656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,195300,312759455,6450,6450,6450,6450,707
|
|
20250514,195200,312759455,6450,6450,6450,6450,0
|
|
20250514,195100,312759455,6450,6450,6450,6450,0
|
|
20250514,195000,312759455,6450,6450,6450,6450,0
|
|
20250514,194900,312759455,6450,6450,6450,6450,0
|
|
20250514,194800,312759455,6450,6450,6450,6450,0
|
|
20250514,194700,312759455,6450,6450,6450,6450,0
|
|
20250514,194600,312759455,6450,6450,6450,6450,0
|
|
20250514,194500,312759455,6450,6450,6450,6450,0
|
|
20250514,194400,312759455,6450,6450,6450,6450,0
|
|
20250514,194300,312759455,6450,6450,6450,6450,0
|
|
20250514,194200,312759455,6450,6450,6450,6450,0
|
|
20250514,194100,312759455,6450,6450,6450,6450,0
|
|
20250514,194000,312759455,6450,6450,6450,6450,0
|
|
20250514,193900,312759455,6450,6450,6450,6450,0
|
|
20250514,193800,312759455,6450,6450,6450,6450,0
|
|
20250514,193700,312759455,6450,6450,6450,6450,0
|
|
20250514,193600,312759455,6450,6450,6450,6450,0
|
|
20250514,193500,312759455,6450,6450,6450,6450,0
|
|
20250514,193400,312759455,6450,6450,6450,6450,0
|
|
20250514,193300,312759455,6450,6450,6450,6450,0
|
|
20250514,193200,312759455,6450,6450,6450,6450,0
|
|
20250514,193100,312759455,6450,6450,6450,6450,0
|
|
20250514,193000,312759455,6450,6450,6450,6450,0
|
|
20250514,192900,312759455,6450,6450,6450,6450,0
|
|
20250514,192800,312759455,6450,6450,6450,6450,0
|
|
20250514,192700,312759455,6450,6450,6450,6450,0
|
|
20250514,192600,312759455,6450,6450,6450,6450,0
|
|
20250514,192500,312759455,6450,6450,6450,6450,0
|
|
20250514,192400,312759455,6450,6450,6450,6450,0
|
|
20250514,192300,312759455,6450,6450,6450,6450,707
|
|
20250514,192200,312759455,6450,6450,6450,6450,0
|
|
20250514,192100,312759455,6450,6450,6450,6450,0
|
|
20250514,192000,312759455,6450,6450,6450,6450,0
|
|
20250514,191900,312759455,6450,6450,6450,6450,0
|
|
20250514,191800,312759455,6450,6450,6450,6450,0
|
|
20250514,191700,312759455,6450,6450,6450,6450,0
|
|
20250514,191600,312759455,6450,6450,6450,6450,0
|
|
20250514,191500,312759455,6450,6450,6450,6450,0
|
|
20250514,191400,312759455,6450,6450,6450,6450,0
|
|
20250514,191300,312759455,6450,6450,6450,6450,0
|
|
20250514,191200,312759455,6450,6450,6450,6450,0
|
|
20250514,191100,312759455,6450,6450,6450,6450,0
|
|
20250514,191000,312759455,6450,6450,6450,6450,0
|
|
20250514,190900,312759455,6450,6450,6450,6450,0
|
|
20250514,190800,312759455,6450,6450,6450,6450,0
|
|
20250514,190700,312759455,6450,6450,6450,6450,0
|
|
20250514,190600,312759455,6450,6450,6450,6450,0
|
|
20250514,190500,312759455,6450,6450,6450,6450,0
|
|
20250514,190400,312759455,6450,6450,6450,6450,0
|
|
20250514,190300,312759455,6450,6450,6450,6450,0
|
|
20250514,190200,312759455,6450,6450,6450,6450,0
|
|
20250514,190100,312759455,6450,6450,6450,6450,0
|
|
20250514,190000,312759455,6450,6450,6450,6450,0
|
|
20250514,185900,312759455,6450,6450,6450,6450,0
|
|
20250514,185800,312759455,6450,6450,6450,6450,0
|
|
20250514,185700,312759455,6450,6450,6450,6450,0
|
|
20250514,185600,312759455,6450,6450,6450,6450,0
|
|
20250514,185500,312759455,6450,6450,6450,6450,0
|
|
20250514,185400,312759455,6450,6450,6450,6450,0
|
|
20250514,185300,312759455,6450,6450,6450,6450,707
|
|
20250514,185200,312759455,6450,6450,6450,6450,0
|
|
20250514,185100,312759455,6450,6450,6450,6450,0
|
|
20250514,185000,312759455,6450,6450,6450,6450,0
|
|
20250514,184900,312759455,6450,6450,6450,6450,0
|
|
20250514,184800,312759455,6450,6450,6450,6450,0
|
|
20250514,184700,312759455,6450,6450,6450,6450,0
|
|
20250514,184600,312759455,6450,6450,6450,6450,0
|
|
20250514,184500,312759455,6450,6450,6450,6450,0
|
|
20250514,184400,312759455,6450,6450,6450,6450,0
|
|
20250514,184300,312759455,6450,6450,6450,6450,0
|
|
20250514,184200,312759455,6450,6450,6450,6450,0
|
|
20250514,184100,312759455,6450,6450,6450,6450,0
|
|
20250514,184000,312759455,6450,6450,6450,6450,0
|
|
20250514,183900,312759455,6450,6450,6450,6450,0
|
|
20250514,183800,312759455,6450,6450,6450,6450,0
|
|
20250514,183700,312759455,6450,6450,6450,6450,0
|
|
20250514,183600,312759455,6450,6450,6450,6450,0
|
|
20250514,183500,312759455,6450,6450,6450,6450,0
|
|
20250514,183400,312759455,6450,6450,6450,6450,0
|
|
20250514,183300,312759455,6450,6450,6450,6450,0
|
|
20250514,183200,312759455,6450,6450,6450,6450,0
|
|
20250514,183100,312759455,6450,6450,6450,6450,0
|
|
20250514,183000,312759455,6450,6450,6450,6450,0
|
|
20250514,182900,312759455,6450,6450,6450,6450,0
|
|
20250514,182800,312759455,6450,6450,6450,6450,0
|
|
20250514,182700,312759455,6450,6450,6450,6450,0
|
|
20250514,182600,312759455,6450,6450,6450,6450,0
|
|
20250514,182500,312759455,6450,6450,6450,6450,0
|
|
20250514,182400,312759455,6450,6450,6450,6450,0
|
|
20250514,182300,312759455,6450,6450,6450,6450,707
|
|
20250514,182200,312759455,6450,6450,6450,6450,0
|
|
20250514,182100,312759455,6450,6450,6450,6450,0
|
|
20250514,182000,312759455,6450,6450,6450,6450,0
|
|
20250514,181900,312759455,6450,6450,6450,6450,0
|
|
20250514,181800,312759455,6450,6450,6450,6450,0
|
|
20250514,181700,312759455,6450,6450,6450,6450,0
|
|
20250514,181600,312759455,6450,6450,6450,6450,0
|
|
20250514,181500,312759455,6450,6450,6450,6450,0
|
|
20250514,181400,312759455,6450,6450,6450,6450,0
|
|
20250514,181300,312759455,6450,6450,6450,6450,0
|
|
20250514,181200,312759455,6450,6450,6450,6450,0
|
|
20250514,181100,312759455,6450,6450,6450,6450,0
|
|
20250514,181000,312759455,6450,6450,6450,6450,0
|
|
20250514,180900,312759455,6450,6450,6450,6450,0
|
|
20250514,180800,312759455,6450,6450,6450,6450,0
|
|
20250514,180700,312759455,6450,6450,6450,6450,0
|
|
20250514,180600,312759455,6450,6450,6450,6450,0
|
|
20250514,180500,312759455,6450,6450,6450,6450,0
|
|
20250514,180400,312759455,6450,6450,6450,6450,0
|
|
20250514,180300,312759455,6450,6450,6450,6450,0
|
|
20250514,180200,312759455,6450,6450,6450,6450,0
|
|
20250514,180100,312759455,6450,6450,6450,6450,0
|
|
20250514,180000,312759455,6450,6450,6450,6450,0
|
|
20250514,175900,312759455,6450,6450,6450,6450,0
|
|
20250514,175800,312759455,6450,6450,6450,6450,0
|
|
20250514,175700,312759455,6450,6450,6450,6450,0
|
|
20250514,175600,312759455,6450,6450,6450,6450,0
|
|
20250514,175500,312759455,6450,6450,6450,6450,0
|
|
20250514,175400,312759455,6450,6450,6450,6450,0
|
|
20250514,175300,312759455,6450,6450,6450,6450,707
|
|
20250514,175200,312759455,6450,6450,6450,6450,0
|
|
20250514,175100,312759455,6450,6450,6450,6450,0
|
|
20250514,175000,312759455,6450,6450,6450,6450,0
|
|
20250514,174900,312759455,6450,6450,6450,6450,0
|
|
20250514,174800,312759455,6450,6450,6450,6450,0
|
|
20250514,174700,312759455,6450,6450,6450,6450,0
|
|
20250514,174600,312759455,6450,6450,6450,6450,0
|
|
20250514,174500,312759455,6450,6450,6450,6450,0
|
|
20250514,174400,312759455,6450,6450,6450,6450,0
|
|
20250514,174300,312759455,6450,6450,6450,6450,0
|
|
20250514,174200,312759455,6450,6450,6450,6450,0
|
|
20250514,174100,312759455,6450,6450,6450,6450,0
|
|
20250514,174000,312759455,6450,6450,6450,6450,0
|
|
20250514,173900,312759455,6450,6450,6450,6450,0
|
|
20250514,173800,312759455,6450,6450,6450,6450,0
|
|
20250514,173700,312759455,6450,6450,6450,6450,0
|
|
20250514,173600,312759455,6450,6450,6450,6450,0
|
|
20250514,173500,312759455,6450,6450,6450,6450,0
|
|
20250514,173400,312759455,6450,6450,6450,6450,0
|
|
20250514,173300,312759455,6450,6450,6450,6450,0
|
|
20250514,173200,312759455,6450,6450,6450,6450,0
|
|
20250514,173100,312759455,6450,6450,6450,6450,0
|
|
20250514,173000,312759455,6450,6450,6450,6450,0
|
|
20250514,172900,312759455,6450,6450,6450,6450,0
|
|
20250514,172800,312759455,6450,6450,6450,6450,0
|
|
20250514,172700,312759455,6450,6450,6450,6450,0
|
|
20250514,172600,312759455,6450,6450,6450,6450,0
|
|
20250514,172500,312759455,6450,6450,6450,6450,0
|
|
20250514,172400,312759455,6450,6450,6450,6450,0
|
|
20250514,172300,312759455,6450,6450,6450,6450,707
|
|
20250514,172200,312759455,6450,6450,6450,6450,0
|
|
20250514,172100,312759455,6450,6450,6450,6450,0
|
|
20250514,172000,312759455,6450,6450,6450,6450,0
|
|
20250514,171900,312759455,6450,6450,6450,6450,0
|
|
20250514,171800,312759455,6450,6450,6450,6450,0
|
|
20250514,171700,312759455,6450,6450,6450,6450,0
|
|
20250514,171600,312759455,6450,6450,6450,6450,0
|
|
20250514,171500,312759455,6450,6450,6450,6450,0
|
|
20250514,171400,312759455,6450,6450,6450,6450,0
|
|
20250514,171300,312759455,6450,6450,6450,6450,0
|
|
20250514,171200,312759455,6450,6450,6450,6450,0
|
|
20250514,171100,312759455,6450,6450,6450,6450,0
|
|
20250514,171000,312759455,6450,6450,6450,6450,0
|
|
20250514,170900,312759455,6450,6450,6450,6450,0
|
|
20250514,170800,312759455,6450,6450,6450,6450,0
|
|
20250514,170700,312759455,6450,6450,6450,6450,0
|
|
20250514,170600,312759455,6450,6450,6450,6450,0
|
|
20250514,170500,312759455,6450,6450,6450,6450,0
|
|
20250514,170400,312759455,6450,6450,6450,6450,0
|
|
20250514,170300,312759455,6450,6450,6450,6450,0
|
|
20250514,170200,312759455,6450,6450,6450,6450,0
|
|
20250514,170100,312759455,6450,6450,6450,6450,0
|
|
20250514,170000,312759455,6450,6450,6450,6450,0
|
|
20250514,165900,312759455,6450,6450,6450,6450,0
|
|
20250514,165800,312759455,6450,6450,6450,6450,0
|
|
20250514,165700,312759455,6450,6450,6450,6450,0
|
|
20250514,165600,312759455,6450,6450,6450,6450,0
|
|
20250514,165500,312759455,6450,6450,6450,6450,0
|
|
20250514,165400,312759455,6450,6450,6450,6450,0
|
|
20250514,165300,312759455,6450,6450,6450,6450,707
|
|
20250514,165200,312759455,6450,6450,6450,6450,0
|
|
20250514,165100,312759455,6450,6450,6450,6450,0
|
|
20250514,165000,312759455,6450,6450,6450,6450,0
|
|
20250514,164900,312759455,6450,6450,6450,6450,0
|
|
20250514,164800,312759455,6450,6450,6450,6450,0
|
|
20250514,164700,312759455,6450,6450,6450,6450,0
|
|
20250514,164600,312759455,6450,6450,6450,6450,0
|
|
20250514,164500,312759455,6450,6450,6450,6450,0
|
|
20250514,164400,312759455,6450,6450,6450,6450,0
|
|
20250514,164300,312759455,6450,6450,6450,6450,0
|
|
20250514,164200,312759455,6450,6450,6450,6450,0
|
|
20250514,164100,312759455,6450,6450,6450,6450,0
|
|
20250514,164000,312759455,6450,6450,6450,6450,0
|
|
20250514,163900,312759455,6450,6450,6450,6450,0
|
|
20250514,163800,312759455,6450,6450,6450,6450,0
|
|
20250514,163700,312759455,6450,6450,6450,6450,0
|
|
20250514,163600,312759455,6450,6450,6450,6450,0
|
|
20250514,163500,312759455,6450,6450,6450,6450,0
|
|
20250514,163400,312759455,6450,6450,6450,6450,0
|
|
20250514,163300,312759455,6450,6450,6450,6450,0
|
|
20250514,163200,312759455,6450,6450,6450,6450,0
|
|
20250514,163100,312759455,6450,6450,6450,6450,0
|
|
20250514,163000,312759455,6450,6450,6450,6450,0
|
|
20250514,162900,312759455,6450,6450,6450,6450,0
|
|
20250514,162800,312759455,6450,6450,6450,6450,0
|
|
20250514,162700,312759455,6450,6450,6450,6450,0
|
|
20250514,162600,312759455,6450,6450,6450,6450,0
|
|
20250514,162500,312759455,6450,6450,6450,6450,0
|
|
20250514,162400,312759455,6450,6450,6450,6450,0
|
|
20250514,162300,312759455,6450,6450,6450,6450,707
|
|
20250514,162200,312759455,6450,6450,6450,6450,0
|
|
20250514,162100,312759455,6450,6450,6450,6450,0
|
|
20250514,162000,312759455,6450,6450,6450,6450,0
|
|
20250514,161900,312759455,6450,6450,6450,6450,0
|
|
20250514,161800,312759455,6450,6450,6450,6450,0
|
|
20250514,161700,312759455,6450,6450,6450,6450,0
|
|
20250514,161600,312759455,6450,6450,6450,6450,0
|
|
20250514,161500,312759455,6450,6450,6450,6450,0
|
|
20250514,161400,312759455,6450,6450,6450,6450,0
|
|
20250514,161300,312759455,6450,6450,6450,6450,0
|
|
20250514,161200,312759455,6450,6450,6450,6450,0
|
|
20250514,161100,312759455,6450,6450,6450,6450,0
|
|
20250514,161000,312759455,6450,6450,6450,6450,0
|
|
20250514,160900,312759455,6450,6450,6450,6450,0
|
|
20250514,160800,312759455,6450,6450,6450,6450,0
|
|
20250514,160700,312759455,6450,6450,6450,6450,0
|
|
20250514,160600,312759455,6450,6450,6450,6450,0
|
|
20250514,160500,312759455,6450,6450,6450,6450,0
|
|
20250514,160400,312759455,6450,6450,6450,6450,0
|
|
20250514,160300,312759455,6450,6450,6450,6450,0
|
|
20250514,160200,312759455,6450,6450,6450,6450,0
|
|
20250514,160100,312759455,6450,6450,6450,6450,0
|
|
20250514,160000,312759455,6450,6450,6450,6450,0
|
|
20250514,155900,312759455,6450,6450,6450,6450,0
|
|
20250514,155800,312759455,6450,6450,6450,6450,0
|
|
20250514,155700,312759455,6450,6450,6450,6450,0
|
|
20250514,155600,312759455,6450,6450,6450,6450,0
|
|
20250514,155500,312759455,6450,6450,6450,6450,0
|
|
20250514,155400,312759455,6450,6450,6450,6450,0
|
|
20250514,155300,312759455,6450,6450,6450,6450,707
|
|
20250514,155200,312759455,6450,6450,6450,6450,0
|
|
20250514,155100,312759455,6450,6450,6450,6450,0
|
|
20250514,155000,312759455,6450,6450,6450,6450,0
|
|
20250514,154900,312759455,6450,6450,6450,6450,0
|
|
20250514,154800,312759455,6450,6450,6450,6450,0
|
|
20250514,154700,312759455,6450,6450,6450,6450,0
|
|
20250514,154600,312759455,6450,6450,6450,6450,0
|
|
20250514,154500,312759455,6450,6450,6450,6450,0
|
|
20250514,154400,312759455,6450,6450,6450,6450,0
|
|
20250514,154300,312759455,6450,6450,6450,6450,0
|
|
20250514,154200,312759455,6450,6450,6450,6450,0
|
|
20250514,154100,312759455,6450,6450,6450,6450,0
|
|
20250514,154000,312759455,6450,6450,6450,6450,0
|
|
20250514,153900,312759455,6450,6450,6450,6450,0
|
|
20250514,153800,312759455,6450,6450,6450,6450,0
|
|
20250514,153700,312759455,6450,6450,6450,6450,0
|
|
20250514,153600,312759455,6450,6450,6450,6450,0
|
|
20250514,153500,312759455,6450,6450,6450,6450,0
|
|
20250514,153400,312759455,6450,6450,6450,6450,0
|
|
20250514,153300,312759455,6450,6450,6450,6450,0
|
|
20250514,153200,312759455,6450,6450,6450,6450,0
|
|
20250514,153100,312759455,6450,6450,6450,6450,0
|
|
20250514,153000,312759455,6450,6450,6450,6450,707
|
|
20250514,152900,308199305,6500,6500,6500,6500,0
|
|
20250514,152800,308199305,6500,6500,6500,6500,0
|
|
20250514,152700,308199305,6500,6500,6500,6500,0
|
|
20250514,152600,308199305,6500,6500,6500,6500,0
|
|
20250514,152500,308199305,6500,6500,6500,6500,0
|
|
20250514,152400,308199305,6500,6500,6500,6500,0
|
|
20250514,152300,308199305,6500,6500,6500,6500,0
|
|
20250514,152200,308199305,6500,6500,6500,6500,0
|
|
20250514,152100,308199305,6500,6500,6500,6500,0
|
|
20250514,152000,308199305,6500,6500,6500,6500,0
|
|
20250514,151900,308199305,6500,6500,6500,6500,2
|
|
20250514,151800,308186305,6500,6500,6500,6500,0
|
|
20250514,151700,308186305,6500,6500,6500,6500,0
|
|
20250514,151600,308186305,6500,6500,6500,6500,0
|
|
20250514,151500,308186305,6500,6460,6500,6450,481
|
|
20250514,151400,305082895,6500,6500,6500,6500,0
|
|
20250514,151300,305082895,6500,6500,6500,6500,0
|
|
20250514,151200,305082895,6500,6500,6500,6500,42
|
|
20250514,151100,304809895,6500,6500,6500,6500,0
|
|
20250514,151000,304809895,6500,6500,6500,6500,0
|
|
20250514,150900,304809895,6500,6500,6500,6500,1
|
|
20250514,150800,304803395,6450,6450,6450,6440,753
|
|
20250514,150700,299946625,6500,6500,6500,6500,0
|
|
20250514,150600,299946625,6500,6500,6500,6500,0
|
|
20250514,150500,299946625,6500,6500,6500,6500,0
|
|
20250514,150400,299946625,6500,6460,6500,6460,333
|
|
20250514,150300,297795405,6500,6500,6500,6500,50
|
|
20250514,150200,297470405,6500,6500,6500,6500,1
|
|
20250514,150100,297463905,6470,6470,6470,6470,0
|
|
20250514,150000,297463905,6470,6470,6470,6470,100
|
|
20250514,145900,296816905,6470,6470,6470,6460,659
|
|
20250514,145800,292555215,6500,6500,6500,6500,0
|
|
20250514,145700,292555215,6500,6490,6500,6490,20
|
|
20250514,145600,292425375,6470,6470,6470,6470,172
|
|
20250514,145500,291312535,6500,6470,6500,6470,350
|
|
20250514,145400,289047975,6470,6470,6470,6470,61
|
|
20250514,145300,288653305,6470,6470,6470,6470,100
|
|
20250514,145200,288006305,6520,6490,6520,6490,130
|
|
20250514,145100,287162515,6450,6450,6490,6450,2000
|
|
20250514,145000,274251625,6450,6490,6490,6450,273
|
|
20250514,144900,272489735,6450,6450,6490,6450,2001
|
|
20250514,144800,259583245,6490,6460,6490,6450,3001
|
|
20250514,144700,240214335,6470,6490,6490,6470,1273
|
|
20250514,144600,231973155,6520,6520,6520,6520,0
|
|
20250514,144500,231973155,6520,6490,6520,6490,3
|
|
20250514,144400,231953655,6490,6490,6490,6490,51
|
|
20250514,144300,231622665,6490,6490,6490,6490,40
|
|
20250514,144200,231363065,6490,6490,6490,6490,2
|
|
20250514,144100,231350085,6530,6530,6530,6530,0
|
|
20250514,144000,231350085,6530,6530,6530,6530,0
|
|
20250514,143900,231350085,6530,6530,6530,6530,0
|
|
20250514,143800,231350085,6530,6530,6530,6530,0
|
|
20250514,143700,231350085,6530,6530,6530,6530,15
|
|
20250514,143600,231252135,6530,6530,6530,6530,0
|
|
20250514,143500,231252135,6530,6530,6530,6530,0
|
|
20250514,143400,231252135,6530,6530,6530,6530,5
|
|
20250514,143300,231219485,6530,6530,6530,6530,0
|
|
20250514,143200,231219485,6530,6530,6530,6530,0
|
|
20250514,143100,231219485,6530,6530,6530,6530,0
|
|
20250514,143000,231219485,6530,6530,6530,6530,0
|
|
20250514,142900,231219485,6530,6530,6530,6530,0
|
|
20250514,142800,231219485,6530,6480,6530,6480,206
|
|
20250514,142700,229884555,6490,6490,6490,6490,0
|
|
20250514,142600,229884555,6490,6490,6490,6490,275
|
|
20250514,142500,228099805,6500,6500,6500,6500,1
|
|
20250514,142400,228093305,6500,6500,6500,6500,0
|
|
20250514,142300,228093305,6500,6510,6510,6500,819
|
|
20250514,142200,222769135,6530,6530,6530,6530,0
|
|
20250514,142100,222769135,6530,6530,6530,6530,0
|
|
20250514,142000,222769135,6530,6530,6530,6530,0
|
|
20250514,141900,222769135,6530,6530,6530,6530,0
|
|
20250514,141800,222769135,6530,6530,6530,6530,0
|
|
20250514,141700,222769135,6530,6530,6530,6530,0
|
|
20250514,141600,222769135,6530,6530,6530,6530,0
|
|
20250514,141500,222769135,6530,6530,6530,6530,5
|
|
20250514,141400,222736485,6530,6530,6530,6530,0
|
|
20250514,141300,222736485,6530,6530,6530,6530,0
|
|
20250514,141200,222736485,6530,6530,6530,6530,0
|
|
20250514,141100,222736485,6530,6530,6530,6530,0
|
|
20250514,141000,222736485,6530,6530,6530,6530,0
|
|
20250514,140900,222736485,6530,6530,6530,6530,0
|
|
20250514,140800,222736485,6530,6530,6530,6530,0
|
|
20250514,140700,222736485,6530,6530,6530,6530,0
|
|
20250514,140600,222736485,6530,6530,6530,6530,0
|
|
20250514,140500,222736485,6530,6530,6530,6530,0
|
|
20250514,140400,222736485,6530,6530,6530,6530,0
|
|
20250514,140300,222736485,6530,6530,6530,6530,1
|
|
20250514,140200,222729955,6510,6510,6510,6510,0
|
|
20250514,140100,222729955,6510,6510,6510,6510,55
|
|
20250514,140000,222371905,6510,6510,6510,6510,150
|
|
20250514,135900,221395405,6530,6530,6530,6530,138
|
|
20250514,135800,220494265,6530,6530,6530,6530,0
|
|
20250514,135700,220494265,6530,6530,6530,6530,5
|
|
20250514,135600,220461615,6530,6530,6530,6530,157
|
|
20250514,135500,219436405,6530,6530,6530,6530,1
|
|
20250514,135400,219429875,6530,6530,6530,6530,0
|
|
20250514,135300,219429875,6530,6530,6530,6530,0
|
|
20250514,135200,219429875,6530,6530,6530,6530,0
|
|
20250514,135100,219429875,6530,6530,6530,6530,0
|
|
20250514,135000,219429875,6530,6530,6530,6530,0
|
|
20250514,134900,219429875,6530,6530,6530,6530,0
|
|
20250514,134800,219429875,6530,6530,6530,6530,0
|
|
20250514,134700,219429875,6530,6530,6530,6530,0
|
|
20250514,134600,219429875,6530,6530,6530,6530,0
|
|
20250514,134500,219429875,6530,6530,6530,6530,0
|
|
20250514,134400,219429875,6530,6530,6530,6530,0
|
|
20250514,134300,219429875,6530,6530,6530,6530,0
|
|
20250514,134200,219429875,6530,6530,6530,6530,0
|
|
20250514,134100,219429875,6530,6530,6530,6530,0
|
|
20250514,134000,219429875,6530,6530,6530,6530,0
|
|
20250514,133900,219429875,6530,6530,6530,6530,40
|
|
20250514,133800,219168675,6530,6530,6530,6530,0
|
|
20250514,133700,219168675,6530,6500,6530,6500,11
|
|
20250514,133600,219097145,6500,6500,6500,6500,40
|
|
20250514,133500,218837145,6500,6480,6500,6480,122
|
|
20250514,133400,218045045,6480,6480,6480,6480,0
|
|
20250514,133300,218045045,6480,6480,6480,6480,0
|
|
20250514,133200,218045045,6480,6480,6480,6480,6
|
|
20250514,133100,218006165,6480,6480,6490,6480,42
|
|
20250514,133000,217733995,6530,6530,6530,6530,0
|
|
20250514,132900,217733995,6530,6530,6530,6480,1627
|
|
20250514,132800,207190725,6520,6520,6520,6520,1
|
|
20250514,132700,207184205,6490,6490,6490,6490,0
|
|
20250514,132600,207184205,6490,6490,6490,6490,0
|
|
20250514,132500,207184205,6490,6490,6490,6490,0
|
|
20250514,132400,207184205,6490,6490,6490,6490,0
|
|
20250514,132300,207184205,6490,6510,6510,6490,500
|
|
20250514,132200,203939075,6510,6530,6530,6510,560
|
|
20250514,132100,200291905,6540,6540,6540,6540,2
|
|
20250514,132000,200278825,6510,6510,6510,6510,0
|
|
20250514,131900,200278825,6510,6510,6510,6510,0
|
|
20250514,131800,200278825,6510,6510,6510,6510,0
|
|
20250514,131700,200278825,6510,6510,6510,6510,0
|
|
20250514,131600,200278825,6510,6510,6510,6510,1
|
|
20250514,131500,200272315,6540,6540,6540,6540,0
|
|
20250514,131400,200272315,6540,6540,6540,6540,0
|
|
20250514,131300,200272315,6540,6540,6540,6540,0
|
|
20250514,131200,200272315,6540,6540,6540,6540,0
|
|
20250514,131100,200272315,6540,6540,6540,6540,0
|
|
20250514,131000,200272315,6540,6540,6540,6540,0
|
|
20250514,130900,200272315,6540,6510,6540,6510,12
|
|
20250514,130800,200194135,6510,6510,6510,6510,0
|
|
20250514,130700,200194135,6510,6510,6510,6510,367
|
|
20250514,130600,197804965,6520,6520,6520,6520,82
|
|
20250514,130500,197270325,6540,6540,6540,6540,0
|
|
20250514,130400,197270325,6540,6540,6540,6540,100
|
|
20250514,130300,196616325,6540,6540,6540,6540,0
|
|
20250514,130200,196616325,6540,6540,6540,6540,0
|
|
20250514,130100,196616325,6540,6540,6540,6540,0
|
|
20250514,130000,196616325,6540,6540,6540,6540,0
|
|
20250514,125900,196616325,6540,6540,6540,6540,0
|
|
20250514,125800,196616325,6540,6540,6540,6540,0
|
|
20250514,125700,196616325,6540,6540,6540,6540,0
|
|
20250514,125600,196616325,6540,6540,6540,6540,0
|
|
20250514,125500,196616325,6540,6540,6540,6540,10
|
|
20250514,125400,196550925,6540,6540,6540,6540,0
|
|
20250514,125300,196550925,6540,6540,6540,6540,37
|
|
20250514,125200,196308945,6540,6540,6540,6540,0
|
|
20250514,125100,196308945,6540,6540,6540,6540,0
|
|
20250514,125000,196308945,6540,6540,6540,6540,0
|
|
20250514,124900,196308945,6540,6540,6540,6540,1
|
|
20250514,124800,196302405,6520,6520,6520,6520,0
|
|
20250514,124700,196302405,6520,6520,6520,6520,34
|
|
20250514,124600,196080725,6540,6540,6540,6540,0
|
|
20250514,124500,196080725,6540,6540,6540,6540,3
|
|
20250514,124400,196061105,6540,6540,6540,6540,0
|
|
20250514,124300,196061105,6540,6540,6540,6540,0
|
|
20250514,124200,196061105,6540,6540,6540,6540,0
|
|
20250514,124100,196061105,6540,6540,6540,6540,3
|
|
20250514,124000,196041485,6520,6520,6520,6520,1
|
|
20250514,123900,196034965,6540,6540,6540,6540,0
|
|
20250514,123800,196034965,6540,6540,6540,6540,0
|
|
20250514,123700,196034965,6540,6540,6540,6540,0
|
|
20250514,123600,196034965,6540,6540,6540,6540,0
|
|
20250514,123500,196034965,6540,6540,6540,6540,1
|
|
20250514,123400,196028425,6530,6530,6530,6530,88
|
|
20250514,123300,195453785,6530,6530,6530,6530,0
|
|
20250514,123200,195453785,6530,6530,6530,6530,1
|
|
20250514,123100,195447255,6520,6520,6520,6520,10
|
|
20250514,123000,195382055,6530,6530,6530,6530,0
|
|
20250514,122900,195382055,6530,6530,6530,6530,0
|
|
20250514,122800,195382055,6530,6530,6530,6530,0
|
|
20250514,122700,195382055,6530,6530,6530,6530,309
|
|
20250514,122600,193364285,6530,6530,6530,6530,200
|
|
20250514,122500,192058285,6530,6530,6530,6530,0
|
|
20250514,122400,192058285,6530,6530,6530,6530,0
|
|
20250514,122300,192058285,6530,6530,6530,6530,0
|
|
20250514,122200,192058285,6530,6520,6530,6520,192
|
|
20250514,122100,190806435,6520,6520,6520,6520,50
|
|
20250514,122000,190480435,6520,6520,6520,6520,0
|
|
20250514,121900,190480435,6520,6520,6520,6520,0
|
|
20250514,121800,190480435,6520,6520,6520,6520,0
|
|
20250514,121700,190480435,6520,6520,6520,6520,32
|
|
20250514,121600,190271795,6520,6520,6520,6520,115
|
|
20250514,121500,189521995,6520,6520,6520,6520,0
|
|
20250514,121400,189521995,6520,6520,6520,6520,0
|
|
20250514,121300,189521995,6520,6520,6520,6520,0
|
|
20250514,121200,189521995,6520,6520,6520,6520,50
|
|
20250514,121100,189195995,6520,6520,6520,6520,0
|
|
20250514,121000,189195995,6520,6520,6520,6520,0
|
|
20250514,120900,189195995,6520,6520,6520,6520,0
|
|
20250514,120800,189195995,6520,6520,6520,6520,0
|
|
20250514,120700,189195995,6520,6520,6520,6520,0
|
|
20250514,120600,189195995,6520,6500,6520,6500,494
|
|
20250514,120500,185984975,6500,6500,6500,6500,0
|
|
20250514,120400,185984975,6500,6500,6500,6500,6
|
|
20250514,120300,185945975,6500,6500,6500,6500,1
|
|
20250514,120200,185939475,6490,6490,6490,6490,1
|
|
20250514,120100,185932985,6490,6490,6490,6490,0
|
|
20250514,120000,185932985,6490,6490,6490,6490,20
|
|
20250514,115900,185803185,6480,6480,6480,6480,0
|
|
20250514,115800,185803185,6480,6480,6480,6480,0
|
|
20250514,115700,185803185,6480,6480,6480,6480,0
|
|
20250514,115600,185803185,6480,6480,6480,6480,0
|
|
20250514,115500,185803185,6480,6490,6490,6480,200
|
|
20250514,115400,184506425,6500,6500,6500,6500,20
|
|
20250514,115300,184376425,6500,6500,6500,6500,20
|
|
20250514,115200,184246425,6530,6530,6530,6530,0
|
|
20250514,115100,184246425,6530,6530,6530,6530,0
|
|
20250514,115000,184246425,6530,6530,6530,6530,0
|
|
20250514,114900,184246425,6530,6530,6530,6530,0
|
|
20250514,114800,184246425,6530,6510,6530,6510,2
|
|
20250514,114700,184233385,6480,6520,6520,6480,1206
|
|
20250514,114600,176401515,6530,6530,6530,6530,0
|
|
20250514,114500,176401515,6530,6530,6530,6530,1
|
|
20250514,114400,176394985,6525,6520,6525,6520,2
|
|
20250514,114300,176381940,6530,6530,6530,6530,0
|
|
20250514,114200,176381940,6530,6530,6530,6530,0
|
|
20250514,114100,176381940,6530,6530,6530,6530,0
|
|
20250514,114000,176381940,6530,6530,6530,6530,0
|
|
20250514,113900,176381940,6530,6530,6530,6530,0
|
|
20250514,113800,176381940,6530,6530,6530,6530,0
|
|
20250514,113700,176381940,6530,6530,6530,6530,0
|
|
20250514,113600,176381940,6530,6530,6530,6530,0
|
|
20250514,113500,176381940,6530,6530,6530,6530,0
|
|
20250514,113400,176381940,6530,6530,6530,6530,1
|
|
20250514,113300,176375410,6520,6520,6520,6520,9
|
|
20250514,113200,176316730,6520,6520,6520,6520,0
|
|
20250514,113100,176316730,6520,6520,6520,6520,0
|
|
20250514,113000,176316730,6520,6520,6520,6520,1
|
|
20250514,112900,176310210,6510,6510,6510,6510,42
|
|
20250514,112800,176036790,6520,6520,6520,6520,2
|
|
20250514,112700,176023750,6530,6530,6530,6530,0
|
|
20250514,112600,176023750,6530,6530,6530,6530,0
|
|
20250514,112500,176023750,6530,6530,6530,6530,2
|
|
20250514,112400,176010690,6530,6530,6530,6530,0
|
|
20250514,112300,176010690,6530,6530,6530,6530,0
|
|
20250514,112200,176010690,6530,6530,6530,6530,2
|
|
20250514,112100,175997630,6510,6520,6520,6510,11
|
|
20250514,112000,175926010,6510,6510,6510,6510,0
|
|
20250514,111900,175926010,6510,6510,6510,6510,101
|
|
20250514,111800,175268500,6530,6520,6530,6510,501
|
|
20250514,111700,172005310,6530,6530,6530,6530,1
|
|
20250514,111600,171998780,6520,6520,6520,6520,0
|
|
20250514,111500,171998780,6520,6520,6520,6520,200
|
|
20250514,111400,170694780,6540,6540,6540,6540,0
|
|
20250514,111300,170694780,6540,6540,6540,6540,0
|
|
20250514,111200,170694780,6540,6540,6540,6540,0
|
|
20250514,111100,170694780,6540,6540,6540,6540,0
|
|
20250514,111000,170694780,6540,6540,6540,6540,0
|
|
20250514,110900,170694780,6540,6540,6540,6540,0
|
|
20250514,110800,170694780,6540,6540,6540,6540,0
|
|
20250514,110700,170694780,6540,6540,6540,6540,0
|
|
20250514,110600,170694780,6540,6540,6540,6540,0
|
|
20250514,110500,170694780,6540,6540,6540,6540,0
|
|
20250514,110400,170694780,6540,6540,6540,6540,0
|
|
20250514,110300,170694780,6540,6540,6540,6540,0
|
|
20250514,110200,170694780,6540,6540,6540,6540,0
|
|
20250514,110100,170694780,6540,6540,6540,6540,0
|
|
20250514,110000,170694780,6540,6540,6540,6540,0
|
|
20250514,105900,170694780,6540,6540,6540,6540,0
|
|
20250514,105800,170694780,6540,6530,6540,6530,946
|
|
20250514,105700,164516340,6540,6540,6540,6540,1
|
|
20250514,105600,164509800,6540,6540,6540,6540,0
|
|
20250514,105500,164509800,6540,6540,6540,6540,0
|
|
20250514,105400,164509800,6540,6510,6540,6510,340
|
|
20250514,105300,162296310,6510,6500,6510,6500,20
|
|
20250514,105200,162166210,6500,6500,6500,6500,10
|
|
20250514,105100,162101210,6500,6500,6500,6500,80
|
|
20250514,105000,161581210,6510,6510,6510,6510,1
|
|
20250514,104900,161574700,6500,6500,6500,6500,21
|
|
20250514,104800,161438200,6510,6510,6510,6510,20
|
|
20250514,104700,161308000,6510,6520,6520,6500,306
|
|
20250514,104600,159318280,6510,6510,6510,6510,0
|
|
20250514,104500,159318280,6510,6510,6510,6510,1
|
|
20250514,104400,159311770,6540,6540,6540,6540,0
|
|
20250514,104300,159311770,6540,6540,6540,6540,0
|
|
20250514,104200,159311770,6540,6540,6540,6540,0
|
|
20250514,104100,159311770,6540,6540,6540,6540,0
|
|
20250514,104000,159311770,6540,6540,6540,6540,0
|
|
20250514,103900,159311770,6540,6540,6540,6540,0
|
|
20250514,103800,159311770,6540,6540,6540,6540,0
|
|
20250514,103700,159311770,6540,6540,6540,6540,0
|
|
20250514,103600,159311770,6540,6540,6540,6540,0
|
|
20250514,103500,159311770,6540,6540,6540,6540,0
|
|
20250514,103400,159311770,6540,6540,6540,6540,0
|
|
20250514,103300,159311770,6540,6540,6540,6540,0
|
|
20250514,103200,159311770,6540,6540,6540,6540,92
|
|
20250514,103100,158710090,6540,6510,6540,6510,6
|
|
20250514,103000,158671000,6540,6520,6540,6520,160
|
|
20250514,102900,157627660,6500,6500,6500,6500,100
|
|
20250514,102800,156977660,6520,6510,6520,6510,70
|
|
20250514,102700,156521900,6520,6520,6520,6520,0
|
|
20250514,102600,156521900,6520,6520,6520,6520,0
|
|
20250514,102500,156521900,6520,6520,6520,6520,0
|
|
20250514,102400,156521900,6520,6520,6520,6520,0
|
|
20250514,102300,156521900,6520,6520,6520,6470,892
|
|
20250514,102200,150734600,6550,6550,6550,6550,0
|
|
20250514,102100,150734600,6550,6550,6550,6550,100
|
|
20250514,102000,150079600,6550,6550,6550,6550,0
|
|
20250514,101900,150079600,6550,6550,6550,6550,0
|
|
20250514,101800,150079600,6550,6550,6550,6550,0
|
|
20250514,101700,150079600,6550,6550,6550,6550,2
|
|
20250514,101600,150066500,6550,6550,6550,6550,0
|
|
20250514,101500,150066500,6550,6550,6550,6550,0
|
|
20250514,101400,150066500,6550,6550,6550,6550,0
|
|
20250514,101300,150066500,6550,6550,6550,6550,0
|
|
20250514,101200,150066500,6550,6550,6550,6550,0
|
|
20250514,101100,150066500,6550,6550,6550,6550,0
|
|
20250514,101000,150066500,6550,6540,6550,6540,3
|
|
20250514,100900,150046870,6540,6510,6560,6510,91
|
|
20250514,100800,149452870,6500,6500,6500,6480,3711
|
|
20250514,100700,125389660,6530,6550,6550,6500,1078
|
|
20250514,100600,118375780,6550,6520,6550,6500,284
|
|
20250514,100500,116529550,6550,6540,6550,6540,1044
|
|
20250514,100400,109692350,6550,6550,6550,6550,0
|
|
20250514,100300,109692350,6550,6550,6550,6550,0
|
|
20250514,100200,109692350,6550,6550,6550,6550,0
|
|
20250514,100100,109692350,6550,6550,6550,6550,0
|
|
20250514,100000,109692350,6550,6550,6550,6550,0
|
|
20250514,095900,109692350,6550,6550,6550,6550,0
|
|
20250514,095800,109692350,6550,6550,6550,6550,0
|
|
20250514,095700,109692350,6550,6550,6550,6550,0
|
|
20250514,095600,109692350,6550,6540,6550,6540,17
|
|
20250514,095500,109581150,6550,6530,6550,6530,110
|
|
20250514,095400,108862590,6530,6530,6530,6530,0
|
|
20250514,095300,108862590,6530,6530,6530,6530,0
|
|
20250514,095200,108862590,6530,6500,6530,6500,21
|
|
20250514,095100,108726060,6530,6530,6530,6530,0
|
|
20250514,095000,108726060,6530,6490,6530,6490,9
|
|
20250514,094900,108667610,6490,6490,6490,6490,1
|
|
20250514,094800,108661120,6530,6520,6530,6520,19
|
|
20250514,094700,108537230,6520,6520,6520,6520,0
|
|
20250514,094600,108537230,6520,6520,6520,6520,10
|
|
20250514,094500,108472030,6520,6520,6520,6520,0
|
|
20250514,094400,108472030,6520,6520,6520,6520,8
|
|
20250514,094300,108419870,6520,6510,6520,6510,53
|
|
20250514,094200,108074830,6510,6510,6510,6510,100
|
|
20250514,094100,107423830,6510,6510,6510,6510,10
|
|
20250514,094000,107358730,6510,6510,6510,6510,0
|
|
20250514,093900,107358730,6510,6510,6510,6510,0
|
|
20250514,093800,107358730,6510,6500,6510,6480,636
|
|
20250514,093700,103234790,6490,6490,6490,6490,83
|
|
20250514,093600,102696120,6490,6470,6490,6470,277
|
|
20250514,093500,100900310,6480,6490,6490,6440,922
|
|
20250514,093400,94942880,6510,6510,6510,6510,21
|
|
20250514,093300,94806170,6510,6460,6510,6450,154
|
|
20250514,093200,93811600,6510,6490,6520,6450,273
|
|
20250514,093100,92047640,6450,6500,6500,6440,2254
|
|
20250514,093000,77489340,6520,6490,6520,6490,52
|
|
20250514,092900,77151800,6490,6500,6500,6490,351
|
|
20250514,092800,74870810,6530,6490,6530,6490,3137
|
|
20250514,092700,54511640,6480,6530,6530,6480,3121
|
|
20250514,092600,34214250,6550,6550,6550,6550,4
|
|
20250514,092500,34188050,6560,6560,6560,6560,1
|
|
20250514,092400,34181490,6560,6550,6560,6530,934
|
|
20250514,092300,28073100,6550,6540,6550,6540,22
|
|
20250514,092200,27929210,6550,6550,6550,6550,114
|
|
20250514,092100,27182510,6580,6580,6580,6580,0
|
|
20250514,092000,27182510,6580,6580,6580,6580,1
|
|
20250514,091900,27175930,6570,6570,6570,6570,0
|
|
20250514,091800,27175930,6570,6540,6570,6540,449
|
|
20250514,091700,24230470,6580,6580,6580,6580,0
|
|
20250514,091600,24230470,6580,6580,6580,6580,1
|
|
20250514,091500,24223890,6540,6540,6540,6540,50
|
|
20250514,091400,23896890,6580,6580,6580,6580,1
|
|
20250514,091300,23890310,6570,6520,6570,6520,681
|
|
20250514,091200,19440890,6520,6560,6560,6520,1136
|
|
20250514,091100,12020460,6600,6610,6610,6600,14
|
|
20250514,091000,11928050,6610,6640,6640,6610,1081
|
|
20250514,090900,4765250,6630,6680,6680,6630,405
|
|
20250514,090800,2059900,6690,6690,6690,6690,0
|
|
20250514,090700,2059900,6690,6690,6690,6690,0
|
|
20250514,090600,2059900,6690,6690,6690,6690,1
|
|
20250514,090500,2053210,6630,6630,6630,6630,0
|
|
20250514,090400,2053210,6630,6630,6630,6630,0
|
|
20250514,090300,2053210,6630,6630,6630,6630,100
|
|
20250514,090200,1390210,6620,6630,6630,6620,71
|
|
20250514,090100,920180,6620,6620,6620,6620,49
|
|
20250514,090000,595800,6620,6620,6620,6620,90
|