704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,204100,80206690,2170,2170,2170,2170,10
|
|
20250514,204000,80206690,2170,2170,2170,2170,0
|
|
20250514,203900,80206690,2170,2170,2170,2170,0
|
|
20250514,203800,80206690,2170,2170,2170,2170,0
|
|
20250514,203700,80206690,2170,2170,2170,2170,0
|
|
20250514,203600,80206690,2170,2170,2170,2170,0
|
|
20250514,203500,80206690,2170,2170,2170,2170,0
|
|
20250514,203400,80206690,2170,2170,2170,2170,0
|
|
20250514,203300,80206690,2170,2170,2170,2170,0
|
|
20250514,203200,80206690,2170,2170,2170,2170,0
|
|
20250514,203100,80206690,2170,2170,2170,2170,0
|
|
20250514,203000,80206690,2170,2170,2170,2170,0
|
|
20250514,202900,80206690,2170,2170,2170,2170,0
|
|
20250514,202800,80206690,2170,2170,2170,2170,0
|
|
20250514,202700,80206690,2170,2170,2170,2170,0
|
|
20250514,202600,80206690,2170,2170,2170,2170,0
|
|
20250514,202500,80206690,2170,2170,2170,2170,0
|
|
20250514,202400,80206690,2170,2170,2170,2170,0
|
|
20250514,202300,80206690,2170,2170,2170,2170,0
|
|
20250514,202200,80206690,2170,2170,2170,2170,0
|
|
20250514,202100,80206690,2170,2170,2170,2170,0
|
|
20250514,202000,80206690,2170,2170,2170,2170,0
|
|
20250514,201900,80206690,2170,2170,2170,2170,0
|
|
20250514,201800,80206690,2170,2170,2170,2170,0
|
|
20250514,201700,80206690,2170,2170,2170,2170,0
|
|
20250514,201600,80206690,2170,2170,2170,2170,0
|
|
20250514,201500,80206690,2170,2170,2170,2170,0
|
|
20250514,201400,80206690,2170,2170,2170,2170,0
|
|
20250514,201300,80206690,2170,2170,2170,2170,0
|
|
20250514,201200,80206690,2170,2170,2170,2170,0
|
|
20250514,201100,80206690,2170,2170,2170,2170,10
|
|
20250514,201000,80206690,2170,2170,2170,2170,0
|
|
20250514,200900,80206690,2170,2170,2170,2170,0
|
|
20250514,200800,80206690,2170,2170,2170,2170,0
|
|
20250514,200700,80206690,2170,2170,2170,2170,0
|
|
20250514,200600,80206690,2170,2170,2170,2170,0
|
|
20250514,200500,80206690,2170,2170,2170,2170,0
|
|
20250514,200400,80206690,2170,2170,2170,2170,0
|
|
20250514,200300,80206690,2170,2170,2170,2170,0
|
|
20250514,200200,80206690,2170,2170,2170,2170,0
|
|
20250514,200100,80206690,2170,2170,2170,2170,0
|
|
20250514,200000,80206690,2170,2170,2170,2170,0
|
|
20250514,195900,80206690,2170,2170,2170,2170,0
|
|
20250514,195800,80206690,2170,2170,2170,2170,0
|
|
20250514,195700,80206690,2170,2170,2170,2170,0
|
|
20250514,195600,80206690,2170,2170,2170,2170,0
|
|
20250514,195500,80206690,2170,2170,2170,2170,0
|
|
20250514,195400,80206690,2170,2170,2170,2170,0
|
|
20250514,195300,80206690,2170,2170,2170,2170,0
|
|
20250514,195200,80206690,2170,2170,2170,2170,0
|
|
20250514,195100,80206690,2170,2170,2170,2170,0
|
|
20250514,195000,80206690,2170,2170,2170,2170,0
|
|
20250514,194900,80206690,2170,2170,2170,2170,0
|
|
20250514,194800,80206690,2170,2170,2170,2170,0
|
|
20250514,194700,80206690,2170,2170,2170,2170,0
|
|
20250514,194600,80206690,2170,2170,2170,2170,0
|
|
20250514,194500,80206690,2170,2170,2170,2170,0
|
|
20250514,194400,80206690,2170,2170,2170,2170,0
|
|
20250514,194300,80206690,2170,2170,2170,2170,0
|
|
20250514,194200,80206690,2170,2170,2170,2170,0
|
|
20250514,194100,80206690,2170,2170,2170,2170,10
|
|
20250514,194000,80206690,2170,2170,2170,2170,0
|
|
20250514,193900,80206690,2170,2170,2170,2170,0
|
|
20250514,193800,80206690,2170,2170,2170,2170,0
|
|
20250514,193700,80206690,2170,2170,2170,2170,0
|
|
20250514,193600,80206690,2170,2170,2170,2170,0
|
|
20250514,193500,80206690,2170,2170,2170,2170,0
|
|
20250514,193400,80206690,2170,2170,2170,2170,0
|
|
20250514,193300,80206690,2170,2170,2170,2170,0
|
|
20250514,193200,80206690,2170,2170,2170,2170,0
|
|
20250514,193100,80206690,2170,2170,2170,2170,0
|
|
20250514,193000,80206690,2170,2170,2170,2170,0
|
|
20250514,192900,80206690,2170,2170,2170,2170,0
|
|
20250514,192800,80206690,2170,2170,2170,2170,0
|
|
20250514,192700,80206690,2170,2170,2170,2170,0
|
|
20250514,192600,80206690,2170,2170,2170,2170,0
|
|
20250514,192500,80206690,2170,2170,2170,2170,0
|
|
20250514,192400,80206690,2170,2170,2170,2170,0
|
|
20250514,192300,80206690,2170,2170,2170,2170,0
|
|
20250514,192200,80206690,2170,2170,2170,2170,0
|
|
20250514,192100,80206690,2170,2170,2170,2170,0
|
|
20250514,192000,80206690,2170,2170,2170,2170,0
|
|
20250514,191900,80206690,2170,2170,2170,2170,0
|
|
20250514,191800,80206690,2170,2170,2170,2170,0
|
|
20250514,191700,80206690,2170,2170,2170,2170,0
|
|
20250514,191600,80206690,2170,2170,2170,2170,0
|
|
20250514,191500,80206690,2170,2170,2170,2170,0
|
|
20250514,191400,80206690,2170,2170,2170,2170,0
|
|
20250514,191300,80206690,2170,2170,2170,2170,0
|
|
20250514,191200,80206690,2170,2170,2170,2170,0
|
|
20250514,191100,80206690,2170,2170,2170,2170,10
|
|
20250514,191000,80206690,2170,2170,2170,2170,0
|
|
20250514,190900,80206690,2170,2170,2170,2170,0
|
|
20250514,190800,80206690,2170,2170,2170,2170,0
|
|
20250514,190700,80206690,2170,2170,2170,2170,0
|
|
20250514,190600,80206690,2170,2170,2170,2170,0
|
|
20250514,190500,80206690,2170,2170,2170,2170,0
|
|
20250514,190400,80206690,2170,2170,2170,2170,0
|
|
20250514,190300,80206690,2170,2170,2170,2170,0
|
|
20250514,190200,80206690,2170,2170,2170,2170,0
|
|
20250514,190100,80206690,2170,2170,2170,2170,0
|
|
20250514,190000,80206690,2170,2170,2170,2170,0
|
|
20250514,185900,80206690,2170,2170,2170,2170,0
|
|
20250514,185800,80206690,2170,2170,2170,2170,0
|
|
20250514,185700,80206690,2170,2170,2170,2170,0
|
|
20250514,185600,80206690,2170,2170,2170,2170,0
|
|
20250514,185500,80206690,2170,2170,2170,2170,0
|
|
20250514,185400,80206690,2170,2170,2170,2170,0
|
|
20250514,185300,80206690,2170,2170,2170,2170,0
|
|
20250514,185200,80206690,2170,2170,2170,2170,0
|
|
20250514,185100,80206690,2170,2170,2170,2170,0
|
|
20250514,185000,80206690,2170,2170,2170,2170,0
|
|
20250514,184900,80206690,2170,2170,2170,2170,0
|
|
20250514,184800,80206690,2170,2170,2170,2170,0
|
|
20250514,184700,80206690,2170,2170,2170,2170,0
|
|
20250514,184600,80206690,2170,2170,2170,2170,0
|
|
20250514,184500,80206690,2170,2170,2170,2170,0
|
|
20250514,184400,80206690,2170,2170,2170,2170,0
|
|
20250514,184300,80206690,2170,2170,2170,2170,0
|
|
20250514,184200,80206690,2170,2170,2170,2170,0
|
|
20250514,184100,80206690,2170,2170,2170,2170,10
|
|
20250514,184000,80206690,2170,2170,2170,2170,0
|
|
20250514,183900,80206690,2170,2170,2170,2170,0
|
|
20250514,183800,80206690,2170,2170,2170,2170,0
|
|
20250514,183700,80206690,2170,2170,2170,2170,0
|
|
20250514,183600,80206690,2170,2170,2170,2170,0
|
|
20250514,183500,80206690,2170,2170,2170,2170,0
|
|
20250514,183400,80206690,2170,2170,2170,2170,0
|
|
20250514,183300,80206690,2170,2170,2170,2170,0
|
|
20250514,183200,80206690,2170,2170,2170,2170,0
|
|
20250514,183100,80206690,2170,2170,2170,2170,0
|
|
20250514,183000,80206690,2170,2170,2170,2170,0
|
|
20250514,182900,80206690,2170,2170,2170,2170,0
|
|
20250514,182800,80206690,2170,2170,2170,2170,0
|
|
20250514,182700,80206690,2170,2170,2170,2170,0
|
|
20250514,182600,80206690,2170,2170,2170,2170,0
|
|
20250514,182500,80206690,2170,2170,2170,2170,0
|
|
20250514,182400,80206690,2170,2170,2170,2170,0
|
|
20250514,182300,80206690,2170,2170,2170,2170,0
|
|
20250514,182200,80206690,2170,2170,2170,2170,0
|
|
20250514,182100,80206690,2170,2170,2170,2170,0
|
|
20250514,182000,80206690,2170,2170,2170,2170,0
|
|
20250514,181900,80206690,2170,2170,2170,2170,0
|
|
20250514,181800,80206690,2170,2170,2170,2170,0
|
|
20250514,181700,80206690,2170,2170,2170,2170,0
|
|
20250514,181600,80206690,2170,2170,2170,2170,0
|
|
20250514,181500,80206690,2170,2170,2170,2170,0
|
|
20250514,181400,80206690,2170,2170,2170,2170,0
|
|
20250514,181300,80206690,2170,2170,2170,2170,0
|
|
20250514,181200,80206690,2170,2170,2170,2170,0
|
|
20250514,181100,80206690,2170,2170,2170,2170,10
|
|
20250514,181000,80206690,2170,2170,2170,2170,0
|
|
20250514,180900,80206690,2170,2170,2170,2170,0
|
|
20250514,180800,80206690,2170,2170,2170,2170,0
|
|
20250514,180700,80206690,2170,2170,2170,2170,0
|
|
20250514,180600,80206690,2170,2170,2170,2170,0
|
|
20250514,180500,80206690,2170,2170,2170,2170,0
|
|
20250514,180400,80206690,2170,2170,2170,2170,0
|
|
20250514,180300,80206690,2170,2170,2170,2170,0
|
|
20250514,180200,80206690,2170,2170,2170,2170,0
|
|
20250514,180100,80206690,2170,2170,2170,2170,0
|
|
20250514,180000,80206690,2170,2170,2170,2170,0
|
|
20250514,175900,80206690,2170,2170,2170,2170,0
|
|
20250514,175800,80206690,2170,2170,2170,2170,0
|
|
20250514,175700,80206690,2170,2170,2170,2170,0
|
|
20250514,175600,80206690,2170,2170,2170,2170,0
|
|
20250514,175500,80206690,2170,2170,2170,2170,0
|
|
20250514,175400,80206690,2170,2170,2170,2170,0
|
|
20250514,175300,80206690,2170,2170,2170,2170,0
|
|
20250514,175200,80206690,2170,2170,2170,2170,0
|
|
20250514,175100,80206690,2170,2170,2170,2170,0
|
|
20250514,175000,80206690,2170,2170,2170,2170,0
|
|
20250514,174900,80206690,2170,2170,2170,2170,0
|
|
20250514,174800,80206690,2170,2170,2170,2170,0
|
|
20250514,174700,80206690,2170,2170,2170,2170,0
|
|
20250514,174600,80206690,2170,2170,2170,2170,0
|
|
20250514,174500,80206690,2170,2170,2170,2170,0
|
|
20250514,174400,80206690,2170,2170,2170,2170,0
|
|
20250514,174300,80206690,2170,2170,2170,2170,0
|
|
20250514,174200,80206690,2170,2170,2170,2170,0
|
|
20250514,174100,80206690,2170,2170,2170,2170,10
|
|
20250514,174000,80206690,2170,2170,2170,2170,0
|
|
20250514,173900,80206690,2170,2170,2170,2170,0
|
|
20250514,173800,80206690,2170,2170,2170,2170,0
|
|
20250514,173700,80206690,2170,2170,2170,2170,0
|
|
20250514,173600,80206690,2170,2170,2170,2170,0
|
|
20250514,173500,80206690,2170,2170,2170,2170,0
|
|
20250514,173400,80206690,2170,2170,2170,2170,0
|
|
20250514,173300,80206690,2170,2170,2170,2170,0
|
|
20250514,173200,80206690,2170,2170,2170,2170,0
|
|
20250514,173100,80206690,2170,2170,2170,2170,0
|
|
20250514,173000,80206690,2170,2170,2170,2170,0
|
|
20250514,172900,80206690,2170,2170,2170,2170,0
|
|
20250514,172800,80206690,2170,2170,2170,2170,0
|
|
20250514,172700,80206690,2170,2170,2170,2170,0
|
|
20250514,172600,80206690,2170,2170,2170,2170,0
|
|
20250514,172500,80206690,2170,2170,2170,2170,0
|
|
20250514,172400,80206690,2170,2170,2170,2170,0
|
|
20250514,172300,80206690,2170,2170,2170,2170,0
|
|
20250514,172200,80206690,2170,2170,2170,2170,0
|
|
20250514,172100,80206690,2170,2170,2170,2170,0
|
|
20250514,172000,80206690,2170,2170,2170,2170,0
|
|
20250514,171900,80206690,2170,2170,2170,2170,0
|
|
20250514,171800,80206690,2170,2170,2170,2170,0
|
|
20250514,171700,80206690,2170,2170,2170,2170,0
|
|
20250514,171600,80206690,2170,2170,2170,2170,0
|
|
20250514,171500,80206690,2170,2170,2170,2170,0
|
|
20250514,171400,80206690,2170,2170,2170,2170,0
|
|
20250514,171300,80206690,2170,2170,2170,2170,0
|
|
20250514,171200,80206690,2170,2170,2170,2170,0
|
|
20250514,171100,80206690,2170,2170,2170,2170,10
|
|
20250514,171000,80206690,2170,2170,2170,2170,0
|
|
20250514,170900,80206690,2170,2170,2170,2170,0
|
|
20250514,170800,80206690,2170,2170,2170,2170,0
|
|
20250514,170700,80206690,2170,2170,2170,2170,0
|
|
20250514,170600,80206690,2170,2170,2170,2170,0
|
|
20250514,170500,80206690,2170,2170,2170,2170,0
|
|
20250514,170400,80206690,2170,2170,2170,2170,0
|
|
20250514,170300,80206690,2170,2170,2170,2170,0
|
|
20250514,170200,80206690,2170,2170,2170,2170,0
|
|
20250514,170100,80206690,2170,2170,2170,2170,0
|
|
20250514,170000,80206690,2170,2170,2170,2170,0
|
|
20250514,165900,80206690,2170,2170,2170,2170,0
|
|
20250514,165800,80206690,2170,2170,2170,2170,0
|
|
20250514,165700,80206690,2170,2170,2170,2170,0
|
|
20250514,165600,80206690,2170,2170,2170,2170,0
|
|
20250514,165500,80206690,2170,2170,2170,2170,0
|
|
20250514,165400,80206690,2170,2170,2170,2170,0
|
|
20250514,165300,80206690,2170,2170,2170,2170,0
|
|
20250514,165200,80206690,2170,2170,2170,2170,0
|
|
20250514,165100,80206690,2170,2170,2170,2170,0
|
|
20250514,165000,80206690,2170,2170,2170,2170,0
|
|
20250514,164900,80206690,2170,2170,2170,2170,0
|
|
20250514,164800,80206690,2170,2170,2170,2170,0
|
|
20250514,164700,80206690,2170,2170,2170,2170,0
|
|
20250514,164600,80206690,2170,2170,2170,2170,0
|
|
20250514,164500,80206690,2170,2170,2170,2170,0
|
|
20250514,164400,80206690,2170,2170,2170,2170,0
|
|
20250514,164300,80206690,2170,2170,2170,2170,0
|
|
20250514,164200,80206690,2170,2170,2170,2170,0
|
|
20250514,164100,80206690,2170,2170,2170,2170,10
|
|
20250514,164000,80206690,2170,2170,2170,2170,0
|
|
20250514,163900,80206690,2170,2170,2170,2170,0
|
|
20250514,163800,80206690,2170,2170,2170,2170,0
|
|
20250514,163700,80206690,2170,2170,2170,2170,0
|
|
20250514,163600,80206690,2170,2170,2170,2170,0
|
|
20250514,163500,80206690,2170,2170,2170,2170,0
|
|
20250514,163400,80206690,2170,2170,2170,2170,0
|
|
20250514,163300,80206690,2170,2170,2170,2170,0
|
|
20250514,163200,80206690,2170,2170,2170,2170,0
|
|
20250514,163100,80206690,2170,2170,2170,2170,0
|
|
20250514,163000,80206690,2170,2170,2170,2170,0
|
|
20250514,162900,80206690,2170,2170,2170,2170,0
|
|
20250514,162800,80206690,2170,2170,2170,2170,0
|
|
20250514,162700,80206690,2170,2170,2170,2170,0
|
|
20250514,162600,80206690,2170,2170,2170,2170,0
|
|
20250514,162500,80206690,2170,2170,2170,2170,0
|
|
20250514,162400,80206690,2170,2170,2170,2170,0
|
|
20250514,162300,80206690,2170,2170,2170,2170,0
|
|
20250514,162200,80206690,2170,2170,2170,2170,0
|
|
20250514,162100,80206690,2170,2170,2170,2170,0
|
|
20250514,162000,80206690,2170,2170,2170,2170,0
|
|
20250514,161900,80206690,2170,2170,2170,2170,0
|
|
20250514,161800,80206690,2170,2170,2170,2170,0
|
|
20250514,161700,80206690,2170,2170,2170,2170,0
|
|
20250514,161600,80206690,2170,2170,2170,2170,0
|
|
20250514,161500,80206690,2170,2170,2170,2170,0
|
|
20250514,161400,80206690,2170,2170,2170,2170,0
|
|
20250514,161300,80206690,2170,2170,2170,2170,0
|
|
20250514,161200,80206690,2170,2170,2170,2170,0
|
|
20250514,161100,80206690,2170,2170,2170,2170,10
|
|
20250514,161000,80206690,2170,2170,2170,2170,0
|
|
20250514,160900,80206690,2170,2170,2170,2170,0
|
|
20250514,160800,80206690,2170,2170,2170,2170,0
|
|
20250514,160700,80206690,2170,2170,2170,2170,0
|
|
20250514,160600,80206690,2170,2170,2170,2170,0
|
|
20250514,160500,80206690,2170,2170,2170,2170,0
|
|
20250514,160400,80206690,2170,2170,2170,2170,0
|
|
20250514,160300,80206690,2170,2170,2170,2170,0
|
|
20250514,160200,80206690,2170,2170,2170,2170,0
|
|
20250514,160100,80206690,2170,2170,2170,2170,0
|
|
20250514,160000,80206690,2170,2170,2170,2170,0
|
|
20250514,155900,80206690,2170,2170,2170,2170,0
|
|
20250514,155800,80206690,2170,2170,2170,2170,0
|
|
20250514,155700,80206690,2170,2170,2170,2170,0
|
|
20250514,155600,80206690,2170,2170,2170,2170,0
|
|
20250514,155500,80206690,2170,2170,2170,2170,0
|
|
20250514,155400,80206690,2170,2170,2170,2170,0
|
|
20250514,155300,80206690,2170,2170,2170,2170,0
|
|
20250514,155200,80206690,2170,2170,2170,2170,0
|
|
20250514,155100,80206690,2170,2170,2170,2170,0
|
|
20250514,155000,80206690,2170,2170,2170,2170,0
|
|
20250514,154900,80206690,2170,2170,2170,2170,0
|
|
20250514,154800,80206690,2170,2170,2170,2170,0
|
|
20250514,154700,80206690,2170,2170,2170,2170,0
|
|
20250514,154600,80206690,2170,2170,2170,2170,0
|
|
20250514,154500,80206690,2170,2170,2170,2170,0
|
|
20250514,154400,80206690,2170,2170,2170,2170,0
|
|
20250514,154300,80206690,2170,2170,2170,2170,0
|
|
20250514,154200,80206690,2170,2170,2170,2170,0
|
|
20250514,154100,80206690,2170,2170,2170,2170,10
|
|
20250514,154000,80206690,2170,2170,2170,2170,0
|
|
20250514,153900,80206690,2170,2170,2170,2170,0
|
|
20250514,153800,80206690,2170,2170,2170,2170,0
|
|
20250514,153700,80206690,2170,2170,2170,2170,0
|
|
20250514,153600,80206690,2170,2170,2170,2170,0
|
|
20250514,153500,80206690,2170,2170,2170,2170,0
|
|
20250514,153400,80206690,2170,2170,2170,2170,0
|
|
20250514,153300,80206690,2170,2170,2170,2170,0
|
|
20250514,153200,80206690,2170,2170,2170,2170,0
|
|
20250514,153100,80206690,2170,2170,2170,2170,0
|
|
20250514,153000,80206690,2170,2170,2170,2170,10
|
|
20250514,152900,80184990,2170,2170,2170,2170,0
|
|
20250514,152800,80184990,2170,2170,2170,2170,0
|
|
20250514,152700,80184990,2170,2170,2170,2170,0
|
|
20250514,152600,80184990,2170,2170,2170,2170,0
|
|
20250514,152500,80184990,2170,2170,2170,2170,0
|
|
20250514,152400,80184990,2170,2170,2170,2170,0
|
|
20250514,152300,80184990,2170,2170,2170,2170,0
|
|
20250514,152200,80184990,2170,2170,2170,2170,0
|
|
20250514,152100,80184990,2170,2170,2170,2170,0
|
|
20250514,152000,80184990,2170,2170,2170,2170,0
|
|
20250514,151900,80184990,2170,2170,2170,2170,105
|
|
20250514,151800,79957140,2165,2165,2165,2165,0
|
|
20250514,151700,79957140,2165,2165,2165,2165,0
|
|
20250514,151600,79957140,2165,2165,2165,2165,0
|
|
20250514,151500,79957140,2165,2165,2165,2165,8
|
|
20250514,151400,79939820,2170,2170,2170,2170,0
|
|
20250514,151300,79939820,2170,2170,2170,2170,0
|
|
20250514,151200,79939820,2170,2170,2170,2170,10
|
|
20250514,151100,79918120,2170,2175,2175,2170,2
|
|
20250514,151000,79913775,2175,2175,2175,2175,9
|
|
20250514,150900,79894200,2175,2175,2175,2175,0
|
|
20250514,150800,79894200,2175,2175,2175,2175,0
|
|
20250514,150700,79894200,2175,2180,2180,2175,237
|
|
20250514,150600,79378575,2175,2180,2180,2175,530
|
|
20250514,150500,78225325,2180,2180,2180,2180,66
|
|
20250514,150400,78081445,2175,2175,2175,2175,0
|
|
20250514,150300,78081445,2175,2175,2175,2175,0
|
|
20250514,150200,78081445,2175,2175,2175,2175,0
|
|
20250514,150100,78081445,2175,2175,2175,2175,0
|
|
20250514,150000,78081445,2175,2175,2175,2175,0
|
|
20250514,145900,78081445,2175,2175,2175,2175,50
|
|
20250514,145800,77972695,2175,2175,2175,2175,1
|
|
20250514,145700,77970520,2180,2180,2180,2180,0
|
|
20250514,145600,77970520,2180,2175,2180,2175,269
|
|
20250514,145500,77385370,2180,2180,2180,2180,0
|
|
20250514,145400,77385370,2180,2180,2180,2180,0
|
|
20250514,145300,77385370,2180,2180,2180,2180,0
|
|
20250514,145200,77385370,2180,2180,2180,2180,9
|
|
20250514,145100,77365750,2175,2165,2175,2165,799
|
|
20250514,145000,75631435,2160,2155,2160,2155,2505
|
|
20250514,144900,70222880,2150,2155,2155,2150,297
|
|
20250514,144800,69582870,2160,2150,2160,2150,2229
|
|
20250514,144700,64783900,2145,2145,2145,2145,0
|
|
20250514,144600,64783900,2145,2145,2145,2145,0
|
|
20250514,144500,64783900,2145,2145,2145,2145,0
|
|
20250514,144400,64783900,2145,2145,2145,2145,0
|
|
20250514,144300,64783900,2145,2145,2145,2145,1
|
|
20250514,144200,64781755,2145,2145,2145,2145,0
|
|
20250514,144100,64781755,2145,2145,2145,2145,381
|
|
20250514,144000,63964510,2145,2145,2145,2145,0
|
|
20250514,143900,63964510,2145,2150,2150,2145,127
|
|
20250514,143800,63691960,2145,2145,2145,2145,0
|
|
20250514,143700,63691960,2145,2145,2145,2145,6
|
|
20250514,143600,63679090,2150,2150,2150,2150,0
|
|
20250514,143500,63679090,2150,2150,2150,2150,0
|
|
20250514,143400,63679090,2150,2150,2150,2150,0
|
|
20250514,143300,63679090,2150,2150,2150,2150,244
|
|
20250514,143200,63154490,2150,2150,2150,2150,0
|
|
20250514,143100,63154490,2150,2150,2150,2150,0
|
|
20250514,143000,63154490,2150,2150,2150,2150,1329
|
|
20250514,142900,60297140,2145,2125,2145,2125,3994
|
|
20250514,142800,51756770,2125,2125,2125,2125,0
|
|
20250514,142700,51756770,2125,2125,2125,2125,0
|
|
20250514,142600,51756770,2125,2125,2125,2125,0
|
|
20250514,142500,51756770,2125,2125,2125,2125,0
|
|
20250514,142400,51756770,2125,2125,2125,2125,5
|
|
20250514,142300,51746145,2125,2125,2125,2125,0
|
|
20250514,142200,51746145,2125,2125,2125,2125,0
|
|
20250514,142100,51746145,2125,2125,2125,2125,0
|
|
20250514,142000,51746145,2125,2125,2125,2125,0
|
|
20250514,141900,51746145,2125,2125,2125,2125,0
|
|
20250514,141800,51746145,2125,2125,2125,2125,0
|
|
20250514,141700,51746145,2125,2125,2125,2125,0
|
|
20250514,141600,51746145,2125,2125,2125,2125,0
|
|
20250514,141500,51746145,2125,2125,2125,2125,147
|
|
20250514,141400,51433770,2125,2125,2125,2125,0
|
|
20250514,141300,51433770,2125,2125,2125,2125,455
|
|
20250514,141200,50466895,2125,2125,2125,2125,1
|
|
20250514,141100,50464770,2135,2135,2135,2135,0
|
|
20250514,141000,50464770,2135,2135,2135,2135,0
|
|
20250514,140900,50464770,2135,2135,2135,2135,0
|
|
20250514,140800,50464770,2135,2135,2135,2135,0
|
|
20250514,140700,50464770,2135,2135,2135,2135,0
|
|
20250514,140600,50464770,2135,2135,2135,2135,1
|
|
20250514,140500,50462635,2135,2135,2135,2135,0
|
|
20250514,140400,50462635,2135,2135,2135,2135,1
|
|
20250514,140300,50460500,2135,2135,2135,2135,38
|
|
20250514,140200,50379370,2135,2135,2135,2135,0
|
|
20250514,140100,50379370,2135,2135,2135,2135,0
|
|
20250514,140000,50379370,2135,2135,2135,2135,0
|
|
20250514,135900,50379370,2135,2135,2135,2135,0
|
|
20250514,135800,50379370,2135,2135,2135,2135,0
|
|
20250514,135700,50379370,2135,2135,2135,2135,0
|
|
20250514,135600,50379370,2135,2135,2135,2135,0
|
|
20250514,135500,50379370,2135,2135,2135,2135,0
|
|
20250514,135400,50379370,2135,2135,2135,2135,28
|
|
20250514,135300,50319590,2130,2130,2130,2130,0
|
|
20250514,135200,50319590,2130,2130,2130,2130,1
|
|
20250514,135100,50317460,2130,2130,2130,2130,0
|
|
20250514,135000,50317460,2130,2130,2130,2130,0
|
|
20250514,134900,50317460,2130,2130,2130,2130,0
|
|
20250514,134800,50317460,2130,2130,2130,2130,0
|
|
20250514,134700,50317460,2130,2130,2130,2130,0
|
|
20250514,134600,50317460,2130,2130,2130,2130,0
|
|
20250514,134500,50317460,2130,2130,2130,2130,0
|
|
20250514,134400,50317460,2130,2130,2130,2130,0
|
|
20250514,134300,50317460,2130,2130,2130,2130,0
|
|
20250514,134200,50317460,2130,2130,2130,2130,0
|
|
20250514,134100,50317460,2130,2130,2130,2130,0
|
|
20250514,134000,50317460,2130,2130,2130,2130,2
|
|
20250514,133900,50313200,2130,2130,2130,2130,0
|
|
20250514,133800,50313200,2130,2130,2130,2130,0
|
|
20250514,133700,50313200,2130,2130,2130,2130,0
|
|
20250514,133600,50313200,2130,2130,2130,2130,0
|
|
20250514,133500,50313200,2130,2130,2130,2130,1
|
|
20250514,133400,50311070,2135,2135,2135,2135,113
|
|
20250514,133300,50069815,2135,2135,2135,2135,0
|
|
20250514,133200,50069815,2135,2135,2135,2135,0
|
|
20250514,133100,50069815,2135,2135,2135,2135,103
|
|
20250514,133000,49849910,2135,2135,2135,2135,0
|
|
20250514,132900,49849910,2135,2135,2135,2135,0
|
|
20250514,132800,49849910,2135,2135,2135,2135,0
|
|
20250514,132700,49849910,2135,2135,2135,2135,0
|
|
20250514,132600,49849910,2135,2135,2135,2135,0
|
|
20250514,132500,49849910,2135,2135,2135,2135,0
|
|
20250514,132400,49849910,2135,2135,2135,2135,0
|
|
20250514,132300,49849910,2135,2135,2135,2135,0
|
|
20250514,132200,49849910,2135,2135,2135,2135,3
|
|
20250514,132100,49843505,2135,2135,2135,2135,0
|
|
20250514,132000,49843505,2135,2135,2135,2135,0
|
|
20250514,131900,49843505,2135,2135,2135,2135,0
|
|
20250514,131800,49843505,2135,2135,2135,2135,0
|
|
20250514,131700,49843505,2135,2135,2135,2135,0
|
|
20250514,131600,49843505,2135,2135,2135,2135,0
|
|
20250514,131500,49843505,2135,2135,2135,2135,0
|
|
20250514,131400,49843505,2135,2135,2135,2135,0
|
|
20250514,131300,49843505,2135,2135,2135,2135,0
|
|
20250514,131200,49843505,2135,2135,2135,2135,0
|
|
20250514,131100,49843505,2135,2135,2135,2135,0
|
|
20250514,131000,49843505,2135,2135,2135,2135,0
|
|
20250514,130900,49843505,2135,2135,2135,2135,0
|
|
20250514,130800,49843505,2135,2135,2135,2135,0
|
|
20250514,130700,49843505,2135,2135,2135,2135,0
|
|
20250514,130600,49843505,2135,2135,2135,2135,0
|
|
20250514,130500,49843505,2135,2135,2135,2135,20
|
|
20250514,130400,49800805,2135,2135,2135,2135,0
|
|
20250514,130300,49800805,2135,2135,2135,2135,0
|
|
20250514,130200,49800805,2135,2135,2135,2135,0
|
|
20250514,130100,49800805,2135,2135,2135,2135,342
|
|
20250514,130000,49070635,2125,2125,2125,2125,0
|
|
20250514,125900,49070635,2125,2140,2140,2125,258
|
|
20250514,125800,48519440,2140,2140,2140,2140,0
|
|
20250514,125700,48519440,2140,2140,2140,2140,0
|
|
20250514,125600,48519440,2140,2140,2140,2140,100
|
|
20250514,125500,48305440,2140,2140,2140,2140,0
|
|
20250514,125400,48305440,2140,2140,2140,2140,266
|
|
20250514,125300,47736200,2150,2150,2150,2150,0
|
|
20250514,125200,47736200,2150,2150,2150,2150,0
|
|
20250514,125100,47736200,2150,2150,2150,2150,0
|
|
20250514,125000,47736200,2150,2150,2150,2150,20
|
|
20250514,124900,47693200,2150,2150,2150,2150,0
|
|
20250514,124800,47693200,2150,2150,2150,2150,0
|
|
20250514,124700,47693200,2150,2150,2150,2150,11
|
|
20250514,124600,47669550,2140,2140,2140,2140,0
|
|
20250514,124500,47669550,2140,2140,2140,2140,1
|
|
20250514,124400,47667410,2150,2150,2150,2150,0
|
|
20250514,124300,47667410,2150,2150,2150,2150,0
|
|
20250514,124200,47667410,2150,2150,2150,2150,0
|
|
20250514,124100,47667410,2150,2150,2150,2150,0
|
|
20250514,124000,47667410,2150,2150,2150,2150,0
|
|
20250514,123900,47667410,2150,2150,2150,2150,0
|
|
20250514,123800,47667410,2150,2150,2150,2150,0
|
|
20250514,123700,47667410,2150,2150,2150,2150,0
|
|
20250514,123600,47667410,2150,2150,2150,2150,0
|
|
20250514,123500,47667410,2150,2150,2150,2150,0
|
|
20250514,123400,47667410,2150,2150,2150,2150,0
|
|
20250514,123300,47667410,2150,2150,2150,2150,0
|
|
20250514,123200,47667410,2150,2150,2150,2150,0
|
|
20250514,123100,47667410,2150,2150,2150,2150,0
|
|
20250514,123000,47667410,2150,2150,2150,2150,0
|
|
20250514,122900,47667410,2150,2150,2150,2150,0
|
|
20250514,122800,47667410,2150,2150,2150,2150,0
|
|
20250514,122700,47667410,2150,2150,2150,2150,0
|
|
20250514,122600,47667410,2150,2150,2150,2150,0
|
|
20250514,122500,47667410,2150,2150,2150,2150,0
|
|
20250514,122400,47667410,2150,2150,2150,2150,0
|
|
20250514,122300,47667410,2150,2150,2150,2150,0
|
|
20250514,122200,47667410,2150,2150,2150,2150,11
|
|
20250514,122100,47643760,2145,2145,2145,2145,200
|
|
20250514,122000,47214760,2140,2140,2140,2140,608
|
|
20250514,121900,45913640,2140,2140,2140,2140,0
|
|
20250514,121800,45913640,2140,2140,2140,2140,48
|
|
20250514,121700,45810920,2140,2140,2140,2140,11
|
|
20250514,121600,45787380,2120,2120,2120,2120,0
|
|
20250514,121500,45787380,2120,2120,2120,2120,0
|
|
20250514,121400,45787380,2120,2140,2140,2120,1000
|
|
20250514,121300,43654425,2135,2135,2135,2135,0
|
|
20250514,121200,43654425,2135,2135,2135,2135,0
|
|
20250514,121100,43654425,2135,2135,2135,2135,0
|
|
20250514,121000,43654425,2135,2135,2135,2135,0
|
|
20250514,120900,43654425,2135,2135,2135,2135,0
|
|
20250514,120800,43654425,2135,2135,2135,2135,0
|
|
20250514,120700,43654425,2135,2135,2135,2135,802
|
|
20250514,120600,41942155,2135,2135,2135,2135,141
|
|
20250514,120500,41641120,2135,2135,2135,2135,111
|
|
20250514,120400,41404135,2125,2125,2125,2125,19
|
|
20250514,120300,41363760,2120,2120,2120,2120,0
|
|
20250514,120200,41363760,2120,2120,2120,2120,0
|
|
20250514,120100,41363760,2120,2120,2120,2120,0
|
|
20250514,120000,41363760,2120,2120,2120,2120,0
|
|
20250514,115900,41363760,2120,2120,2120,2120,0
|
|
20250514,115800,41363760,2120,2120,2120,2120,0
|
|
20250514,115700,41363760,2120,2120,2120,2120,0
|
|
20250514,115600,41363760,2120,2120,2120,2120,0
|
|
20250514,115500,41363760,2120,2120,2120,2120,0
|
|
20250514,115400,41363760,2120,2125,2125,2120,1393
|
|
20250514,115300,38405325,2125,2130,2130,2125,597
|
|
20250514,115200,37136155,2130,2130,2130,2130,361
|
|
20250514,115100,36367225,2125,2125,2125,2125,370
|
|
20250514,115000,35580975,2125,2125,2125,2125,0
|
|
20250514,114900,35580975,2125,2125,2125,2125,9
|
|
20250514,114800,35561850,2125,2125,2125,2125,0
|
|
20250514,114700,35561850,2125,2125,2125,2125,2
|
|
20250514,114600,35557600,2120,2120,2120,2120,0
|
|
20250514,114500,35557600,2120,2120,2120,2120,60
|
|
20250514,114400,35430400,2120,2120,2120,2120,1820
|
|
20250514,114300,31572000,2120,2120,2120,2120,0
|
|
20250514,114200,31572000,2120,2120,2120,2120,0
|
|
20250514,114100,31572000,2120,2120,2120,2120,33
|
|
20250514,114000,31502040,2115,2115,2115,2115,0
|
|
20250514,113900,31502040,2115,2115,2115,2115,0
|
|
20250514,113800,31502040,2115,2115,2115,2115,0
|
|
20250514,113700,31502040,2115,2115,2115,2115,0
|
|
20250514,113600,31502040,2115,2115,2115,2115,0
|
|
20250514,113500,31502040,2115,2115,2115,2115,0
|
|
20250514,113400,31502040,2115,2115,2115,2115,0
|
|
20250514,113300,31502040,2115,2115,2115,2115,497
|
|
20250514,113200,30450885,2125,2125,2125,2125,0
|
|
20250514,113100,30450885,2125,2125,2125,2125,0
|
|
20250514,113000,30450885,2125,2125,2125,2125,2
|
|
20250514,112900,30446635,2120,2120,2120,2120,1101
|
|
20250514,112800,28112515,2120,2120,2120,2120,0
|
|
20250514,112700,28112515,2120,2120,2120,2120,0
|
|
20250514,112600,28112515,2120,2120,2120,2120,0
|
|
20250514,112500,28112515,2120,2125,2125,2120,344
|
|
20250514,112400,27382895,2120,2120,2120,2120,0
|
|
20250514,112300,27382895,2120,2125,2125,2120,1217
|
|
20250514,112200,24798300,2125,2125,2125,2125,0
|
|
20250514,112100,24798300,2125,2125,2125,2125,0
|
|
20250514,112000,24798300,2125,2125,2125,2125,0
|
|
20250514,111900,24798300,2125,2125,2125,2125,0
|
|
20250514,111800,24798300,2125,2125,2125,2125,0
|
|
20250514,111700,24798300,2125,2125,2125,2125,0
|
|
20250514,111600,24798300,2125,2125,2125,2125,0
|
|
20250514,111500,24798300,2125,2125,2125,2125,139
|
|
20250514,111400,24502925,2125,2125,2125,2125,65
|
|
20250514,111300,24364800,2125,2125,2125,2125,192
|
|
20250514,111200,23956800,2130,2135,2135,2130,615
|
|
20250514,111100,22645735,2135,2135,2135,2135,118
|
|
20250514,111000,22393805,2135,2135,2135,2135,0
|
|
20250514,110900,22393805,2135,2145,2145,2135,2
|
|
20250514,110800,22389525,2145,2145,2145,2145,10
|
|
20250514,110700,22368075,2145,2145,2145,2145,0
|
|
20250514,110600,22368075,2145,2145,2145,2145,0
|
|
20250514,110500,22368075,2145,2145,2145,2145,0
|
|
20250514,110400,22368075,2145,2145,2145,2145,0
|
|
20250514,110300,22368075,2145,2145,2145,2145,0
|
|
20250514,110200,22368075,2145,2145,2145,2145,257
|
|
20250514,110100,21816810,2145,2145,2145,2145,0
|
|
20250514,110000,21816810,2145,2145,2145,2145,0
|
|
20250514,105900,21816810,2145,2145,2145,2145,0
|
|
20250514,105800,21816810,2145,2145,2145,2145,20
|
|
20250514,105700,21773910,2145,2145,2145,2145,0
|
|
20250514,105600,21773910,2145,2145,2145,2145,0
|
|
20250514,105500,21773910,2145,2145,2145,2145,0
|
|
20250514,105400,21773910,2145,2145,2145,2145,0
|
|
20250514,105300,21773910,2145,2145,2145,2145,0
|
|
20250514,105200,21773910,2145,2145,2145,2145,1000
|
|
20250514,105100,19628910,2145,2145,2145,2145,0
|
|
20250514,105000,19628910,2145,2145,2145,2145,0
|
|
20250514,104900,19628910,2145,2145,2145,2145,0
|
|
20250514,104800,19628910,2145,2145,2145,2145,0
|
|
20250514,104700,19628910,2145,2145,2145,2145,0
|
|
20250514,104600,19628910,2145,2145,2145,2145,0
|
|
20250514,104500,19628910,2145,2145,2145,2145,101
|
|
20250514,104400,19412265,2145,2145,2145,2145,1
|
|
20250514,104300,19410120,2140,2140,2140,2140,0
|
|
20250514,104200,19410120,2140,2140,2140,2140,0
|
|
20250514,104100,19410120,2140,2140,2140,2140,0
|
|
20250514,104000,19410120,2140,2140,2140,2140,74
|
|
20250514,103900,19251760,2140,2140,2140,2140,1
|
|
20250514,103800,19249620,2145,2145,2145,2145,0
|
|
20250514,103700,19249620,2145,2145,2145,2145,36
|
|
20250514,103600,19172400,2145,2145,2145,2145,160
|
|
20250514,103500,18829200,2150,2150,2150,2150,0
|
|
20250514,103400,18829200,2150,2150,2150,2150,0
|
|
20250514,103300,18829200,2150,2150,2150,2150,32
|
|
20250514,103200,18760400,2150,2150,2150,2150,0
|
|
20250514,103100,18760400,2150,2150,2150,2150,114
|
|
20250514,103000,18515300,2150,2150,2150,2150,0
|
|
20250514,102900,18515300,2150,2150,2150,2150,1
|
|
20250514,102800,18513150,2150,2150,2150,2150,0
|
|
20250514,102700,18513150,2150,2150,2150,2150,0
|
|
20250514,102600,18513150,2150,2150,2150,2150,0
|
|
20250514,102500,18513150,2150,2150,2150,2150,0
|
|
20250514,102400,18513150,2150,2150,2150,2150,0
|
|
20250514,102300,18513150,2150,2150,2150,2150,0
|
|
20250514,102200,18513150,2150,2150,2150,2150,0
|
|
20250514,102100,18513150,2150,2150,2150,2150,0
|
|
20250514,102000,18513150,2150,2150,2150,2150,0
|
|
20250514,101900,18513150,2150,2150,2150,2150,3
|
|
20250514,101800,18506700,2150,2150,2150,2150,0
|
|
20250514,101700,18506700,2150,2150,2150,2150,0
|
|
20250514,101600,18506700,2150,2150,2150,2150,0
|
|
20250514,101500,18506700,2150,2150,2150,2150,0
|
|
20250514,101400,18506700,2150,2150,2150,2150,0
|
|
20250514,101300,18506700,2150,2150,2150,2150,40
|
|
20250514,101200,18420700,2145,2145,2145,2145,0
|
|
20250514,101100,18420700,2145,2145,2145,2145,0
|
|
20250514,101000,18420700,2145,2145,2150,2145,1001
|
|
20250514,100900,16269410,2145,2145,2145,2145,5
|
|
20250514,100800,16258685,2145,2145,2145,2145,108
|
|
20250514,100700,16027025,2150,2150,2150,2150,0
|
|
20250514,100600,16027025,2150,2150,2150,2150,0
|
|
20250514,100500,16027025,2150,2150,2150,2150,60
|
|
20250514,100400,15898025,2150,2150,2150,2140,88
|
|
20250514,100300,15709305,2150,2150,2150,2150,5
|
|
20250514,100200,15698555,2145,2145,2145,2145,1
|
|
20250514,100100,15696410,2150,2150,2150,2150,0
|
|
20250514,100000,15696410,2150,2150,2150,2150,10
|
|
20250514,095900,15674910,2145,2145,2145,2145,0
|
|
20250514,095800,15674910,2145,2145,2145,2145,0
|
|
20250514,095700,15674910,2145,2145,2145,2145,0
|
|
20250514,095600,15674910,2145,2145,2145,2145,0
|
|
20250514,095500,15674910,2145,2145,2145,2145,0
|
|
20250514,095400,15674910,2145,2145,2145,2145,200
|
|
20250514,095300,15245910,2150,2150,2150,2150,1
|
|
20250514,095200,15243760,2145,2145,2145,2145,0
|
|
20250514,095100,15243760,2145,2145,2145,2145,181
|
|
20250514,095000,14855515,2140,2140,2140,2140,1
|
|
20250514,094900,14853375,2150,2150,2150,2150,178
|
|
20250514,094800,14470675,2150,2150,2150,2150,368
|
|
20250514,094700,13679475,2165,2165,2165,2165,0
|
|
20250514,094600,13679475,2165,2165,2165,2165,0
|
|
20250514,094500,13679475,2165,2150,2165,2150,3
|
|
20250514,094400,13673010,2165,2165,2165,2165,6
|
|
20250514,094300,13660020,2165,2150,2165,2150,483
|
|
20250514,094200,12621525,2150,2150,2150,2150,0
|
|
20250514,094100,12621525,2150,2150,2150,2150,2
|
|
20250514,094000,12617225,2170,2170,2170,2170,0
|
|
20250514,093900,12617225,2170,2170,2170,2170,20
|
|
20250514,093800,12573825,2175,2175,2175,2175,48
|
|
20250514,093700,12469425,2175,2175,2175,2175,0
|
|
20250514,093600,12469425,2175,2175,2175,2175,11
|
|
20250514,093500,12445500,2150,2150,2150,2150,0
|
|
20250514,093400,12445500,2150,2150,2190,2150,1004
|
|
20250514,093300,10256980,2140,2140,2140,2140,404
|
|
20250514,093200,9392420,2140,2130,2140,2130,400
|
|
20250514,093100,8538765,2120,2120,2120,2120,736
|
|
20250514,093000,6978445,2115,2115,2115,2115,0
|
|
20250514,092900,6978445,2115,2115,2115,2115,2
|
|
20250514,092800,6974215,2115,2115,2115,2115,3
|
|
20250514,092700,6967870,2115,2115,2115,2115,0
|
|
20250514,092600,6967870,2115,2115,2115,2115,560
|
|
20250514,092500,5783470,2115,2110,2115,2110,110
|
|
20250514,092400,5551070,2110,2110,2110,2110,1
|
|
20250514,092300,5548960,2110,2110,2110,2110,0
|
|
20250514,092200,5548960,2110,2110,2110,2110,0
|
|
20250514,092100,5548960,2110,2110,2110,2110,0
|
|
20250514,092000,5548960,2110,2110,2110,2110,0
|
|
20250514,091900,5548960,2110,2110,2110,2110,0
|
|
20250514,091800,5548960,2110,2110,2110,2110,134
|
|
20250514,091700,5266220,2110,2110,2110,2110,68
|
|
20250514,091600,5122740,2110,2110,2115,2110,512
|
|
20250514,091500,4042075,2110,2110,2110,2110,100
|
|
20250514,091400,3831075,2105,2100,2105,2100,210
|
|
20250514,091300,3389850,2095,2095,2095,2095,3
|
|
20250514,091200,3383565,2090,2090,2090,2090,0
|
|
20250514,091100,3383565,2090,2090,2095,2090,870
|
|
20250514,091000,1565240,2090,2090,2090,2090,1
|
|
20250514,090900,1563150,2095,2095,2095,2095,100
|
|
20250514,090800,1353650,2095,2095,2095,2095,0
|
|
20250514,090700,1353650,2095,2095,2095,2095,5
|
|
20250514,090600,1343175,2100,2100,2100,2100,0
|
|
20250514,090500,1343175,2100,2095,2100,2095,350
|
|
20250514,090400,608990,2100,2100,2100,2100,34
|
|
20250514,090300,537590,2100,2100,2100,2100,0
|
|
20250514,090200,537590,2100,2100,2100,2100,0
|
|
20250514,090100,537590,2100,2100,2100,2100,254
|
|
20250514,090000,4190,2095,2095,2095,2095,2
|