
20250514,090600,3176875,4690,4690,4690,4690,18
|
|
20250514,090500,3092455,4705,4700,4705,4700,53
|
|
20250514,090400,2843250,4685,4685,4685,4685,10
|
|
20250514,090300,2796400,4695,4695,4695,4695,213
|
|
20250514,090200,1796365,4690,4690,4690,4690,38
|
|
20250514,090100,1618145,4690,4705,4705,4690,68
|
|
20250514,090000,1298220,4620,4620,4620,4620,281
|