680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,201700,21492935,2470,2470,2470,2470,413
|
|
20250514,201600,21492935,2470,2470,2470,2470,0
|
|
20250514,201500,21492935,2470,2470,2470,2470,0
|
|
20250514,201400,21492935,2470,2470,2470,2470,0
|
|
20250514,201300,21492935,2470,2470,2470,2470,0
|
|
20250514,201200,21492935,2470,2470,2470,2470,0
|
|
20250514,201100,21492935,2470,2470,2470,2470,0
|
|
20250514,201000,21492935,2470,2470,2470,2470,0
|
|
20250514,200900,21492935,2470,2470,2470,2470,0
|
|
20250514,200800,21492935,2470,2470,2470,2470,0
|
|
20250514,200700,21492935,2470,2470,2470,2470,0
|
|
20250514,200600,21492935,2470,2470,2470,2470,0
|
|
20250514,200500,21492935,2470,2470,2470,2470,0
|
|
20250514,200400,21492935,2470,2470,2470,2470,0
|
|
20250514,200300,21492935,2470,2470,2470,2470,0
|
|
20250514,200200,21492935,2470,2470,2470,2470,0
|
|
20250514,200100,21492935,2470,2470,2470,2470,0
|
|
20250514,200000,21492935,2470,2470,2470,2470,0
|
|
20250514,195900,21492935,2470,2470,2470,2470,0
|
|
20250514,195800,21492935,2470,2470,2470,2470,0
|
|
20250514,195700,21492935,2470,2470,2470,2470,0
|
|
20250514,195600,21492935,2470,2470,2470,2470,0
|
|
20250514,195500,21492935,2470,2470,2470,2470,0
|
|
20250514,195400,21492935,2470,2470,2470,2470,0
|
|
20250514,195300,21492935,2470,2470,2470,2470,0
|
|
20250514,195200,21492935,2470,2470,2470,2470,0
|
|
20250514,195100,21492935,2470,2470,2470,2470,0
|
|
20250514,195000,21492935,2470,2470,2470,2470,0
|
|
20250514,194900,21492935,2470,2470,2470,2470,0
|
|
20250514,194800,21492935,2470,2470,2470,2470,0
|
|
20250514,194700,21492935,2470,2470,2470,2470,413
|
|
20250514,194600,21492935,2470,2470,2470,2470,0
|
|
20250514,194500,21492935,2470,2470,2470,2470,0
|
|
20250514,194400,21492935,2470,2470,2470,2470,0
|
|
20250514,194300,21492935,2470,2470,2470,2470,0
|
|
20250514,194200,21492935,2470,2470,2470,2470,0
|
|
20250514,194100,21492935,2470,2470,2470,2470,0
|
|
20250514,194000,21492935,2470,2470,2470,2470,0
|
|
20250514,193900,21492935,2470,2470,2470,2470,0
|
|
20250514,193800,21492935,2470,2470,2470,2470,0
|
|
20250514,193700,21492935,2470,2470,2470,2470,0
|
|
20250514,193600,21492935,2470,2470,2470,2470,0
|
|
20250514,193500,21492935,2470,2470,2470,2470,0
|
|
20250514,193400,21492935,2470,2470,2470,2470,0
|
|
20250514,193300,21492935,2470,2470,2470,2470,0
|
|
20250514,193200,21492935,2470,2470,2470,2470,0
|
|
20250514,193100,21492935,2470,2470,2470,2470,0
|
|
20250514,193000,21492935,2470,2470,2470,2470,0
|
|
20250514,192900,21492935,2470,2470,2470,2470,0
|
|
20250514,192800,21492935,2470,2470,2470,2470,0
|
|
20250514,192700,21492935,2470,2470,2470,2470,0
|
|
20250514,192600,21492935,2470,2470,2470,2470,0
|
|
20250514,192500,21492935,2470,2470,2470,2470,0
|
|
20250514,192400,21492935,2470,2470,2470,2470,0
|
|
20250514,192300,21492935,2470,2470,2470,2470,0
|
|
20250514,192200,21492935,2470,2470,2470,2470,0
|
|
20250514,192100,21492935,2470,2470,2470,2470,0
|
|
20250514,192000,21492935,2470,2470,2470,2470,0
|
|
20250514,191900,21492935,2470,2470,2470,2470,0
|
|
20250514,191800,21492935,2470,2470,2470,2470,0
|
|
20250514,191700,21492935,2470,2470,2470,2470,413
|
|
20250514,191600,21492935,2470,2470,2470,2470,0
|
|
20250514,191500,21492935,2470,2470,2470,2470,0
|
|
20250514,191400,21492935,2470,2470,2470,2470,0
|
|
20250514,191300,21492935,2470,2470,2470,2470,0
|
|
20250514,191200,21492935,2470,2470,2470,2470,0
|
|
20250514,191100,21492935,2470,2470,2470,2470,0
|
|
20250514,191000,21492935,2470,2470,2470,2470,0
|
|
20250514,190900,21492935,2470,2470,2470,2470,0
|
|
20250514,190800,21492935,2470,2470,2470,2470,0
|
|
20250514,190700,21492935,2470,2470,2470,2470,0
|
|
20250514,190600,21492935,2470,2470,2470,2470,0
|
|
20250514,190500,21492935,2470,2470,2470,2470,0
|
|
20250514,190400,21492935,2470,2470,2470,2470,0
|
|
20250514,190300,21492935,2470,2470,2470,2470,0
|
|
20250514,190200,21492935,2470,2470,2470,2470,0
|
|
20250514,190100,21492935,2470,2470,2470,2470,0
|
|
20250514,190000,21492935,2470,2470,2470,2470,0
|
|
20250514,185900,21492935,2470,2470,2470,2470,0
|
|
20250514,185800,21492935,2470,2470,2470,2470,0
|
|
20250514,185700,21492935,2470,2470,2470,2470,0
|
|
20250514,185600,21492935,2470,2470,2470,2470,0
|
|
20250514,185500,21492935,2470,2470,2470,2470,0
|
|
20250514,185400,21492935,2470,2470,2470,2470,0
|
|
20250514,185300,21492935,2470,2470,2470,2470,0
|
|
20250514,185200,21492935,2470,2470,2470,2470,0
|
|
20250514,185100,21492935,2470,2470,2470,2470,0
|
|
20250514,185000,21492935,2470,2470,2470,2470,0
|
|
20250514,184900,21492935,2470,2470,2470,2470,0
|
|
20250514,184800,21492935,2470,2470,2470,2470,0
|
|
20250514,184700,21492935,2470,2470,2470,2470,413
|
|
20250514,184600,21492935,2470,2470,2470,2470,0
|
|
20250514,184500,21492935,2470,2470,2470,2470,0
|
|
20250514,184400,21492935,2470,2470,2470,2470,0
|
|
20250514,184300,21492935,2470,2470,2470,2470,0
|
|
20250514,184200,21492935,2470,2470,2470,2470,0
|
|
20250514,184100,21492935,2470,2470,2470,2470,0
|
|
20250514,184000,21492935,2470,2470,2470,2470,0
|
|
20250514,183900,21492935,2470,2470,2470,2470,0
|
|
20250514,183800,21492935,2470,2470,2470,2470,0
|
|
20250514,183700,21492935,2470,2470,2470,2470,0
|
|
20250514,183600,21492935,2470,2470,2470,2470,0
|
|
20250514,183500,21492935,2470,2470,2470,2470,0
|
|
20250514,183400,21492935,2470,2470,2470,2470,0
|
|
20250514,183300,21492935,2470,2470,2470,2470,0
|
|
20250514,183200,21492935,2470,2470,2470,2470,0
|
|
20250514,183100,21492935,2470,2470,2470,2470,0
|
|
20250514,183000,21492935,2470,2470,2470,2470,0
|
|
20250514,182900,21492935,2470,2470,2470,2470,0
|
|
20250514,182800,21492935,2470,2470,2470,2470,0
|
|
20250514,182700,21492935,2470,2470,2470,2470,0
|
|
20250514,182600,21492935,2470,2470,2470,2470,0
|
|
20250514,182500,21492935,2470,2470,2470,2470,0
|
|
20250514,182400,21492935,2470,2470,2470,2470,0
|
|
20250514,182300,21492935,2470,2470,2470,2470,0
|
|
20250514,182200,21492935,2470,2470,2470,2470,0
|
|
20250514,182100,21492935,2470,2470,2470,2470,0
|
|
20250514,182000,21492935,2470,2470,2470,2470,0
|
|
20250514,181900,21492935,2470,2470,2470,2470,0
|
|
20250514,181800,21492935,2470,2470,2470,2470,0
|
|
20250514,181700,21492935,2470,2470,2470,2470,413
|
|
20250514,181600,21492935,2470,2470,2470,2470,0
|
|
20250514,181500,21492935,2470,2470,2470,2470,0
|
|
20250514,181400,21492935,2470,2470,2470,2470,0
|
|
20250514,181300,21492935,2470,2470,2470,2470,0
|
|
20250514,181200,21492935,2470,2470,2470,2470,0
|
|
20250514,181100,21492935,2470,2470,2470,2470,0
|
|
20250514,181000,21492935,2470,2470,2470,2470,0
|
|
20250514,180900,21492935,2470,2470,2470,2470,0
|
|
20250514,180800,21492935,2470,2470,2470,2470,0
|
|
20250514,180700,21492935,2470,2470,2470,2470,0
|
|
20250514,180600,21492935,2470,2470,2470,2470,0
|
|
20250514,180500,21492935,2470,2470,2470,2470,0
|
|
20250514,180400,21492935,2470,2470,2470,2470,0
|
|
20250514,180300,21492935,2470,2470,2470,2470,0
|
|
20250514,180200,21492935,2470,2470,2470,2470,0
|
|
20250514,180100,21492935,2470,2470,2470,2470,0
|
|
20250514,180000,21492935,2470,2470,2470,2470,0
|
|
20250514,175900,21492935,2470,2470,2470,2470,0
|
|
20250514,175800,21492935,2470,2470,2470,2470,0
|
|
20250514,175700,21492935,2470,2470,2470,2470,0
|
|
20250514,175600,21492935,2470,2470,2470,2470,0
|
|
20250514,175500,21492935,2470,2470,2470,2470,0
|
|
20250514,175400,21492935,2470,2470,2470,2470,0
|
|
20250514,175300,21492935,2470,2470,2470,2470,0
|
|
20250514,175200,21492935,2470,2470,2470,2470,0
|
|
20250514,175100,21492935,2470,2470,2470,2470,0
|
|
20250514,175000,21492935,2470,2470,2470,2470,0
|
|
20250514,174900,21492935,2470,2470,2470,2470,0
|
|
20250514,174800,21492935,2470,2470,2470,2470,0
|
|
20250514,174700,21492935,2470,2470,2470,2470,413
|
|
20250514,174600,21492935,2470,2470,2470,2470,0
|
|
20250514,174500,21492935,2470,2470,2470,2470,0
|
|
20250514,174400,21492935,2470,2470,2470,2470,0
|
|
20250514,174300,21492935,2470,2470,2470,2470,0
|
|
20250514,174200,21492935,2470,2470,2470,2470,0
|
|
20250514,174100,21492935,2470,2470,2470,2470,0
|
|
20250514,174000,21492935,2470,2470,2470,2470,0
|
|
20250514,173900,21492935,2470,2470,2470,2470,0
|
|
20250514,173800,21492935,2470,2470,2470,2470,0
|
|
20250514,173700,21492935,2470,2470,2470,2470,0
|
|
20250514,173600,21492935,2470,2470,2470,2470,0
|
|
20250514,173500,21492935,2470,2470,2470,2470,0
|
|
20250514,173400,21492935,2470,2470,2470,2470,0
|
|
20250514,173300,21492935,2470,2470,2470,2470,0
|
|
20250514,173200,21492935,2470,2470,2470,2470,0
|
|
20250514,173100,21492935,2470,2470,2470,2470,0
|
|
20250514,173000,21492935,2470,2470,2470,2470,0
|
|
20250514,172900,21492935,2470,2470,2470,2470,0
|
|
20250514,172800,21492935,2470,2470,2470,2470,0
|
|
20250514,172700,21492935,2470,2470,2470,2470,0
|
|
20250514,172600,21492935,2470,2470,2470,2470,0
|
|
20250514,172500,21492935,2470,2470,2470,2470,0
|
|
20250514,172400,21492935,2470,2470,2470,2470,0
|
|
20250514,172300,21492935,2470,2470,2470,2470,0
|
|
20250514,172200,21492935,2470,2470,2470,2470,0
|
|
20250514,172100,21492935,2470,2470,2470,2470,0
|
|
20250514,172000,21492935,2470,2470,2470,2470,0
|
|
20250514,171900,21492935,2470,2470,2470,2470,0
|
|
20250514,171800,21492935,2470,2470,2470,2470,0
|
|
20250514,171700,21492935,2470,2470,2470,2470,413
|
|
20250514,171600,21492935,2470,2470,2470,2470,0
|
|
20250514,171500,21492935,2470,2470,2470,2470,0
|
|
20250514,171400,21492935,2470,2470,2470,2470,0
|
|
20250514,171300,21492935,2470,2470,2470,2470,0
|
|
20250514,171200,21492935,2470,2470,2470,2470,0
|
|
20250514,171100,21492935,2470,2470,2470,2470,0
|
|
20250514,171000,21492935,2470,2470,2470,2470,0
|
|
20250514,170900,21492935,2470,2470,2470,2470,0
|
|
20250514,170800,21492935,2470,2470,2470,2470,0
|
|
20250514,170700,21492935,2470,2470,2470,2470,0
|
|
20250514,170600,21492935,2470,2470,2470,2470,0
|
|
20250514,170500,21492935,2470,2470,2470,2470,0
|
|
20250514,170400,21492935,2470,2470,2470,2470,0
|
|
20250514,170300,21492935,2470,2470,2470,2470,0
|
|
20250514,170200,21492935,2470,2470,2470,2470,0
|
|
20250514,170100,21492935,2470,2470,2470,2470,0
|
|
20250514,170000,21492935,2470,2470,2470,2470,0
|
|
20250514,165900,21492935,2470,2470,2470,2470,0
|
|
20250514,165800,21492935,2470,2470,2470,2470,0
|
|
20250514,165700,21492935,2470,2470,2470,2470,0
|
|
20250514,165600,21492935,2470,2470,2470,2470,0
|
|
20250514,165500,21492935,2470,2470,2470,2470,0
|
|
20250514,165400,21492935,2470,2470,2470,2470,0
|
|
20250514,165300,21492935,2470,2470,2470,2470,0
|
|
20250514,165200,21492935,2470,2470,2470,2470,0
|
|
20250514,165100,21492935,2470,2470,2470,2470,0
|
|
20250514,165000,21492935,2470,2470,2470,2470,0
|
|
20250514,164900,21492935,2470,2470,2470,2470,0
|
|
20250514,164800,21492935,2470,2470,2470,2470,0
|
|
20250514,164700,21492935,2470,2470,2470,2470,413
|
|
20250514,164600,21492935,2470,2470,2470,2470,0
|
|
20250514,164500,21492935,2470,2470,2470,2470,0
|
|
20250514,164400,21492935,2470,2470,2470,2470,0
|
|
20250514,164300,21492935,2470,2470,2470,2470,0
|
|
20250514,164200,21492935,2470,2470,2470,2470,0
|
|
20250514,164100,21492935,2470,2470,2470,2470,0
|
|
20250514,164000,21492935,2470,2470,2470,2470,0
|
|
20250514,163900,21492935,2470,2470,2470,2470,0
|
|
20250514,163800,21492935,2470,2470,2470,2470,0
|
|
20250514,163700,21492935,2470,2470,2470,2470,0
|
|
20250514,163600,21492935,2470,2470,2470,2470,0
|
|
20250514,163500,21492935,2470,2470,2470,2470,0
|
|
20250514,163400,21492935,2470,2470,2470,2470,0
|
|
20250514,163300,21492935,2470,2470,2470,2470,0
|
|
20250514,163200,21492935,2470,2470,2470,2470,0
|
|
20250514,163100,21492935,2470,2470,2470,2470,0
|
|
20250514,163000,21492935,2470,2470,2470,2470,0
|
|
20250514,162900,21492935,2470,2470,2470,2470,0
|
|
20250514,162800,21492935,2470,2470,2470,2470,0
|
|
20250514,162700,21492935,2470,2470,2470,2470,0
|
|
20250514,162600,21492935,2470,2470,2470,2470,0
|
|
20250514,162500,21492935,2470,2470,2470,2470,0
|
|
20250514,162400,21492935,2470,2470,2470,2470,0
|
|
20250514,162300,21492935,2470,2470,2470,2470,0
|
|
20250514,162200,21492935,2470,2470,2470,2470,0
|
|
20250514,162100,21492935,2470,2470,2470,2470,0
|
|
20250514,162000,21492935,2470,2470,2470,2470,0
|
|
20250514,161900,21492935,2470,2470,2470,2470,0
|
|
20250514,161800,21492935,2470,2470,2470,2470,0
|
|
20250514,161700,21492935,2470,2470,2470,2470,413
|
|
20250514,161600,21492935,2470,2470,2470,2470,0
|
|
20250514,161500,21492935,2470,2470,2470,2470,0
|
|
20250514,161400,21492935,2470,2470,2470,2470,0
|
|
20250514,161300,21492935,2470,2470,2470,2470,0
|
|
20250514,161200,21492935,2470,2470,2470,2470,0
|
|
20250514,161100,21492935,2470,2470,2470,2470,0
|
|
20250514,161000,21492935,2470,2470,2470,2470,0
|
|
20250514,160900,21492935,2470,2470,2470,2470,0
|
|
20250514,160800,21492935,2470,2470,2470,2470,0
|
|
20250514,160700,21492935,2470,2470,2470,2470,0
|
|
20250514,160600,21492935,2470,2470,2470,2470,0
|
|
20250514,160500,21492935,2470,2470,2470,2470,0
|
|
20250514,160400,21492935,2470,2470,2470,2470,0
|
|
20250514,160300,21492935,2470,2470,2470,2470,0
|
|
20250514,160200,21492935,2470,2470,2470,2470,0
|
|
20250514,160100,21492935,2470,2470,2470,2470,0
|
|
20250514,160000,21492935,2470,2470,2470,2470,0
|
|
20250514,155900,21492935,2470,2470,2470,2470,0
|
|
20250514,155800,21492935,2470,2470,2470,2470,0
|
|
20250514,155700,21492935,2470,2470,2470,2470,0
|
|
20250514,155600,21492935,2470,2470,2470,2470,0
|
|
20250514,155500,21492935,2470,2470,2470,2470,0
|
|
20250514,155400,21492935,2470,2470,2470,2470,0
|
|
20250514,155300,21492935,2470,2470,2470,2470,0
|
|
20250514,155200,21492935,2470,2470,2470,2470,0
|
|
20250514,155100,21492935,2470,2470,2470,2470,0
|
|
20250514,155000,21492935,2470,2470,2470,2470,0
|
|
20250514,154900,21492935,2470,2470,2470,2470,0
|
|
20250514,154800,21492935,2470,2470,2470,2470,0
|
|
20250514,154700,21492935,2470,2470,2470,2470,413
|
|
20250514,154600,21492935,2470,2470,2470,2470,0
|
|
20250514,154500,21492935,2470,2470,2470,2470,0
|
|
20250514,154400,21492935,2470,2470,2470,2470,0
|
|
20250514,154300,21492935,2470,2470,2470,2470,0
|
|
20250514,154200,21492935,2470,2470,2470,2470,0
|
|
20250514,154100,21492935,2470,2470,2470,2470,0
|
|
20250514,154000,21492935,2470,2470,2470,2470,0
|
|
20250514,153900,21492935,2470,2470,2470,2470,0
|
|
20250514,153800,21492935,2470,2470,2470,2470,0
|
|
20250514,153700,21492935,2470,2470,2470,2470,0
|
|
20250514,153600,21492935,2470,2470,2470,2470,0
|
|
20250514,153500,21492935,2470,2470,2470,2470,0
|
|
20250514,153400,21492935,2470,2470,2470,2470,0
|
|
20250514,153300,21492935,2470,2470,2470,2470,0
|
|
20250514,153200,21492935,2470,2470,2470,2470,0
|
|
20250514,153100,21492935,2470,2470,2470,2470,0
|
|
20250514,153000,21492935,2470,2470,2470,2470,413
|
|
20250514,152900,20472825,2470,2470,2470,2470,0
|
|
20250514,152800,20472825,2470,2470,2470,2470,0
|
|
20250514,152700,20472825,2470,2470,2470,2470,0
|
|
20250514,152600,20472825,2470,2470,2470,2470,0
|
|
20250514,152500,20472825,2470,2470,2470,2470,0
|
|
20250514,152400,20472825,2470,2470,2470,2470,0
|
|
20250514,152300,20472825,2470,2470,2470,2470,0
|
|
20250514,152200,20472825,2470,2470,2470,2470,0
|
|
20250514,152100,20472825,2470,2470,2470,2470,0
|
|
20250514,152000,20472825,2470,2470,2470,2470,0
|
|
20250514,151900,20472825,2470,2470,2470,2470,0
|
|
20250514,151800,20472825,2470,2470,2470,2470,0
|
|
20250514,151700,20472825,2470,2470,2470,2470,1
|
|
20250514,151600,20470355,2460,2460,2460,2460,5
|
|
20250514,151500,20458055,2465,2465,2465,2465,0
|
|
20250514,151400,20458055,2465,2465,2465,2465,0
|
|
20250514,151300,20458055,2465,2465,2465,2465,2
|
|
20250514,151200,20453125,2470,2470,2470,2470,0
|
|
20250514,151100,20453125,2470,2470,2470,2470,0
|
|
20250514,151000,20453125,2470,2470,2470,2470,0
|
|
20250514,150900,20453125,2470,2470,2470,2470,0
|
|
20250514,150800,20453125,2470,2465,2470,2465,73
|
|
20250514,150700,20273130,2465,2465,2465,2465,0
|
|
20250514,150600,20273130,2465,2465,2465,2465,0
|
|
20250514,150500,20273130,2465,2465,2465,2465,0
|
|
20250514,150400,20273130,2465,2465,2465,2465,8
|
|
20250514,150300,20253410,2470,2470,2470,2470,0
|
|
20250514,150200,20253410,2470,2470,2470,2470,0
|
|
20250514,150100,20253410,2470,2470,2470,2470,1
|
|
20250514,150000,20250940,2465,2465,2465,2465,0
|
|
20250514,145900,20250940,2465,2465,2465,2465,0
|
|
20250514,145800,20250940,2465,2465,2465,2465,0
|
|
20250514,145700,20250940,2465,2465,2465,2465,0
|
|
20250514,145600,20250940,2465,2465,2465,2465,0
|
|
20250514,145500,20250940,2465,2465,2465,2465,0
|
|
20250514,145400,20250940,2465,2465,2465,2465,11
|
|
20250514,145300,20223825,2465,2465,2465,2465,0
|
|
20250514,145200,20223825,2465,2465,2465,2465,0
|
|
20250514,145100,20223825,2465,2465,2465,2465,0
|
|
20250514,145000,20223825,2465,2465,2465,2465,0
|
|
20250514,144900,20223825,2465,2465,2465,2465,0
|
|
20250514,144800,20223825,2465,2465,2465,2465,0
|
|
20250514,144700,20223825,2465,2465,2465,2465,0
|
|
20250514,144600,20223825,2465,2465,2465,2465,315
|
|
20250514,144500,19447350,2470,2470,2470,2470,0
|
|
20250514,144400,19447350,2470,2470,2470,2470,0
|
|
20250514,144300,19447350,2470,2470,2470,2470,0
|
|
20250514,144200,19447350,2470,2470,2470,2470,0
|
|
20250514,144100,19447350,2470,2470,2470,2470,0
|
|
20250514,144000,19447350,2470,2470,2470,2470,0
|
|
20250514,143900,19447350,2470,2470,2470,2470,0
|
|
20250514,143800,19447350,2470,2470,2470,2470,0
|
|
20250514,143700,19447350,2470,2470,2470,2470,0
|
|
20250514,143600,19447350,2470,2470,2470,2470,0
|
|
20250514,143500,19447350,2470,2470,2470,2470,0
|
|
20250514,143400,19447350,2470,2470,2470,2470,0
|
|
20250514,143300,19447350,2470,2470,2470,2470,0
|
|
20250514,143200,19447350,2470,2470,2470,2470,0
|
|
20250514,143100,19447350,2470,2470,2470,2470,0
|
|
20250514,143000,19447350,2470,2470,2470,2470,0
|
|
20250514,142900,19447350,2470,2470,2470,2470,0
|
|
20250514,142800,19447350,2470,2470,2470,2470,0
|
|
20250514,142700,19447350,2470,2470,2470,2470,0
|
|
20250514,142600,19447350,2470,2470,2470,2470,0
|
|
20250514,142500,19447350,2470,2470,2470,2470,0
|
|
20250514,142400,19447350,2470,2470,2470,2470,0
|
|
20250514,142300,19447350,2470,2470,2470,2470,0
|
|
20250514,142200,19447350,2470,2470,2470,2470,0
|
|
20250514,142100,19447350,2470,2470,2470,2470,0
|
|
20250514,142000,19447350,2470,2470,2470,2470,0
|
|
20250514,141900,19447350,2470,2470,2470,2470,0
|
|
20250514,141800,19447350,2470,2470,2470,2470,0
|
|
20250514,141700,19447350,2470,2470,2470,2470,0
|
|
20250514,141600,19447350,2470,2470,2470,2470,0
|
|
20250514,141500,19447350,2470,2470,2470,2470,0
|
|
20250514,141400,19447350,2470,2470,2470,2470,0
|
|
20250514,141300,19447350,2470,2470,2470,2470,0
|
|
20250514,141200,19447350,2470,2470,2470,2470,0
|
|
20250514,141100,19447350,2470,2470,2470,2470,1
|
|
20250514,141000,19444880,2470,2470,2470,2470,40
|
|
20250514,140900,19346080,2470,2470,2470,2470,0
|
|
20250514,140800,19346080,2470,2470,2470,2470,0
|
|
20250514,140700,19346080,2470,2470,2470,2470,0
|
|
20250514,140600,19346080,2470,2470,2470,2470,0
|
|
20250514,140500,19346080,2470,2470,2470,2470,0
|
|
20250514,140400,19346080,2470,2470,2470,2470,0
|
|
20250514,140300,19346080,2470,2470,2470,2470,0
|
|
20250514,140200,19346080,2470,2470,2470,2470,0
|
|
20250514,140100,19346080,2470,2470,2470,2470,0
|
|
20250514,140000,19346080,2470,2470,2470,2470,2
|
|
20250514,135900,19341140,2465,2465,2465,2465,100
|
|
20250514,135800,19094640,2465,2465,2465,2465,0
|
|
20250514,135700,19094640,2465,2465,2465,2465,0
|
|
20250514,135600,19094640,2465,2465,2465,2465,0
|
|
20250514,135500,19094640,2465,2465,2465,2465,0
|
|
20250514,135400,19094640,2465,2465,2465,2465,0
|
|
20250514,135300,19094640,2465,2465,2465,2465,4
|
|
20250514,135200,19084780,2465,2465,2465,2465,0
|
|
20250514,135100,19084780,2465,2465,2465,2465,400
|
|
20250514,135000,18098780,2465,2460,2465,2460,386
|
|
20250514,134900,17147860,2465,2465,2465,2465,0
|
|
20250514,134800,17147860,2465,2465,2465,2465,0
|
|
20250514,134700,17147860,2465,2465,2465,2465,0
|
|
20250514,134600,17147860,2465,2465,2465,2465,0
|
|
20250514,134500,17147860,2465,2465,2465,2465,0
|
|
20250514,134400,17147860,2465,2465,2465,2465,23
|
|
20250514,134300,17091165,2465,2465,2465,2465,0
|
|
20250514,134200,17091165,2465,2465,2465,2465,0
|
|
20250514,134100,17091165,2465,2465,2465,2465,0
|
|
20250514,134000,17091165,2465,2465,2465,2465,0
|
|
20250514,133900,17091165,2465,2465,2465,2465,0
|
|
20250514,133800,17091165,2465,2465,2465,2465,0
|
|
20250514,133700,17091165,2465,2460,2465,2460,4
|
|
20250514,133600,17081315,2465,2465,2465,2465,0
|
|
20250514,133500,17081315,2465,2465,2465,2465,0
|
|
20250514,133400,17081315,2465,2465,2465,2465,0
|
|
20250514,133300,17081315,2465,2465,2465,2465,0
|
|
20250514,133200,17081315,2465,2465,2465,2465,0
|
|
20250514,133100,17081315,2465,2465,2465,2465,0
|
|
20250514,133000,17081315,2465,2465,2465,2465,0
|
|
20250514,132900,17081315,2465,2465,2465,2465,0
|
|
20250514,132800,17081315,2465,2465,2465,2465,0
|
|
20250514,132700,17081315,2465,2465,2465,2465,0
|
|
20250514,132600,17081315,2465,2465,2465,2465,0
|
|
20250514,132500,17081315,2465,2465,2465,2465,0
|
|
20250514,132400,17081315,2465,2465,2465,2465,0
|
|
20250514,132300,17081315,2465,2465,2465,2465,0
|
|
20250514,132200,17081315,2465,2465,2465,2465,2
|
|
20250514,132100,17076385,2460,2460,2460,2460,0
|
|
20250514,132000,17076385,2460,2460,2460,2460,0
|
|
20250514,131900,17076385,2460,2460,2460,2460,0
|
|
20250514,131800,17076385,2460,2460,2460,2460,0
|
|
20250514,131700,17076385,2460,2460,2460,2460,0
|
|
20250514,131600,17076385,2460,2455,2460,2455,2
|
|
20250514,131500,17071470,2450,2450,2450,2450,0
|
|
20250514,131400,17071470,2450,2450,2450,2450,0
|
|
20250514,131300,17071470,2450,2450,2450,2450,0
|
|
20250514,131200,17071470,2450,2450,2450,2450,0
|
|
20250514,131100,17071470,2450,2450,2450,2450,1
|
|
20250514,131000,17069020,2450,2450,2450,2450,1
|
|
20250514,130900,17066570,2460,2460,2460,2460,0
|
|
20250514,130800,17066570,2460,2460,2460,2460,0
|
|
20250514,130700,17066570,2460,2460,2460,2460,0
|
|
20250514,130600,17066570,2460,2460,2460,2460,1
|
|
20250514,130500,17064110,2450,2450,2450,2450,0
|
|
20250514,130400,17064110,2450,2450,2450,2450,0
|
|
20250514,130300,17064110,2450,2450,2450,2450,0
|
|
20250514,130200,17064110,2450,2450,2450,2450,200
|
|
20250514,130100,16574110,2450,2450,2450,2450,0
|
|
20250514,130000,16574110,2450,2450,2450,2450,0
|
|
20250514,125900,16574110,2450,2450,2450,2450,0
|
|
20250514,125800,16574110,2450,2450,2450,2450,7
|
|
20250514,125700,16556960,2470,2470,2470,2470,0
|
|
20250514,125600,16556960,2470,2470,2470,2470,0
|
|
20250514,125500,16556960,2470,2470,2470,2470,0
|
|
20250514,125400,16556960,2470,2470,2470,2470,0
|
|
20250514,125300,16556960,2470,2470,2470,2470,0
|
|
20250514,125200,16556960,2470,2470,2470,2470,0
|
|
20250514,125100,16556960,2470,2470,2470,2470,0
|
|
20250514,125000,16556960,2470,2470,2470,2470,0
|
|
20250514,124900,16556960,2470,2470,2470,2470,0
|
|
20250514,124800,16556960,2470,2470,2470,2470,0
|
|
20250514,124700,16556960,2470,2470,2470,2470,0
|
|
20250514,124600,16556960,2470,2470,2470,2470,0
|
|
20250514,124500,16556960,2470,2470,2470,2470,0
|
|
20250514,124400,16556960,2470,2470,2470,2470,0
|
|
20250514,124300,16556960,2470,2470,2470,2470,0
|
|
20250514,124200,16556960,2470,2470,2470,2470,0
|
|
20250514,124100,16556960,2470,2470,2470,2470,0
|
|
20250514,124000,16556960,2470,2470,2470,2470,0
|
|
20250514,123900,16556960,2470,2470,2470,2470,0
|
|
20250514,123800,16556960,2470,2470,2470,2470,0
|
|
20250514,123700,16556960,2470,2470,2470,2470,0
|
|
20250514,123600,16556960,2470,2470,2470,2470,0
|
|
20250514,123500,16556960,2470,2470,2470,2470,0
|
|
20250514,123400,16556960,2470,2470,2470,2470,0
|
|
20250514,123300,16556960,2470,2470,2470,2470,0
|
|
20250514,123200,16556960,2470,2470,2470,2470,0
|
|
20250514,123100,16556960,2470,2470,2470,2470,0
|
|
20250514,123000,16556960,2470,2470,2470,2470,0
|
|
20250514,122900,16556960,2470,2470,2470,2470,0
|
|
20250514,122800,16556960,2470,2470,2470,2470,0
|
|
20250514,122700,16556960,2470,2470,2470,2470,0
|
|
20250514,122600,16556960,2470,2470,2470,2470,0
|
|
20250514,122500,16556960,2470,2470,2470,2470,0
|
|
20250514,122400,16556960,2470,2470,2470,2470,0
|
|
20250514,122300,16556960,2470,2470,2470,2470,0
|
|
20250514,122200,16556960,2470,2470,2470,2470,0
|
|
20250514,122100,16556960,2470,2470,2470,2470,0
|
|
20250514,122000,16556960,2470,2470,2470,2470,0
|
|
20250514,121900,16556960,2470,2470,2470,2470,0
|
|
20250514,121800,16556960,2470,2470,2470,2470,0
|
|
20250514,121700,16556960,2470,2470,2470,2470,0
|
|
20250514,121600,16556960,2470,2470,2470,2470,0
|
|
20250514,121500,16556960,2470,2470,2470,2470,0
|
|
20250514,121400,16556960,2470,2470,2470,2470,0
|
|
20250514,121300,16556960,2470,2470,2470,2470,0
|
|
20250514,121200,16556960,2470,2470,2470,2470,0
|
|
20250514,121100,16556960,2470,2470,2470,2470,0
|
|
20250514,121000,16556960,2470,2450,2470,2450,107
|
|
20250514,120900,16293555,2450,2450,2450,2450,100
|
|
20250514,120800,16048555,2450,2450,2450,2450,0
|
|
20250514,120700,16048555,2450,2450,2450,2450,0
|
|
20250514,120600,16048555,2450,2450,2450,2450,0
|
|
20250514,120500,16048555,2450,2450,2450,2450,0
|
|
20250514,120400,16048555,2450,2450,2450,2450,3
|
|
20250514,120300,16041205,2450,2450,2450,2450,6
|
|
20250514,120200,16026505,2450,2450,2450,2450,0
|
|
20250514,120100,16026505,2450,2450,2450,2450,0
|
|
20250514,120000,16026505,2450,2450,2450,2450,20
|
|
20250514,115900,15977505,2450,2450,2450,2450,0
|
|
20250514,115800,15977505,2450,2450,2450,2450,0
|
|
20250514,115700,15977505,2450,2450,2450,2450,0
|
|
20250514,115600,15977505,2450,2450,2450,2450,0
|
|
20250514,115500,15977505,2450,2450,2450,2450,0
|
|
20250514,115400,15977505,2450,2450,2450,2450,2
|
|
20250514,115300,15972605,2450,2450,2450,2450,0
|
|
20250514,115200,15972605,2450,2450,2450,2450,0
|
|
20250514,115100,15972605,2450,2450,2450,2450,0
|
|
20250514,115000,15972605,2450,2450,2450,2450,0
|
|
20250514,114900,15972605,2450,2450,2450,2450,0
|
|
20250514,114800,15972605,2450,2450,2450,2450,0
|
|
20250514,114700,15972605,2450,2450,2450,2450,0
|
|
20250514,114600,15972605,2450,2450,2450,2450,0
|
|
20250514,114500,15972605,2450,2450,2450,2450,1
|
|
20250514,114400,15970155,2450,2450,2450,2450,0
|
|
20250514,114300,15970155,2450,2450,2450,2450,0
|
|
20250514,114200,15970155,2450,2450,2450,2450,0
|
|
20250514,114100,15970155,2450,2450,2450,2450,0
|
|
20250514,114000,15970155,2450,2450,2450,2450,0
|
|
20250514,113900,15970155,2450,2450,2450,2450,0
|
|
20250514,113800,15970155,2450,2450,2450,2450,0
|
|
20250514,113700,15970155,2450,2450,2450,2450,0
|
|
20250514,113600,15970155,2450,2450,2450,2450,0
|
|
20250514,113500,15970155,2450,2450,2450,2450,0
|
|
20250514,113400,15970155,2450,2450,2450,2450,0
|
|
20250514,113300,15970155,2450,2450,2450,2450,0
|
|
20250514,113200,15970155,2450,2450,2450,2450,0
|
|
20250514,113100,15970155,2450,2450,2450,2450,0
|
|
20250514,113000,15970155,2450,2450,2450,2450,0
|
|
20250514,112900,15970155,2450,2450,2450,2450,0
|
|
20250514,112800,15970155,2450,2450,2450,2450,0
|
|
20250514,112700,15970155,2450,2450,2450,2450,2
|
|
20250514,112600,15965255,2430,2430,2430,2430,0
|
|
20250514,112500,15965255,2430,2445,2445,2430,2000
|
|
20250514,112400,11098105,2455,2455,2455,2455,0
|
|
20250514,112300,11098105,2455,2455,2455,2455,0
|
|
20250514,112200,11098105,2455,2455,2455,2455,0
|
|
20250514,112100,11098105,2455,2455,2455,2455,0
|
|
20250514,112000,11098105,2455,2455,2455,2455,0
|
|
20250514,111900,11098105,2455,2455,2455,2455,0
|
|
20250514,111800,11098105,2455,2455,2455,2455,0
|
|
20250514,111700,11098105,2455,2455,2455,2455,5
|
|
20250514,111600,11085830,2455,2455,2455,2455,0
|
|
20250514,111500,11085830,2455,2455,2455,2455,0
|
|
20250514,111400,11085830,2455,2455,2455,2455,0
|
|
20250514,111300,11085830,2455,2455,2455,2455,0
|
|
20250514,111200,11085830,2455,2455,2455,2455,0
|
|
20250514,111100,11085830,2455,2455,2455,2455,0
|
|
20250514,111000,11085830,2455,2455,2455,2455,0
|
|
20250514,110900,11085830,2455,2455,2455,2455,0
|
|
20250514,110800,11085830,2455,2455,2455,2455,0
|
|
20250514,110700,11085830,2455,2455,2455,2455,0
|
|
20250514,110600,11085830,2455,2455,2455,2455,0
|
|
20250514,110500,11085830,2455,2455,2455,2455,0
|
|
20250514,110400,11085830,2455,2455,2455,2455,0
|
|
20250514,110300,11085830,2455,2455,2455,2455,0
|
|
20250514,110200,11085830,2455,2455,2455,2455,0
|
|
20250514,110100,11085830,2455,2455,2455,2455,0
|
|
20250514,110000,11085830,2455,2455,2455,2455,0
|
|
20250514,105900,11085830,2455,2455,2455,2455,0
|
|
20250514,105800,11085830,2455,2455,2455,2455,0
|
|
20250514,105700,11085830,2455,2455,2455,2455,0
|
|
20250514,105600,11085830,2455,2455,2455,2455,0
|
|
20250514,105500,11085830,2455,2455,2455,2455,0
|
|
20250514,105400,11085830,2455,2455,2455,2455,0
|
|
20250514,105300,11085830,2455,2455,2455,2455,0
|
|
20250514,105200,11085830,2455,2455,2455,2455,0
|
|
20250514,105100,11085830,2455,2450,2455,2450,2
|
|
20250514,105000,11080925,2435,2440,2440,2435,24
|
|
20250514,104900,11022480,2435,2445,2445,2435,96
|
|
20250514,104800,10788500,2445,2445,2445,2445,0
|
|
20250514,104700,10788500,2445,2445,2445,2445,1
|
|
20250514,104600,10786055,2450,2455,2455,2450,4
|
|
20250514,104500,10776250,2440,2440,2440,2440,0
|
|
20250514,104400,10776250,2440,2450,2450,2440,63
|
|
20250514,104300,10622475,2470,2470,2470,2470,0
|
|
20250514,104200,10622475,2470,2470,2470,2470,0
|
|
20250514,104100,10622475,2470,2470,2470,2470,0
|
|
20250514,104000,10622475,2470,2470,2470,2470,0
|
|
20250514,103900,10622475,2470,2470,2470,2470,0
|
|
20250514,103800,10622475,2470,2470,2470,2470,0
|
|
20250514,103700,10622475,2470,2470,2470,2470,0
|
|
20250514,103600,10622475,2470,2470,2470,2470,0
|
|
20250514,103500,10622475,2470,2470,2470,2470,1
|
|
20250514,103400,10620005,2475,2475,2475,2475,0
|
|
20250514,103300,10620005,2475,2475,2475,2475,0
|
|
20250514,103200,10620005,2475,2475,2475,2475,0
|
|
20250514,103100,10620005,2475,2475,2475,2475,0
|
|
20250514,103000,10620005,2475,2475,2475,2475,0
|
|
20250514,102900,10620005,2475,2475,2475,2475,0
|
|
20250514,102800,10620005,2475,2475,2475,2475,0
|
|
20250514,102700,10620005,2475,2475,2475,2475,0
|
|
20250514,102600,10620005,2475,2475,2475,2475,0
|
|
20250514,102500,10620005,2475,2475,2475,2475,0
|
|
20250514,102400,10620005,2475,2475,2475,2475,0
|
|
20250514,102300,10620005,2475,2475,2475,2475,0
|
|
20250514,102200,10620005,2475,2475,2475,2475,0
|
|
20250514,102100,10620005,2475,2475,2475,2475,0
|
|
20250514,102000,10620005,2475,2475,2475,2475,0
|
|
20250514,101900,10620005,2475,2475,2475,2475,0
|
|
20250514,101800,10620005,2475,2475,2475,2475,0
|
|
20250514,101700,10620005,2475,2475,2475,2475,0
|
|
20250514,101600,10620005,2475,2475,2475,2475,0
|
|
20250514,101500,10620005,2475,2475,2475,2475,0
|
|
20250514,101400,10620005,2475,2475,2475,2475,0
|
|
20250514,101300,10620005,2475,2475,2475,2475,0
|
|
20250514,101200,10620005,2475,2475,2475,2475,0
|
|
20250514,101100,10620005,2475,2475,2475,2475,0
|
|
20250514,101000,10620005,2475,2465,2475,2465,11
|
|
20250514,100900,10592800,2450,2450,2450,2450,0
|
|
20250514,100800,10592800,2450,2450,2450,2450,0
|
|
20250514,100700,10592800,2450,2450,2450,2450,0
|
|
20250514,100600,10592800,2450,2450,2450,2450,5
|
|
20250514,100500,10580550,2450,2450,2450,2450,0
|
|
20250514,100400,10580550,2450,2450,2450,2450,0
|
|
20250514,100300,10580550,2450,2450,2450,2450,0
|
|
20250514,100200,10580550,2450,2450,2450,2450,320
|
|
20250514,100100,9796550,2450,2450,2450,2450,0
|
|
20250514,100000,9796550,2450,2450,2450,2450,62
|
|
20250514,095900,9644650,2450,2450,2450,2450,0
|
|
20250514,095800,9644650,2450,2450,2450,2450,0
|
|
20250514,095700,9644650,2450,2450,2450,2450,0
|
|
20250514,095600,9644650,2450,2450,2450,2450,0
|
|
20250514,095500,9644650,2450,2450,2450,2450,0
|
|
20250514,095400,9644650,2450,2450,2450,2450,0
|
|
20250514,095300,9644650,2450,2450,2450,2450,0
|
|
20250514,095200,9644650,2450,2450,2450,2450,0
|
|
20250514,095100,9644650,2450,2450,2450,2450,0
|
|
20250514,095000,9644650,2450,2450,2450,2450,0
|
|
20250514,094900,9644650,2450,2450,2450,2450,0
|
|
20250514,094800,9644650,2450,2450,2450,2450,2
|
|
20250514,094700,9639750,2450,2450,2450,2450,0
|
|
20250514,094600,9639750,2450,2450,2450,2450,0
|
|
20250514,094500,9639750,2450,2450,2450,2450,1
|
|
20250514,094400,9637300,2435,2435,2435,2435,0
|
|
20250514,094300,9637300,2435,2440,2440,2435,120
|
|
20250514,094200,9344830,2440,2445,2445,2440,48
|
|
20250514,094100,9227700,2445,2445,2445,2445,3
|
|
20250514,094000,9220365,2450,2450,2450,2450,0
|
|
20250514,093900,9220365,2450,2450,2450,2450,6
|
|
20250514,093800,9205665,2435,2435,2435,2435,0
|
|
20250514,093700,9205665,2435,2435,2435,2435,0
|
|
20250514,093600,9205665,2435,2435,2435,2435,0
|
|
20250514,093500,9205665,2435,2435,2435,2435,0
|
|
20250514,093400,9205665,2435,2445,2445,2435,371
|
|
20250514,093300,8299855,2445,2445,2445,2445,83
|
|
20250514,093200,8096920,2445,2445,2445,2445,419
|
|
20250514,093100,7072465,2450,2450,2450,2450,0
|
|
20250514,093000,7072465,2450,2450,2450,2450,103
|
|
20250514,092900,6820115,2450,2450,2450,2450,70
|
|
20250514,092800,6648615,2450,2450,2450,2450,0
|
|
20250514,092700,6648615,2450,2450,2450,2450,0
|
|
20250514,092600,6648615,2450,2450,2450,2450,223
|
|
20250514,092500,6102265,2450,2455,2455,2450,200
|
|
20250514,092400,5612225,2460,2460,2460,2460,97
|
|
20250514,092300,5373605,2460,2465,2465,2460,1235
|
|
20250514,092200,2334555,2485,2475,2485,2475,500
|
|
20250514,092100,1093180,2460,2460,2460,2460,0
|
|
20250514,092000,1093180,2460,2460,2460,2460,0
|
|
20250514,091900,1093180,2460,2460,2460,2460,289
|
|
20250514,091800,382240,2460,2460,2460,2460,4
|
|
20250514,091700,372400,2475,2475,2475,2475,0
|
|
20250514,091600,372400,2475,2475,2475,2475,0
|
|
20250514,091500,372400,2475,2475,2475,2475,1
|
|
20250514,091400,369925,2480,2480,2480,2480,0
|
|
20250514,091300,369925,2480,2480,2480,2480,0
|
|
20250514,091200,369925,2480,2480,2480,2480,0
|
|
20250514,091100,369925,2480,2480,2480,2480,0
|
|
20250514,091000,369925,2480,2480,2480,2480,0
|
|
20250514,090900,369925,2480,2480,2480,2480,0
|
|
20250514,090800,369925,2480,2480,2480,2480,0
|
|
20250514,090700,369925,2480,2480,2480,2480,0
|
|
20250514,090600,369925,2480,2480,2480,2480,0
|
|
20250514,090500,369925,2480,2480,2480,2480,0
|
|
20250514,090400,369925,2480,2485,2485,2480,9
|
|
20250514,090300,347585,2485,2485,2485,2485,0
|
|
20250514,090200,347585,2485,2485,2485,2485,0
|
|
20250514,090100,347585,2485,2485,2485,2485,0
|
|
20250514,090000,347585,2485,2465,2485,2465,141
|