682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,201900,60254930,3135,3135,3135,3135,956
|
|
20250516,201800,60254930,3135,3135,3135,3135,0
|
|
20250516,201700,60254930,3135,3135,3135,3135,0
|
|
20250516,201600,60254930,3135,3135,3135,3135,0
|
|
20250516,201500,60254930,3135,3135,3135,3135,0
|
|
20250516,201400,60254930,3135,3135,3135,3135,0
|
|
20250516,201300,60254930,3135,3135,3135,3135,0
|
|
20250516,201200,60254930,3135,3135,3135,3135,0
|
|
20250516,201100,60254930,3135,3135,3135,3135,0
|
|
20250516,201000,60254930,3135,3135,3135,3135,0
|
|
20250516,200900,60254930,3135,3135,3135,3135,0
|
|
20250516,200800,60254930,3135,3135,3135,3135,0
|
|
20250516,200700,60254930,3135,3135,3135,3135,0
|
|
20250516,200600,60254930,3135,3135,3135,3135,0
|
|
20250516,200500,60254930,3135,3135,3135,3135,0
|
|
20250516,200400,60254930,3135,3135,3135,3135,0
|
|
20250516,200300,60254930,3135,3135,3135,3135,0
|
|
20250516,200200,60254930,3135,3135,3135,3135,0
|
|
20250516,200100,60254930,3135,3135,3135,3135,0
|
|
20250516,200000,60254930,3135,3135,3135,3135,0
|
|
20250516,195900,60254930,3135,3135,3135,3135,0
|
|
20250516,195800,60254930,3135,3135,3135,3135,0
|
|
20250516,195700,60254930,3135,3135,3135,3135,0
|
|
20250516,195600,60254930,3135,3135,3135,3135,0
|
|
20250516,195500,60254930,3135,3135,3135,3135,0
|
|
20250516,195400,60254930,3135,3135,3135,3135,0
|
|
20250516,195300,60254930,3135,3135,3135,3135,0
|
|
20250516,195200,60254930,3135,3135,3135,3135,0
|
|
20250516,195100,60254930,3135,3135,3135,3135,0
|
|
20250516,195000,60254930,3135,3135,3135,3135,0
|
|
20250516,194900,60254930,3135,3135,3135,3135,956
|
|
20250516,194800,60254930,3135,3135,3135,3135,0
|
|
20250516,194700,60254930,3135,3135,3135,3135,0
|
|
20250516,194600,60254930,3135,3135,3135,3135,0
|
|
20250516,194500,60254930,3135,3135,3135,3135,0
|
|
20250516,194400,60254930,3135,3135,3135,3135,0
|
|
20250516,194300,60254930,3135,3135,3135,3135,0
|
|
20250516,194200,60254930,3135,3135,3135,3135,0
|
|
20250516,194100,60254930,3135,3135,3135,3135,0
|
|
20250516,194000,60254930,3135,3135,3135,3135,0
|
|
20250516,193900,60254930,3135,3135,3135,3135,0
|
|
20250516,193800,60254930,3135,3135,3135,3135,0
|
|
20250516,193700,60254930,3135,3135,3135,3135,0
|
|
20250516,193600,60254930,3135,3135,3135,3135,0
|
|
20250516,193500,60254930,3135,3135,3135,3135,0
|
|
20250516,193400,60254930,3135,3135,3135,3135,0
|
|
20250516,193300,60254930,3135,3135,3135,3135,0
|
|
20250516,193200,60254930,3135,3135,3135,3135,0
|
|
20250516,193100,60254930,3135,3135,3135,3135,0
|
|
20250516,193000,60254930,3135,3135,3135,3135,0
|
|
20250516,192900,60254930,3135,3135,3135,3135,0
|
|
20250516,192800,60254930,3135,3135,3135,3135,0
|
|
20250516,192700,60254930,3135,3135,3135,3135,0
|
|
20250516,192600,60254930,3135,3135,3135,3135,0
|
|
20250516,192500,60254930,3135,3135,3135,3135,0
|
|
20250516,192400,60254930,3135,3135,3135,3135,0
|
|
20250516,192300,60254930,3135,3135,3135,3135,0
|
|
20250516,192200,60254930,3135,3135,3135,3135,0
|
|
20250516,192100,60254930,3135,3135,3135,3135,0
|
|
20250516,192000,60254930,3135,3135,3135,3135,0
|
|
20250516,191900,60254930,3135,3135,3135,3135,956
|
|
20250516,191800,60254930,3135,3135,3135,3135,0
|
|
20250516,191700,60254930,3135,3135,3135,3135,0
|
|
20250516,191600,60254930,3135,3135,3135,3135,0
|
|
20250516,191500,60254930,3135,3135,3135,3135,0
|
|
20250516,191400,60254930,3135,3135,3135,3135,0
|
|
20250516,191300,60254930,3135,3135,3135,3135,0
|
|
20250516,191200,60254930,3135,3135,3135,3135,0
|
|
20250516,191100,60254930,3135,3135,3135,3135,0
|
|
20250516,191000,60254930,3135,3135,3135,3135,0
|
|
20250516,190900,60254930,3135,3135,3135,3135,0
|
|
20250516,190800,60254930,3135,3135,3135,3135,0
|
|
20250516,190700,60254930,3135,3135,3135,3135,0
|
|
20250516,190600,60254930,3135,3135,3135,3135,0
|
|
20250516,190500,60254930,3135,3135,3135,3135,0
|
|
20250516,190400,60254930,3135,3135,3135,3135,0
|
|
20250516,190300,60254930,3135,3135,3135,3135,0
|
|
20250516,190200,60254930,3135,3135,3135,3135,0
|
|
20250516,190100,60254930,3135,3135,3135,3135,0
|
|
20250516,190000,60254930,3135,3135,3135,3135,0
|
|
20250516,185900,60254930,3135,3135,3135,3135,0
|
|
20250516,185800,60254930,3135,3135,3135,3135,0
|
|
20250516,185700,60254930,3135,3135,3135,3135,0
|
|
20250516,185600,60254930,3135,3135,3135,3135,0
|
|
20250516,185500,60254930,3135,3135,3135,3135,0
|
|
20250516,185400,60254930,3135,3135,3135,3135,0
|
|
20250516,185300,60254930,3135,3135,3135,3135,0
|
|
20250516,185200,60254930,3135,3135,3135,3135,0
|
|
20250516,185100,60254930,3135,3135,3135,3135,0
|
|
20250516,185000,60254930,3135,3135,3135,3135,0
|
|
20250516,184900,60254930,3135,3135,3135,3135,956
|
|
20250516,184800,60254930,3135,3135,3135,3135,0
|
|
20250516,184700,60254930,3135,3135,3135,3135,0
|
|
20250516,184600,60254930,3135,3135,3135,3135,0
|
|
20250516,184500,60254930,3135,3135,3135,3135,0
|
|
20250516,184400,60254930,3135,3135,3135,3135,0
|
|
20250516,184300,60254930,3135,3135,3135,3135,0
|
|
20250516,184200,60254930,3135,3135,3135,3135,0
|
|
20250516,184100,60254930,3135,3135,3135,3135,0
|
|
20250516,184000,60254930,3135,3135,3135,3135,0
|
|
20250516,183900,60254930,3135,3135,3135,3135,0
|
|
20250516,183800,60254930,3135,3135,3135,3135,0
|
|
20250516,183700,60254930,3135,3135,3135,3135,0
|
|
20250516,183600,60254930,3135,3135,3135,3135,0
|
|
20250516,183500,60254930,3135,3135,3135,3135,0
|
|
20250516,183400,60254930,3135,3135,3135,3135,0
|
|
20250516,183300,60254930,3135,3135,3135,3135,0
|
|
20250516,183200,60254930,3135,3135,3135,3135,0
|
|
20250516,183100,60254930,3135,3135,3135,3135,0
|
|
20250516,183000,60254930,3135,3135,3135,3135,0
|
|
20250516,182900,60254930,3135,3135,3135,3135,0
|
|
20250516,182800,60254930,3135,3135,3135,3135,0
|
|
20250516,182700,60254930,3135,3135,3135,3135,0
|
|
20250516,182600,60254930,3135,3135,3135,3135,0
|
|
20250516,182500,60254930,3135,3135,3135,3135,0
|
|
20250516,182400,60254930,3135,3135,3135,3135,0
|
|
20250516,182300,60254930,3135,3135,3135,3135,0
|
|
20250516,182200,60254930,3135,3135,3135,3135,0
|
|
20250516,182100,60254930,3135,3135,3135,3135,0
|
|
20250516,182000,60254930,3135,3135,3135,3135,0
|
|
20250516,181900,60254930,3135,3135,3135,3135,956
|
|
20250516,181800,60254930,3135,3135,3135,3135,0
|
|
20250516,181700,60254930,3135,3135,3135,3135,0
|
|
20250516,181600,60254930,3135,3135,3135,3135,0
|
|
20250516,181500,60254930,3135,3135,3135,3135,0
|
|
20250516,181400,60254930,3135,3135,3135,3135,0
|
|
20250516,181300,60254930,3135,3135,3135,3135,0
|
|
20250516,181200,60254930,3135,3135,3135,3135,0
|
|
20250516,181100,60254930,3135,3135,3135,3135,0
|
|
20250516,181000,60254930,3135,3135,3135,3135,0
|
|
20250516,180900,60254930,3135,3135,3135,3135,0
|
|
20250516,180800,60254930,3135,3135,3135,3135,0
|
|
20250516,180700,60254930,3135,3135,3135,3135,0
|
|
20250516,180600,60254930,3135,3135,3135,3135,0
|
|
20250516,180500,60254930,3135,3135,3135,3135,0
|
|
20250516,180400,60254930,3135,3135,3135,3135,0
|
|
20250516,180300,60254930,3135,3135,3135,3135,0
|
|
20250516,180200,60254930,3135,3135,3135,3135,0
|
|
20250516,180100,60254930,3135,3135,3135,3135,0
|
|
20250516,180000,60254930,3135,3135,3135,3135,0
|
|
20250516,175900,60254930,3135,3135,3135,3135,0
|
|
20250516,175800,60254930,3135,3135,3135,3135,0
|
|
20250516,175700,60254930,3135,3135,3135,3135,0
|
|
20250516,175600,60254930,3135,3135,3135,3135,0
|
|
20250516,175500,60254930,3135,3135,3135,3135,0
|
|
20250516,175400,60254930,3135,3135,3135,3135,0
|
|
20250516,175300,60254930,3135,3135,3135,3135,0
|
|
20250516,175200,60254930,3135,3135,3135,3135,0
|
|
20250516,175100,60254930,3135,3135,3135,3135,0
|
|
20250516,175000,60254930,3135,3135,3135,3135,0
|
|
20250516,174900,60254930,3135,3135,3135,3135,956
|
|
20250516,174800,60254930,3135,3135,3135,3135,0
|
|
20250516,174700,60254930,3135,3135,3135,3135,0
|
|
20250516,174600,60254930,3135,3135,3135,3135,0
|
|
20250516,174500,60254930,3135,3135,3135,3135,0
|
|
20250516,174400,60254930,3135,3135,3135,3135,0
|
|
20250516,174300,60254930,3135,3135,3135,3135,0
|
|
20250516,174200,60254930,3135,3135,3135,3135,0
|
|
20250516,174100,60254930,3135,3135,3135,3135,0
|
|
20250516,174000,60254930,3135,3135,3135,3135,0
|
|
20250516,173900,60254930,3135,3135,3135,3135,0
|
|
20250516,173800,60254930,3135,3135,3135,3135,0
|
|
20250516,173700,60254930,3135,3135,3135,3135,0
|
|
20250516,173600,60254930,3135,3135,3135,3135,0
|
|
20250516,173500,60254930,3135,3135,3135,3135,0
|
|
20250516,173400,60254930,3135,3135,3135,3135,0
|
|
20250516,173300,60254930,3135,3135,3135,3135,0
|
|
20250516,173200,60254930,3135,3135,3135,3135,0
|
|
20250516,173100,60254930,3135,3135,3135,3135,0
|
|
20250516,173000,60254930,3135,3135,3135,3135,0
|
|
20250516,172900,60254930,3135,3135,3135,3135,0
|
|
20250516,172800,60254930,3135,3135,3135,3135,0
|
|
20250516,172700,60254930,3135,3135,3135,3135,0
|
|
20250516,172600,60254930,3135,3135,3135,3135,0
|
|
20250516,172500,60254930,3135,3135,3135,3135,0
|
|
20250516,172400,60254930,3135,3135,3135,3135,0
|
|
20250516,172300,60254930,3135,3135,3135,3135,0
|
|
20250516,172200,60254930,3135,3135,3135,3135,0
|
|
20250516,172100,60254930,3135,3135,3135,3135,0
|
|
20250516,172000,60254930,3135,3135,3135,3135,0
|
|
20250516,171900,60254930,3135,3135,3135,3135,956
|
|
20250516,171800,60254930,3135,3135,3135,3135,0
|
|
20250516,171700,60254930,3135,3135,3135,3135,0
|
|
20250516,171600,60254930,3135,3135,3135,3135,0
|
|
20250516,171500,60254930,3135,3135,3135,3135,0
|
|
20250516,171400,60254930,3135,3135,3135,3135,0
|
|
20250516,171300,60254930,3135,3135,3135,3135,0
|
|
20250516,171200,60254930,3135,3135,3135,3135,0
|
|
20250516,171100,60254930,3135,3135,3135,3135,0
|
|
20250516,171000,60254930,3135,3135,3135,3135,0
|
|
20250516,170900,60254930,3135,3135,3135,3135,0
|
|
20250516,170800,60254930,3135,3135,3135,3135,0
|
|
20250516,170700,60254930,3135,3135,3135,3135,0
|
|
20250516,170600,60254930,3135,3135,3135,3135,0
|
|
20250516,170500,60254930,3135,3135,3135,3135,0
|
|
20250516,170400,60254930,3135,3135,3135,3135,0
|
|
20250516,170300,60254930,3135,3135,3135,3135,0
|
|
20250516,170200,60254930,3135,3135,3135,3135,0
|
|
20250516,170100,60254930,3135,3135,3135,3135,0
|
|
20250516,170000,60254930,3135,3135,3135,3135,0
|
|
20250516,165900,60254930,3135,3135,3135,3135,0
|
|
20250516,165800,60254930,3135,3135,3135,3135,0
|
|
20250516,165700,60254930,3135,3135,3135,3135,0
|
|
20250516,165600,60254930,3135,3135,3135,3135,0
|
|
20250516,165500,60254930,3135,3135,3135,3135,0
|
|
20250516,165400,60254930,3135,3135,3135,3135,0
|
|
20250516,165300,60254930,3135,3135,3135,3135,0
|
|
20250516,165200,60254930,3135,3135,3135,3135,0
|
|
20250516,165100,60254930,3135,3135,3135,3135,0
|
|
20250516,165000,60254930,3135,3135,3135,3135,0
|
|
20250516,164900,60254930,3135,3135,3135,3135,956
|
|
20250516,164800,60254930,3135,3135,3135,3135,0
|
|
20250516,164700,60254930,3135,3135,3135,3135,0
|
|
20250516,164600,60254930,3135,3135,3135,3135,0
|
|
20250516,164500,60254930,3135,3135,3135,3135,0
|
|
20250516,164400,60254930,3135,3135,3135,3135,0
|
|
20250516,164300,60254930,3135,3135,3135,3135,0
|
|
20250516,164200,60254930,3135,3135,3135,3135,0
|
|
20250516,164100,60254930,3135,3135,3135,3135,0
|
|
20250516,164000,60254930,3135,3135,3135,3135,0
|
|
20250516,163900,60254930,3135,3135,3135,3135,0
|
|
20250516,163800,60254930,3135,3135,3135,3135,0
|
|
20250516,163700,60254930,3135,3135,3135,3135,0
|
|
20250516,163600,60254930,3135,3135,3135,3135,0
|
|
20250516,163500,60254930,3135,3135,3135,3135,0
|
|
20250516,163400,60254930,3135,3135,3135,3135,0
|
|
20250516,163300,60254930,3135,3135,3135,3135,0
|
|
20250516,163200,60254930,3135,3135,3135,3135,0
|
|
20250516,163100,60254930,3135,3135,3135,3135,0
|
|
20250516,163000,60254930,3135,3135,3135,3135,0
|
|
20250516,162900,60254930,3135,3135,3135,3135,0
|
|
20250516,162800,60254930,3135,3135,3135,3135,0
|
|
20250516,162700,60254930,3135,3135,3135,3135,0
|
|
20250516,162600,60254930,3135,3135,3135,3135,0
|
|
20250516,162500,60254930,3135,3135,3135,3135,0
|
|
20250516,162400,60254930,3135,3135,3135,3135,0
|
|
20250516,162300,60254930,3135,3135,3135,3135,0
|
|
20250516,162200,60254930,3135,3135,3135,3135,0
|
|
20250516,162100,60254930,3135,3135,3135,3135,0
|
|
20250516,162000,60254930,3135,3135,3135,3135,0
|
|
20250516,161900,60254930,3135,3135,3135,3135,956
|
|
20250516,161800,60254930,3135,3135,3135,3135,0
|
|
20250516,161700,60254930,3135,3135,3135,3135,0
|
|
20250516,161600,60254930,3135,3135,3135,3135,0
|
|
20250516,161500,60254930,3135,3135,3135,3135,0
|
|
20250516,161400,60254930,3135,3135,3135,3135,0
|
|
20250516,161300,60254930,3135,3135,3135,3135,0
|
|
20250516,161200,60254930,3135,3135,3135,3135,0
|
|
20250516,161100,60254930,3135,3135,3135,3135,0
|
|
20250516,161000,60254930,3135,3135,3135,3135,0
|
|
20250516,160900,60254930,3135,3135,3135,3135,0
|
|
20250516,160800,60254930,3135,3135,3135,3135,0
|
|
20250516,160700,60254930,3135,3135,3135,3135,0
|
|
20250516,160600,60254930,3135,3135,3135,3135,0
|
|
20250516,160500,60254930,3135,3135,3135,3135,0
|
|
20250516,160400,60254930,3135,3135,3135,3135,0
|
|
20250516,160300,60254930,3135,3135,3135,3135,0
|
|
20250516,160200,60254930,3135,3135,3135,3135,0
|
|
20250516,160100,60254930,3135,3135,3135,3135,0
|
|
20250516,160000,60254930,3135,3135,3135,3135,0
|
|
20250516,155900,60254930,3135,3135,3135,3135,0
|
|
20250516,155800,60254930,3135,3135,3135,3135,0
|
|
20250516,155700,60254930,3135,3135,3135,3135,0
|
|
20250516,155600,60254930,3135,3135,3135,3135,0
|
|
20250516,155500,60254930,3135,3135,3135,3135,0
|
|
20250516,155400,60254930,3135,3135,3135,3135,0
|
|
20250516,155300,60254930,3135,3135,3135,3135,0
|
|
20250516,155200,60254930,3135,3135,3135,3135,0
|
|
20250516,155100,60254930,3135,3135,3135,3135,0
|
|
20250516,155000,60254930,3135,3135,3135,3135,0
|
|
20250516,154900,60254930,3135,3135,3135,3135,956
|
|
20250516,154800,60254930,3135,3135,3135,3135,0
|
|
20250516,154700,60254930,3135,3135,3135,3135,0
|
|
20250516,154600,60254930,3135,3135,3135,3135,0
|
|
20250516,154500,60254930,3135,3135,3135,3135,0
|
|
20250516,154400,60254930,3135,3135,3135,3135,0
|
|
20250516,154300,60254930,3135,3135,3135,3135,0
|
|
20250516,154200,60254930,3135,3135,3135,3135,0
|
|
20250516,154100,60254930,3135,3135,3135,3135,0
|
|
20250516,154000,60254930,3135,3135,3135,3135,0
|
|
20250516,153900,60254930,3135,3135,3135,3135,0
|
|
20250516,153800,60254930,3135,3135,3135,3135,0
|
|
20250516,153700,60254930,3135,3135,3135,3135,0
|
|
20250516,153600,60254930,3135,3135,3135,3135,0
|
|
20250516,153500,60254930,3135,3135,3135,3135,0
|
|
20250516,153400,60254930,3135,3135,3135,3135,0
|
|
20250516,153300,60254930,3135,3135,3135,3135,0
|
|
20250516,153200,60254930,3135,3135,3135,3135,0
|
|
20250516,153100,60254930,3135,3135,3135,3135,0
|
|
20250516,153000,60254930,3135,3135,3135,3135,956
|
|
20250516,152900,57257870,3135,3135,3135,3135,0
|
|
20250516,152800,57257870,3135,3135,3135,3135,0
|
|
20250516,152700,57257870,3135,3135,3135,3135,0
|
|
20250516,152600,57257870,3135,3135,3135,3135,0
|
|
20250516,152500,57257870,3135,3135,3135,3135,0
|
|
20250516,152400,57257870,3135,3135,3135,3135,0
|
|
20250516,152300,57257870,3135,3135,3135,3135,0
|
|
20250516,152200,57257870,3135,3135,3135,3135,0
|
|
20250516,152100,57257870,3135,3135,3135,3135,0
|
|
20250516,152000,57257870,3135,3135,3135,3135,0
|
|
20250516,151900,57257870,3135,3135,3135,3135,0
|
|
20250516,151800,57257870,3135,3135,3135,3135,0
|
|
20250516,151700,57257870,3135,3135,3135,3135,0
|
|
20250516,151600,57257870,3135,3135,3135,3135,0
|
|
20250516,151500,57257870,3135,3115,3135,3115,43
|
|
20250516,151400,57123905,3135,3135,3135,3135,0
|
|
20250516,151300,57123905,3135,3135,3135,3135,2
|
|
20250516,151200,57117635,3115,3115,3115,3115,0
|
|
20250516,151100,57117635,3115,3115,3115,3115,0
|
|
20250516,151000,57117635,3115,3115,3115,3115,1
|
|
20250516,150900,57114520,3135,3135,3135,3135,0
|
|
20250516,150800,57114520,3135,3120,3135,3115,97
|
|
20250516,150700,56812325,3130,3130,3130,3130,86
|
|
20250516,150600,56543145,3130,3125,3130,3125,744
|
|
20250516,150500,54216445,3120,3120,3120,3120,0
|
|
20250516,150400,54216445,3120,3120,3120,3120,0
|
|
20250516,150300,54216445,3120,3120,3120,3120,201
|
|
20250516,150200,53589325,3120,3120,3120,3120,29
|
|
20250516,150100,53498845,3120,3120,3120,3120,0
|
|
20250516,150000,53498845,3120,3120,3120,3120,0
|
|
20250516,145900,53498845,3120,3120,3120,3120,63
|
|
20250516,145800,53302285,3125,3120,3125,3115,2347
|
|
20250516,145700,45979620,3120,3125,3125,3120,234
|
|
20250516,145600,45248425,3120,3120,3120,3120,0
|
|
20250516,145500,45248425,3120,3120,3120,3120,0
|
|
20250516,145400,45248425,3120,3125,3125,3120,1196
|
|
20250516,145300,41511335,3125,3125,3125,3125,0
|
|
20250516,145200,41511335,3125,3125,3125,3125,131
|
|
20250516,145100,41101960,3140,3140,3140,3140,0
|
|
20250516,145000,41101960,3140,3140,3140,3140,0
|
|
20250516,144900,41101960,3140,3140,3140,3140,1
|
|
20250516,144800,41098820,3130,3130,3130,3130,0
|
|
20250516,144700,41098820,3130,3130,3130,3130,0
|
|
20250516,144600,41098820,3130,3130,3130,3130,64
|
|
20250516,144500,40898500,3130,3130,3130,3130,0
|
|
20250516,144400,40898500,3130,3130,3130,3130,0
|
|
20250516,144300,40898500,3130,3130,3130,3130,0
|
|
20250516,144200,40898500,3130,3130,3130,3130,0
|
|
20250516,144100,40898500,3130,3130,3130,3130,0
|
|
20250516,144000,40898500,3130,3130,3130,3130,100
|
|
20250516,143900,40585500,3130,3130,3130,3130,0
|
|
20250516,143800,40585500,3130,3130,3130,3130,26
|
|
20250516,143700,40504120,3130,3130,3130,3130,0
|
|
20250516,143600,40504120,3130,3130,3130,3130,0
|
|
20250516,143500,40504120,3130,3130,3130,3130,0
|
|
20250516,143400,40504120,3130,3130,3130,3130,1437
|
|
20250516,143300,36006310,3140,3140,3140,3140,0
|
|
20250516,143200,36006310,3140,3140,3140,3140,0
|
|
20250516,143100,36006310,3140,3140,3140,3140,0
|
|
20250516,143000,36006310,3140,3140,3140,3140,0
|
|
20250516,142900,36006310,3140,3140,3140,3140,0
|
|
20250516,142800,36006310,3140,3140,3140,3140,0
|
|
20250516,142700,36006310,3140,3140,3140,3140,0
|
|
20250516,142600,36006310,3140,3140,3140,3140,0
|
|
20250516,142500,36006310,3140,3140,3140,3140,0
|
|
20250516,142400,36006310,3140,3140,3140,3140,0
|
|
20250516,142300,36006310,3140,3140,3140,3140,0
|
|
20250516,142200,36006310,3140,3140,3140,3140,0
|
|
20250516,142100,36006310,3140,3140,3140,3140,0
|
|
20250516,142000,36006310,3140,3140,3140,3140,0
|
|
20250516,141900,36006310,3140,3140,3140,3140,4
|
|
20250516,141800,35993750,3135,3135,3135,3135,16
|
|
20250516,141700,35943590,3135,3135,3135,3135,3
|
|
20250516,141600,35934185,3135,3140,3140,3135,777
|
|
20250516,141500,33496700,3140,3140,3140,3140,0
|
|
20250516,141400,33496700,3140,3140,3140,3140,0
|
|
20250516,141300,33496700,3140,3140,3140,3140,0
|
|
20250516,141200,33496700,3140,3140,3140,3140,0
|
|
20250516,141100,33496700,3140,3140,3140,3140,0
|
|
20250516,141000,33496700,3140,3140,3140,3140,0
|
|
20250516,140900,33496700,3140,3140,3140,3140,0
|
|
20250516,140800,33496700,3140,3140,3140,3140,5
|
|
20250516,140700,33481000,3135,3135,3135,3135,0
|
|
20250516,140600,33481000,3135,3140,3140,3135,16
|
|
20250516,140500,33430835,3140,3140,3140,3140,24
|
|
20250516,140400,33355475,3140,3140,3140,3140,0
|
|
20250516,140300,33355475,3140,3140,3140,3140,0
|
|
20250516,140200,33355475,3140,3140,3140,3140,10
|
|
20250516,140100,33324075,3140,3140,3140,3140,66
|
|
20250516,140000,33116835,3140,3140,3140,3140,20
|
|
20250516,135900,33054035,3140,3140,3140,3140,283
|
|
20250516,135800,32165415,3140,3140,3140,3140,0
|
|
20250516,135700,32165415,3140,3140,3140,3140,5
|
|
20250516,135600,32149715,3140,3140,3140,3140,0
|
|
20250516,135500,32149715,3140,3140,3140,3140,5
|
|
20250516,135400,32134015,3140,3140,3140,3140,89
|
|
20250516,135300,31854555,3140,3140,3140,3140,50
|
|
20250516,135200,31697555,3135,3135,3135,3135,0
|
|
20250516,135100,31697555,3135,3135,3135,3135,0
|
|
20250516,135000,31697555,3135,3135,3135,3135,0
|
|
20250516,134900,31697555,3135,3140,3140,3135,533
|
|
20250516,134800,30025260,3140,3140,3140,3140,0
|
|
20250516,134700,30025260,3140,3140,3140,3140,232
|
|
20250516,134600,29296780,3135,3135,3135,3135,0
|
|
20250516,134500,29296780,3135,3135,3135,3135,0
|
|
20250516,134400,29296780,3135,3135,3135,3135,0
|
|
20250516,134300,29296780,3135,3135,3135,3135,0
|
|
20250516,134200,29296780,3135,3135,3135,3135,0
|
|
20250516,134100,29296780,3135,3135,3135,3135,0
|
|
20250516,134000,29296780,3135,3135,3135,3135,0
|
|
20250516,133900,29296780,3135,3135,3135,3135,0
|
|
20250516,133800,29296780,3135,3135,3135,3135,0
|
|
20250516,133700,29296780,3135,3135,3135,3135,0
|
|
20250516,133600,29296780,3135,3135,3135,3135,0
|
|
20250516,133500,29296780,3135,3135,3135,3135,162
|
|
20250516,133400,28788910,3135,3135,3135,3135,0
|
|
20250516,133300,28788910,3135,3135,3135,3135,67
|
|
20250516,133200,28578865,3135,3135,3135,3135,0
|
|
20250516,133100,28578865,3135,3135,3135,3135,0
|
|
20250516,133000,28578865,3135,3135,3135,3135,0
|
|
20250516,132900,28578865,3135,3135,3135,3135,0
|
|
20250516,132800,28578865,3135,3135,3135,3135,0
|
|
20250516,132700,28578865,3135,3135,3135,3135,0
|
|
20250516,132600,28578865,3135,3135,3135,3135,0
|
|
20250516,132500,28578865,3135,3135,3135,3135,0
|
|
20250516,132400,28578865,3135,3135,3135,3135,0
|
|
20250516,132300,28578865,3135,3135,3135,3135,216
|
|
20250516,132200,27901705,3140,3140,3140,3140,0
|
|
20250516,132100,27901705,3140,3140,3140,3140,0
|
|
20250516,132000,27901705,3140,3140,3140,3140,0
|
|
20250516,131900,27901705,3140,3140,3140,3140,0
|
|
20250516,131800,27901705,3140,3140,3140,3140,2626
|
|
20250516,131700,19656065,3140,3140,3140,3140,0
|
|
20250516,131600,19656065,3140,3140,3140,3140,0
|
|
20250516,131500,19656065,3140,3140,3140,3140,0
|
|
20250516,131400,19656065,3140,3140,3140,3140,0
|
|
20250516,131300,19656065,3140,3140,3140,3140,0
|
|
20250516,131200,19656065,3140,3140,3140,3140,0
|
|
20250516,131100,19656065,3140,3140,3140,3140,60
|
|
20250516,131000,19467665,3140,3140,3140,3140,0
|
|
20250516,130900,19467665,3140,3140,3140,3140,0
|
|
20250516,130800,19467665,3140,3140,3140,3140,0
|
|
20250516,130700,19467665,3140,3140,3140,3140,1
|
|
20250516,130600,19464525,3140,3140,3140,3140,10
|
|
20250516,130500,19433125,3140,3140,3140,3140,0
|
|
20250516,130400,19433125,3140,3140,3140,3140,0
|
|
20250516,130300,19433125,3140,3140,3140,3140,0
|
|
20250516,130200,19433125,3140,3140,3140,3140,0
|
|
20250516,130100,19433125,3140,3140,3140,3140,0
|
|
20250516,130000,19433125,3140,3140,3140,3140,0
|
|
20250516,125900,19433125,3140,3140,3140,3140,0
|
|
20250516,125800,19433125,3140,3140,3140,3140,0
|
|
20250516,125700,19433125,3140,3140,3140,3140,0
|
|
20250516,125600,19433125,3140,3140,3140,3140,0
|
|
20250516,125500,19433125,3140,3140,3140,3140,0
|
|
20250516,125400,19433125,3140,3140,3140,3140,0
|
|
20250516,125300,19433125,3140,3140,3140,3140,0
|
|
20250516,125200,19433125,3140,3140,3140,3140,0
|
|
20250516,125100,19433125,3140,3140,3140,3140,0
|
|
20250516,125000,19433125,3140,3140,3140,3140,0
|
|
20250516,124900,19433125,3140,3140,3140,3140,0
|
|
20250516,124800,19433125,3140,3140,3140,3140,0
|
|
20250516,124700,19433125,3140,3140,3140,3140,0
|
|
20250516,124600,19433125,3140,3140,3140,3140,0
|
|
20250516,124500,19433125,3140,3140,3140,3140,0
|
|
20250516,124400,19433125,3140,3140,3140,3140,0
|
|
20250516,124300,19433125,3140,3140,3140,3140,0
|
|
20250516,124200,19433125,3140,3140,3140,3140,0
|
|
20250516,124100,19433125,3140,3140,3140,3140,0
|
|
20250516,124000,19433125,3140,3140,3140,3140,0
|
|
20250516,123900,19433125,3140,3140,3140,3140,0
|
|
20250516,123800,19433125,3140,3140,3140,3140,0
|
|
20250516,123700,19433125,3140,3140,3140,3140,0
|
|
20250516,123600,19433125,3140,3140,3140,3140,0
|
|
20250516,123500,19433125,3140,3140,3140,3140,0
|
|
20250516,123400,19433125,3140,3140,3140,3140,0
|
|
20250516,123300,19433125,3140,3140,3140,3140,0
|
|
20250516,123200,19433125,3140,3140,3140,3140,0
|
|
20250516,123100,19433125,3140,3140,3140,3140,0
|
|
20250516,123000,19433125,3140,3140,3140,3140,0
|
|
20250516,122900,19433125,3140,3140,3140,3140,0
|
|
20250516,122800,19433125,3140,3140,3140,3140,0
|
|
20250516,122700,19433125,3140,3140,3140,3140,0
|
|
20250516,122600,19433125,3140,3140,3140,3140,0
|
|
20250516,122500,19433125,3140,3140,3140,3140,0
|
|
20250516,122400,19433125,3140,3140,3140,3140,0
|
|
20250516,122300,19433125,3140,3140,3140,3140,0
|
|
20250516,122200,19433125,3140,3140,3140,3140,0
|
|
20250516,122100,19433125,3140,3140,3140,3140,152
|
|
20250516,122000,18955845,3145,3145,3145,3145,0
|
|
20250516,121900,18955845,3145,3145,3145,3145,0
|
|
20250516,121800,18955845,3145,3145,3145,3145,0
|
|
20250516,121700,18955845,3145,3145,3145,3145,409
|
|
20250516,121600,17669540,3140,3140,3140,3140,65
|
|
20250516,121500,17465440,3140,3140,3140,3140,0
|
|
20250516,121400,17465440,3140,3140,3140,3140,0
|
|
20250516,121300,17465440,3140,3140,3140,3140,0
|
|
20250516,121200,17465440,3140,3135,3140,3135,85
|
|
20250516,121100,17198585,3140,3140,3140,3140,0
|
|
20250516,121000,17198585,3140,3140,3140,3140,0
|
|
20250516,120900,17198585,3140,3140,3140,3140,0
|
|
20250516,120800,17198585,3140,3140,3140,3140,0
|
|
20250516,120700,17198585,3140,3140,3140,3140,0
|
|
20250516,120600,17198585,3140,3140,3140,3140,0
|
|
20250516,120500,17198585,3140,3140,3140,3140,0
|
|
20250516,120400,17198585,3140,3145,3145,3140,489
|
|
20250516,120300,15662470,3145,3145,3145,3145,0
|
|
20250516,120200,15662470,3145,3145,3145,3145,0
|
|
20250516,120100,15662470,3145,3145,3145,3145,0
|
|
20250516,120000,15662470,3145,3145,3145,3145,0
|
|
20250516,115900,15662470,3145,3145,3145,3145,0
|
|
20250516,115800,15662470,3145,3145,3145,3145,0
|
|
20250516,115700,15662470,3145,3145,3145,3145,0
|
|
20250516,115600,15662470,3145,3145,3145,3145,0
|
|
20250516,115500,15662470,3145,3145,3145,3145,0
|
|
20250516,115400,15662470,3145,3145,3145,3145,0
|
|
20250516,115300,15662470,3145,3145,3145,3145,0
|
|
20250516,115200,15662470,3145,3145,3145,3145,0
|
|
20250516,115100,15662470,3145,3145,3145,3145,6
|
|
20250516,115000,15643600,3145,3145,3145,3145,0
|
|
20250516,114900,15643600,3145,3145,3145,3145,0
|
|
20250516,114800,15643600,3145,3145,3145,3145,0
|
|
20250516,114700,15643600,3145,3145,3145,3145,0
|
|
20250516,114600,15643600,3145,3145,3145,3145,0
|
|
20250516,114500,15643600,3145,3145,3145,3145,0
|
|
20250516,114400,15643600,3145,3145,3145,3145,0
|
|
20250516,114300,15643600,3145,3145,3145,3145,0
|
|
20250516,114200,15643600,3145,3145,3145,3145,2
|
|
20250516,114100,15637310,3145,3145,3145,3145,0
|
|
20250516,114000,15637310,3145,3145,3145,3145,0
|
|
20250516,113900,15637310,3145,3145,3145,3145,0
|
|
20250516,113800,15637310,3145,3145,3145,3145,0
|
|
20250516,113700,15637310,3145,3145,3145,3145,0
|
|
20250516,113600,15637310,3145,3145,3145,3145,0
|
|
20250516,113500,15637310,3145,3145,3145,3145,0
|
|
20250516,113400,15637310,3145,3145,3145,3145,0
|
|
20250516,113300,15637310,3145,3145,3145,3145,0
|
|
20250516,113200,15637310,3145,3145,3145,3145,0
|
|
20250516,113100,15637310,3145,3145,3145,3145,0
|
|
20250516,113000,15637310,3145,3145,3145,3145,0
|
|
20250516,112900,15637310,3145,3145,3145,3145,0
|
|
20250516,112800,15637310,3145,3145,3145,3145,0
|
|
20250516,112700,15637310,3145,3145,3145,3145,0
|
|
20250516,112600,15637310,3145,3145,3145,3145,56
|
|
20250516,112500,15461190,3145,3145,3145,3145,0
|
|
20250516,112400,15461190,3145,3145,3145,3145,0
|
|
20250516,112300,15461190,3145,3145,3145,3145,0
|
|
20250516,112200,15461190,3145,3145,3145,3145,0
|
|
20250516,112100,15461190,3145,3145,3145,3145,0
|
|
20250516,112000,15461190,3145,3145,3145,3145,0
|
|
20250516,111900,15461190,3145,3145,3145,3145,0
|
|
20250516,111800,15461190,3145,3145,3145,3145,236
|
|
20250516,111700,14718970,3145,3145,3145,3145,0
|
|
20250516,111600,14718970,3145,3145,3145,3145,0
|
|
20250516,111500,14718970,3145,3145,3145,3145,0
|
|
20250516,111400,14718970,3145,3145,3145,3145,0
|
|
20250516,111300,14718970,3145,3145,3145,3145,1
|
|
20250516,111200,14715825,3140,3140,3140,3140,0
|
|
20250516,111100,14715825,3140,3140,3140,3140,0
|
|
20250516,111000,14715825,3140,3140,3140,3140,0
|
|
20250516,110900,14715825,3140,3140,3140,3140,0
|
|
20250516,110800,14715825,3140,3140,3140,3140,145
|
|
20250516,110700,14260525,3140,3140,3140,3140,3
|
|
20250516,110600,14251105,3145,3145,3145,3145,0
|
|
20250516,110500,14251105,3145,3145,3145,3145,0
|
|
20250516,110400,14251105,3145,3145,3145,3145,0
|
|
20250516,110300,14251105,3145,3145,3145,3145,0
|
|
20250516,110200,14251105,3145,3145,3145,3145,0
|
|
20250516,110100,14251105,3145,3145,3145,3145,1
|
|
20250516,110000,14247960,3145,3145,3145,3145,0
|
|
20250516,105900,14247960,3145,3145,3145,3145,0
|
|
20250516,105800,14247960,3145,3145,3145,3145,0
|
|
20250516,105700,14247960,3145,3145,3145,3145,0
|
|
20250516,105600,14247960,3145,3145,3145,3145,0
|
|
20250516,105500,14247960,3145,3145,3145,3145,0
|
|
20250516,105400,14247960,3145,3145,3145,3145,0
|
|
20250516,105300,14247960,3145,3145,3145,3145,0
|
|
20250516,105200,14247960,3145,3145,3145,3145,0
|
|
20250516,105100,14247960,3145,3145,3145,3145,0
|
|
20250516,105000,14247960,3145,3145,3145,3145,0
|
|
20250516,104900,14247960,3145,3145,3145,3145,0
|
|
20250516,104800,14247960,3145,3145,3145,3145,0
|
|
20250516,104700,14247960,3145,3145,3145,3145,0
|
|
20250516,104600,14247960,3145,3145,3145,3145,0
|
|
20250516,104500,14247960,3145,3145,3145,3145,0
|
|
20250516,104400,14247960,3145,3145,3145,3145,1
|
|
20250516,104300,14244815,3140,3140,3140,3140,0
|
|
20250516,104200,14244815,3140,3140,3140,3140,0
|
|
20250516,104100,14244815,3140,3140,3140,3140,0
|
|
20250516,104000,14244815,3140,3140,3140,3140,0
|
|
20250516,103900,14244815,3140,3140,3140,3140,0
|
|
20250516,103800,14244815,3140,3140,3140,3140,0
|
|
20250516,103700,14244815,3140,3140,3140,3140,66
|
|
20250516,103600,14037575,3140,3140,3140,3140,16
|
|
20250516,103500,13987335,3140,3140,3140,3140,0
|
|
20250516,103400,13987335,3140,3140,3140,3140,0
|
|
20250516,103300,13987335,3140,3140,3140,3140,0
|
|
20250516,103200,13987335,3140,3140,3140,3140,0
|
|
20250516,103100,13987335,3140,3140,3140,3140,0
|
|
20250516,103000,13987335,3140,3140,3140,3140,0
|
|
20250516,102900,13987335,3140,3145,3145,3140,336
|
|
20250516,102800,12932290,3150,3150,3150,3150,0
|
|
20250516,102700,12932290,3150,3150,3150,3150,0
|
|
20250516,102600,12932290,3150,3150,3150,3150,0
|
|
20250516,102500,12932290,3150,3150,3150,3150,0
|
|
20250516,102400,12932290,3150,3150,3150,3150,0
|
|
20250516,102300,12932290,3150,3150,3150,3150,176
|
|
20250516,102200,12377890,3150,3150,3150,3150,0
|
|
20250516,102100,12377890,3150,3150,3150,3150,0
|
|
20250516,102000,12377890,3150,3150,3150,3150,0
|
|
20250516,101900,12377890,3150,3150,3150,3150,0
|
|
20250516,101800,12377890,3150,3150,3150,3150,1
|
|
20250516,101700,12374740,3140,3140,3140,3140,0
|
|
20250516,101600,12374740,3140,3140,3140,3140,1
|
|
20250516,101500,12371600,3150,3150,3150,3150,0
|
|
20250516,101400,12371600,3150,3140,3150,3140,839
|
|
20250516,101300,9737090,3150,3150,3150,3150,0
|
|
20250516,101200,9737090,3150,3150,3150,3150,0
|
|
20250516,101100,9737090,3150,3150,3150,3150,0
|
|
20250516,101000,9737090,3150,3150,3150,3150,0
|
|
20250516,100900,9737090,3150,3150,3150,3150,0
|
|
20250516,100800,9737090,3150,3150,3150,3150,0
|
|
20250516,100700,9737090,3150,3150,3150,3150,1
|
|
20250516,100600,9733940,3150,3150,3150,3150,50
|
|
20250516,100500,9576440,3155,3155,3155,3155,0
|
|
20250516,100400,9576440,3155,3155,3155,3155,0
|
|
20250516,100300,9576440,3155,3145,3155,3145,56
|
|
20250516,100200,9400310,3145,3145,3145,3145,0
|
|
20250516,100100,9400310,3145,3145,3145,3145,0
|
|
20250516,100000,9400310,3145,3145,3145,3145,0
|
|
20250516,095900,9400310,3145,3145,3145,3145,0
|
|
20250516,095800,9400310,3145,3145,3145,3145,1
|
|
20250516,095700,9397165,3150,3150,3150,3150,5
|
|
20250516,095600,9381415,3150,3150,3150,3150,0
|
|
20250516,095500,9381415,3150,3150,3150,3150,0
|
|
20250516,095400,9381415,3150,3150,3150,3150,0
|
|
20250516,095300,9381415,3150,3150,3150,3150,1
|
|
20250516,095200,9378265,3155,3155,3155,3155,0
|
|
20250516,095100,9378265,3155,3155,3155,3155,0
|
|
20250516,095000,9378265,3155,3155,3155,3155,0
|
|
20250516,094900,9378265,3155,3155,3155,3155,0
|
|
20250516,094800,9378265,3155,3155,3185,3155,863
|
|
20250516,094700,6639990,3160,3145,3160,3145,2
|
|
20250516,094600,6633685,3140,3140,3140,3140,408
|
|
20250516,094500,5352565,3145,3145,3145,3145,2
|
|
20250516,094400,5346275,3145,3145,3145,3145,4
|
|
20250516,094300,5333695,3140,3140,3140,3140,1
|
|
20250516,094200,5330555,3145,3145,3145,3145,0
|
|
20250516,094100,5330555,3145,3145,3145,3145,0
|
|
20250516,094000,5330555,3145,3145,3145,3145,0
|
|
20250516,093900,5330555,3145,3145,3145,3145,0
|
|
20250516,093800,5330555,3145,3145,3145,3145,0
|
|
20250516,093700,5330555,3145,3145,3145,3145,0
|
|
20250516,093600,5330555,3145,3145,3145,3145,0
|
|
20250516,093500,5330555,3145,3145,3145,3145,0
|
|
20250516,093400,5330555,3145,3145,3145,3145,0
|
|
20250516,093300,5330555,3145,3145,3145,3145,1
|
|
20250516,093200,5327410,3145,3145,3145,3145,0
|
|
20250516,093100,5327410,3145,3145,3145,3145,0
|
|
20250516,093000,5327410,3145,3145,3145,3145,0
|
|
20250516,092900,5327410,3145,3145,3145,3145,200
|
|
20250516,092800,4698410,3140,3140,3140,3140,0
|
|
20250516,092700,4698410,3140,3145,3145,3140,131
|
|
20250516,092600,4286820,3145,3145,3145,3145,0
|
|
20250516,092500,4286820,3145,3145,3145,3145,0
|
|
20250516,092400,4286820,3145,3145,3145,3145,8
|
|
20250516,092300,4261660,3145,3145,3145,3145,14
|
|
20250516,092200,4217630,3145,3150,3150,3145,328
|
|
20250516,092100,3186020,3150,3150,3150,3150,0
|
|
20250516,092000,3186020,3150,3150,3150,3150,0
|
|
20250516,091900,3186020,3150,3150,3150,3150,0
|
|
20250516,091800,3186020,3150,3150,3150,3150,11
|
|
20250516,091700,3151370,3155,3160,3160,3155,2
|
|
20250516,091600,3145055,3145,3150,3150,3145,90
|
|
20250516,091500,2861975,3145,3150,3150,3145,228
|
|
20250516,091400,2144910,3145,3145,3145,3145,0
|
|
20250516,091300,2144910,3145,3145,3145,3145,18
|
|
20250516,091200,2088300,3145,3160,3160,3145,328
|
|
20250516,091100,1055685,3175,3150,3175,3150,51
|
|
20250516,091000,895010,3150,3155,3155,3150,20
|
|
20250516,090900,831990,3160,3160,3160,3160,0
|
|
20250516,090800,831990,3160,3160,3160,3160,50
|
|
20250516,090700,673990,3160,3165,3165,3160,9
|
|
20250516,090600,645520,3160,3160,3160,3160,0
|
|
20250516,090500,645520,3160,3160,3160,3160,0
|
|
20250516,090400,645520,3160,3160,3160,3160,0
|
|
20250516,090300,645520,3160,3160,3160,3160,0
|
|
20250516,090200,645520,3160,3160,3160,3160,0
|
|
20250516,090100,645520,3160,3185,3185,3160,6
|
|
20250516,090000,626460,3180,3180,3180,3180,197
|