685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,202200,336473335,2980,2980,2980,2980,4246
|
|
20250516,202100,336473335,2980,2980,2980,2980,0
|
|
20250516,202000,336473335,2980,2980,2980,2980,0
|
|
20250516,201900,336473335,2980,2980,2980,2980,0
|
|
20250516,201800,336473335,2980,2980,2980,2980,0
|
|
20250516,201700,336473335,2980,2980,2980,2980,0
|
|
20250516,201600,336473335,2980,2980,2980,2980,0
|
|
20250516,201500,336473335,2980,2980,2980,2980,0
|
|
20250516,201400,336473335,2980,2980,2980,2980,0
|
|
20250516,201300,336473335,2980,2980,2980,2980,0
|
|
20250516,201200,336473335,2980,2980,2980,2980,0
|
|
20250516,201100,336473335,2980,2980,2980,2980,0
|
|
20250516,201000,336473335,2980,2980,2980,2980,0
|
|
20250516,200900,336473335,2980,2980,2980,2980,0
|
|
20250516,200800,336473335,2980,2980,2980,2980,0
|
|
20250516,200700,336473335,2980,2980,2980,2980,0
|
|
20250516,200600,336473335,2980,2980,2980,2980,0
|
|
20250516,200500,336473335,2980,2980,2980,2980,0
|
|
20250516,200400,336473335,2980,2980,2980,2980,0
|
|
20250516,200300,336473335,2980,2980,2980,2980,0
|
|
20250516,200200,336473335,2980,2980,2980,2980,0
|
|
20250516,200100,336473335,2980,2980,2980,2980,0
|
|
20250516,200000,336473335,2980,2980,2980,2980,0
|
|
20250516,195900,336473335,2980,2980,2980,2980,0
|
|
20250516,195800,336473335,2980,2980,2980,2980,0
|
|
20250516,195700,336473335,2980,2980,2980,2980,0
|
|
20250516,195600,336473335,2980,2980,2980,2980,0
|
|
20250516,195500,336473335,2980,2980,2980,2980,0
|
|
20250516,195400,336473335,2980,2980,2980,2980,0
|
|
20250516,195300,336473335,2980,2980,2980,2980,0
|
|
20250516,195200,336473335,2980,2980,2980,2980,4246
|
|
20250516,195100,336473335,2980,2980,2980,2980,0
|
|
20250516,195000,336473335,2980,2980,2980,2980,0
|
|
20250516,194900,336473335,2980,2980,2980,2980,0
|
|
20250516,194800,336473335,2980,2980,2980,2980,0
|
|
20250516,194700,336473335,2980,2980,2980,2980,0
|
|
20250516,194600,336473335,2980,2980,2980,2980,0
|
|
20250516,194500,336473335,2980,2980,2980,2980,0
|
|
20250516,194400,336473335,2980,2980,2980,2980,0
|
|
20250516,194300,336473335,2980,2980,2980,2980,0
|
|
20250516,194200,336473335,2980,2980,2980,2980,0
|
|
20250516,194100,336473335,2980,2980,2980,2980,0
|
|
20250516,194000,336473335,2980,2980,2980,2980,0
|
|
20250516,193900,336473335,2980,2980,2980,2980,0
|
|
20250516,193800,336473335,2980,2980,2980,2980,0
|
|
20250516,193700,336473335,2980,2980,2980,2980,0
|
|
20250516,193600,336473335,2980,2980,2980,2980,0
|
|
20250516,193500,336473335,2980,2980,2980,2980,0
|
|
20250516,193400,336473335,2980,2980,2980,2980,0
|
|
20250516,193300,336473335,2980,2980,2980,2980,0
|
|
20250516,193200,336473335,2980,2980,2980,2980,0
|
|
20250516,193100,336473335,2980,2980,2980,2980,0
|
|
20250516,193000,336473335,2980,2980,2980,2980,0
|
|
20250516,192900,336473335,2980,2980,2980,2980,0
|
|
20250516,192800,336473335,2980,2980,2980,2980,0
|
|
20250516,192700,336473335,2980,2980,2980,2980,0
|
|
20250516,192600,336473335,2980,2980,2980,2980,0
|
|
20250516,192500,336473335,2980,2980,2980,2980,0
|
|
20250516,192400,336473335,2980,2980,2980,2980,0
|
|
20250516,192300,336473335,2980,2980,2980,2980,0
|
|
20250516,192200,336473335,2980,2980,2980,2980,4246
|
|
20250516,192100,336473335,2980,2980,2980,2980,0
|
|
20250516,192000,336473335,2980,2980,2980,2980,0
|
|
20250516,191900,336473335,2980,2980,2980,2980,0
|
|
20250516,191800,336473335,2980,2980,2980,2980,0
|
|
20250516,191700,336473335,2980,2980,2980,2980,0
|
|
20250516,191600,336473335,2980,2980,2980,2980,0
|
|
20250516,191500,336473335,2980,2980,2980,2980,0
|
|
20250516,191400,336473335,2980,2980,2980,2980,0
|
|
20250516,191300,336473335,2980,2980,2980,2980,0
|
|
20250516,191200,336473335,2980,2980,2980,2980,0
|
|
20250516,191100,336473335,2980,2980,2980,2980,0
|
|
20250516,191000,336473335,2980,2980,2980,2980,0
|
|
20250516,190900,336473335,2980,2980,2980,2980,0
|
|
20250516,190800,336473335,2980,2980,2980,2980,0
|
|
20250516,190700,336473335,2980,2980,2980,2980,0
|
|
20250516,190600,336473335,2980,2980,2980,2980,0
|
|
20250516,190500,336473335,2980,2980,2980,2980,0
|
|
20250516,190400,336473335,2980,2980,2980,2980,0
|
|
20250516,190300,336473335,2980,2980,2980,2980,0
|
|
20250516,190200,336473335,2980,2980,2980,2980,0
|
|
20250516,190100,336473335,2980,2980,2980,2980,0
|
|
20250516,190000,336473335,2980,2980,2980,2980,0
|
|
20250516,185900,336473335,2980,2980,2980,2980,0
|
|
20250516,185800,336473335,2980,2980,2980,2980,0
|
|
20250516,185700,336473335,2980,2980,2980,2980,0
|
|
20250516,185600,336473335,2980,2980,2980,2980,0
|
|
20250516,185500,336473335,2980,2980,2980,2980,0
|
|
20250516,185400,336473335,2980,2980,2980,2980,0
|
|
20250516,185300,336473335,2980,2980,2980,2980,0
|
|
20250516,185200,336473335,2980,2980,2980,2980,4246
|
|
20250516,185100,336473335,2980,2980,2980,2980,0
|
|
20250516,185000,336473335,2980,2980,2980,2980,0
|
|
20250516,184900,336473335,2980,2980,2980,2980,0
|
|
20250516,184800,336473335,2980,2980,2980,2980,0
|
|
20250516,184700,336473335,2980,2980,2980,2980,0
|
|
20250516,184600,336473335,2980,2980,2980,2980,0
|
|
20250516,184500,336473335,2980,2980,2980,2980,0
|
|
20250516,184400,336473335,2980,2980,2980,2980,0
|
|
20250516,184300,336473335,2980,2980,2980,2980,0
|
|
20250516,184200,336473335,2980,2980,2980,2980,0
|
|
20250516,184100,336473335,2980,2980,2980,2980,0
|
|
20250516,184000,336473335,2980,2980,2980,2980,0
|
|
20250516,183900,336473335,2980,2980,2980,2980,0
|
|
20250516,183800,336473335,2980,2980,2980,2980,0
|
|
20250516,183700,336473335,2980,2980,2980,2980,0
|
|
20250516,183600,336473335,2980,2980,2980,2980,0
|
|
20250516,183500,336473335,2980,2980,2980,2980,0
|
|
20250516,183400,336473335,2980,2980,2980,2980,0
|
|
20250516,183300,336473335,2980,2980,2980,2980,0
|
|
20250516,183200,336473335,2980,2980,2980,2980,0
|
|
20250516,183100,336473335,2980,2980,2980,2980,0
|
|
20250516,183000,336473335,2980,2980,2980,2980,0
|
|
20250516,182900,336473335,2980,2980,2980,2980,0
|
|
20250516,182800,336473335,2980,2980,2980,2980,0
|
|
20250516,182700,336473335,2980,2980,2980,2980,0
|
|
20250516,182600,336473335,2980,2980,2980,2980,0
|
|
20250516,182500,336473335,2980,2980,2980,2980,0
|
|
20250516,182400,336473335,2980,2980,2980,2980,0
|
|
20250516,182300,336473335,2980,2980,2980,2980,0
|
|
20250516,182200,336473335,2980,2980,2980,2980,4246
|
|
20250516,182100,336473335,2980,2980,2980,2980,0
|
|
20250516,182000,336473335,2980,2980,2980,2980,0
|
|
20250516,181900,336473335,2980,2980,2980,2980,0
|
|
20250516,181800,336473335,2980,2980,2980,2980,0
|
|
20250516,181700,336473335,2980,2980,2980,2980,0
|
|
20250516,181600,336473335,2980,2980,2980,2980,0
|
|
20250516,181500,336473335,2980,2980,2980,2980,0
|
|
20250516,181400,336473335,2980,2980,2980,2980,0
|
|
20250516,181300,336473335,2980,2980,2980,2980,0
|
|
20250516,181200,336473335,2980,2980,2980,2980,0
|
|
20250516,181100,336473335,2980,2980,2980,2980,0
|
|
20250516,181000,336473335,2980,2980,2980,2980,0
|
|
20250516,180900,336473335,2980,2980,2980,2980,0
|
|
20250516,180800,336473335,2980,2980,2980,2980,0
|
|
20250516,180700,336473335,2980,2980,2980,2980,0
|
|
20250516,180600,336473335,2980,2980,2980,2980,0
|
|
20250516,180500,336473335,2980,2980,2980,2980,0
|
|
20250516,180400,336473335,2980,2980,2980,2980,0
|
|
20250516,180300,336473335,2980,2980,2980,2980,0
|
|
20250516,180200,336473335,2980,2980,2980,2980,0
|
|
20250516,180100,336473335,2980,2980,2980,2980,0
|
|
20250516,180000,336473335,2980,2980,2980,2980,0
|
|
20250516,175900,336473335,2980,2980,2980,2980,0
|
|
20250516,175800,336473335,2980,2980,2980,2980,0
|
|
20250516,175700,336473335,2980,2980,2980,2980,0
|
|
20250516,175600,336473335,2980,2980,2980,2980,0
|
|
20250516,175500,336473335,2980,2980,2980,2980,0
|
|
20250516,175400,336473335,2980,2980,2980,2980,0
|
|
20250516,175300,336473335,2980,2980,2980,2980,0
|
|
20250516,175200,336473335,2980,2980,2980,2980,4246
|
|
20250516,175100,336473335,2980,2980,2980,2980,0
|
|
20250516,175000,336473335,2980,2980,2980,2980,0
|
|
20250516,174900,336473335,2980,2980,2980,2980,0
|
|
20250516,174800,336473335,2980,2980,2980,2980,0
|
|
20250516,174700,336473335,2980,2980,2980,2980,0
|
|
20250516,174600,336473335,2980,2980,2980,2980,0
|
|
20250516,174500,336473335,2980,2980,2980,2980,0
|
|
20250516,174400,336473335,2980,2980,2980,2980,0
|
|
20250516,174300,336473335,2980,2980,2980,2980,0
|
|
20250516,174200,336473335,2980,2980,2980,2980,0
|
|
20250516,174100,336473335,2980,2980,2980,2980,0
|
|
20250516,174000,336473335,2980,2980,2980,2980,0
|
|
20250516,173900,336473335,2980,2980,2980,2980,0
|
|
20250516,173800,336473335,2980,2980,2980,2980,0
|
|
20250516,173700,336473335,2980,2980,2980,2980,0
|
|
20250516,173600,336473335,2980,2980,2980,2980,0
|
|
20250516,173500,336473335,2980,2980,2980,2980,0
|
|
20250516,173400,336473335,2980,2980,2980,2980,0
|
|
20250516,173300,336473335,2980,2980,2980,2980,0
|
|
20250516,173200,336473335,2980,2980,2980,2980,0
|
|
20250516,173100,336473335,2980,2980,2980,2980,0
|
|
20250516,173000,336473335,2980,2980,2980,2980,0
|
|
20250516,172900,336473335,2980,2980,2980,2980,0
|
|
20250516,172800,336473335,2980,2980,2980,2980,0
|
|
20250516,172700,336473335,2980,2980,2980,2980,0
|
|
20250516,172600,336473335,2980,2980,2980,2980,0
|
|
20250516,172500,336473335,2980,2980,2980,2980,0
|
|
20250516,172400,336473335,2980,2980,2980,2980,0
|
|
20250516,172300,336473335,2980,2980,2980,2980,0
|
|
20250516,172200,336473335,2980,2980,2980,2980,4246
|
|
20250516,172100,336473335,2980,2980,2980,2980,0
|
|
20250516,172000,336473335,2980,2980,2980,2980,0
|
|
20250516,171900,336473335,2980,2980,2980,2980,0
|
|
20250516,171800,336473335,2980,2980,2980,2980,0
|
|
20250516,171700,336473335,2980,2980,2980,2980,0
|
|
20250516,171600,336473335,2980,2980,2980,2980,0
|
|
20250516,171500,336473335,2980,2980,2980,2980,0
|
|
20250516,171400,336473335,2980,2980,2980,2980,0
|
|
20250516,171300,336473335,2980,2980,2980,2980,0
|
|
20250516,171200,336473335,2980,2980,2980,2980,0
|
|
20250516,171100,336473335,2980,2980,2980,2980,0
|
|
20250516,171000,336473335,2980,2980,2980,2980,0
|
|
20250516,170900,336473335,2980,2980,2980,2980,0
|
|
20250516,170800,336473335,2980,2980,2980,2980,0
|
|
20250516,170700,336473335,2980,2980,2980,2980,0
|
|
20250516,170600,336473335,2980,2980,2980,2980,0
|
|
20250516,170500,336473335,2980,2980,2980,2980,0
|
|
20250516,170400,336473335,2980,2980,2980,2980,0
|
|
20250516,170300,336473335,2980,2980,2980,2980,0
|
|
20250516,170200,336473335,2980,2980,2980,2980,0
|
|
20250516,170100,336473335,2980,2980,2980,2980,0
|
|
20250516,170000,336473335,2980,2980,2980,2980,0
|
|
20250516,165900,336473335,2980,2980,2980,2980,0
|
|
20250516,165800,336473335,2980,2980,2980,2980,0
|
|
20250516,165700,336473335,2980,2980,2980,2980,0
|
|
20250516,165600,336473335,2980,2980,2980,2980,0
|
|
20250516,165500,336473335,2980,2980,2980,2980,0
|
|
20250516,165400,336473335,2980,2980,2980,2980,0
|
|
20250516,165300,336473335,2980,2980,2980,2980,0
|
|
20250516,165200,336473335,2980,2980,2980,2980,4246
|
|
20250516,165100,336473335,2980,2980,2980,2980,0
|
|
20250516,165000,336473335,2980,2980,2980,2980,0
|
|
20250516,164900,336473335,2980,2980,2980,2980,0
|
|
20250516,164800,336473335,2980,2980,2980,2980,0
|
|
20250516,164700,336473335,2980,2980,2980,2980,0
|
|
20250516,164600,336473335,2980,2980,2980,2980,0
|
|
20250516,164500,336473335,2980,2980,2980,2980,0
|
|
20250516,164400,336473335,2980,2980,2980,2980,0
|
|
20250516,164300,336473335,2980,2980,2980,2980,0
|
|
20250516,164200,336473335,2980,2980,2980,2980,0
|
|
20250516,164100,336473335,2980,2980,2980,2980,0
|
|
20250516,164000,336473335,2980,2980,2980,2980,0
|
|
20250516,163900,336473335,2980,2980,2980,2980,0
|
|
20250516,163800,336473335,2980,2980,2980,2980,0
|
|
20250516,163700,336473335,2980,2980,2980,2980,0
|
|
20250516,163600,336473335,2980,2980,2980,2980,0
|
|
20250516,163500,336473335,2980,2980,2980,2980,0
|
|
20250516,163400,336473335,2980,2980,2980,2980,0
|
|
20250516,163300,336473335,2980,2980,2980,2980,0
|
|
20250516,163200,336473335,2980,2980,2980,2980,0
|
|
20250516,163100,336473335,2980,2980,2980,2980,0
|
|
20250516,163000,336473335,2980,2980,2980,2980,0
|
|
20250516,162900,336473335,2980,2980,2980,2980,0
|
|
20250516,162800,336473335,2980,2980,2980,2980,0
|
|
20250516,162700,336473335,2980,2980,2980,2980,0
|
|
20250516,162600,336473335,2980,2980,2980,2980,0
|
|
20250516,162500,336473335,2980,2980,2980,2980,0
|
|
20250516,162400,336473335,2980,2980,2980,2980,0
|
|
20250516,162300,336473335,2980,2980,2980,2980,0
|
|
20250516,162200,336473335,2980,2980,2980,2980,4246
|
|
20250516,162100,336473335,2980,2980,2980,2980,0
|
|
20250516,162000,336473335,2980,2980,2980,2980,0
|
|
20250516,161900,336473335,2980,2980,2980,2980,0
|
|
20250516,161800,336473335,2980,2980,2980,2980,0
|
|
20250516,161700,336473335,2980,2980,2980,2980,0
|
|
20250516,161600,336473335,2980,2980,2980,2980,0
|
|
20250516,161500,336473335,2980,2980,2980,2980,0
|
|
20250516,161400,336473335,2980,2980,2980,2980,0
|
|
20250516,161300,336473335,2980,2980,2980,2980,0
|
|
20250516,161200,336473335,2980,2980,2980,2980,0
|
|
20250516,161100,336473335,2980,2980,2980,2980,0
|
|
20250516,161000,336473335,2980,2980,2980,2980,0
|
|
20250516,160900,336473335,2980,2980,2980,2980,0
|
|
20250516,160800,336473335,2980,2980,2980,2980,0
|
|
20250516,160700,336473335,2980,2980,2980,2980,0
|
|
20250516,160600,336473335,2980,2980,2980,2980,0
|
|
20250516,160500,336473335,2980,2980,2980,2980,0
|
|
20250516,160400,336473335,2980,2980,2980,2980,0
|
|
20250516,160300,336473335,2980,2980,2980,2980,0
|
|
20250516,160200,336473335,2980,2980,2980,2980,0
|
|
20250516,160100,336473335,2980,2980,2980,2980,0
|
|
20250516,160000,336473335,2980,2980,2980,2980,0
|
|
20250516,155900,336473335,2980,2980,2980,2980,0
|
|
20250516,155800,336473335,2980,2980,2980,2980,0
|
|
20250516,155700,336473335,2980,2980,2980,2980,0
|
|
20250516,155600,336473335,2980,2980,2980,2980,0
|
|
20250516,155500,336473335,2980,2980,2980,2980,0
|
|
20250516,155400,336473335,2980,2980,2980,2980,0
|
|
20250516,155300,336473335,2980,2980,2980,2980,0
|
|
20250516,155200,336473335,2980,2980,2980,2980,4246
|
|
20250516,155100,336473335,2980,2980,2980,2980,0
|
|
20250516,155000,336473335,2980,2980,2980,2980,0
|
|
20250516,154900,336473335,2980,2980,2980,2980,0
|
|
20250516,154800,336473335,2980,2980,2980,2980,0
|
|
20250516,154700,336473335,2980,2980,2980,2980,0
|
|
20250516,154600,336473335,2980,2980,2980,2980,0
|
|
20250516,154500,336473335,2980,2980,2980,2980,0
|
|
20250516,154400,336473335,2980,2980,2980,2980,0
|
|
20250516,154300,336473335,2980,2980,2980,2980,0
|
|
20250516,154200,336473335,2980,2980,2980,2980,0
|
|
20250516,154100,336473335,2980,2980,2980,2980,0
|
|
20250516,154000,336473335,2980,2980,2980,2980,0
|
|
20250516,153900,336473335,2980,2980,2980,2980,0
|
|
20250516,153800,336473335,2980,2980,2980,2980,0
|
|
20250516,153700,336473335,2980,2980,2980,2980,0
|
|
20250516,153600,336473335,2980,2980,2980,2980,0
|
|
20250516,153500,336473335,2980,2980,2980,2980,0
|
|
20250516,153400,336473335,2980,2980,2980,2980,0
|
|
20250516,153300,336473335,2980,2980,2980,2980,0
|
|
20250516,153200,336473335,2980,2980,2980,2980,0
|
|
20250516,153100,336473335,2980,2980,2980,2980,0
|
|
20250516,153000,336473335,2980,2980,2980,2980,4246
|
|
20250516,152900,323820255,2975,2975,2975,2975,0
|
|
20250516,152800,323820255,2975,2975,2975,2975,0
|
|
20250516,152700,323820255,2975,2975,2975,2975,0
|
|
20250516,152600,323820255,2975,2975,2975,2975,0
|
|
20250516,152500,323820255,2975,2975,2975,2975,0
|
|
20250516,152400,323820255,2975,2975,2975,2975,0
|
|
20250516,152300,323820255,2975,2975,2975,2975,0
|
|
20250516,152200,323820255,2975,2975,2975,2975,0
|
|
20250516,152100,323820255,2975,2975,2975,2975,0
|
|
20250516,152000,323820255,2975,2975,2975,2975,0
|
|
20250516,151900,323820255,2975,2975,2975,2975,0
|
|
20250516,151800,323820255,2975,2975,2975,2975,116
|
|
20250516,151700,323475155,2975,2975,2975,2975,979
|
|
20250516,151600,320562630,2975,2975,2975,2975,21
|
|
20250516,151500,320500155,2970,2970,2970,2970,18
|
|
20250516,151400,320446695,2985,2970,2985,2970,5488
|
|
20250516,151300,304097260,2985,2985,2985,2985,0
|
|
20250516,151200,304097260,2985,2985,2985,2985,0
|
|
20250516,151100,304097260,2985,2985,2985,2985,0
|
|
20250516,151000,304097260,2985,2985,2985,2985,167
|
|
20250516,150900,303598765,2985,2985,2985,2985,0
|
|
20250516,150800,303598765,2985,2975,2985,2975,74
|
|
20250516,150700,303378475,2985,2985,2985,2985,1
|
|
20250516,150600,303375490,2970,2970,2970,2970,467
|
|
20250516,150500,301988500,2975,2985,2985,2975,2624
|
|
20250516,150400,294162650,2990,2990,2990,2990,0
|
|
20250516,150300,294162650,2990,2995,2995,2990,1535
|
|
20250516,150200,289572980,2995,2995,2995,2995,10
|
|
20250516,150100,289543030,2995,2995,2995,2995,0
|
|
20250516,150000,289543030,2995,2995,2995,2995,0
|
|
20250516,145900,289543030,2995,2995,2995,2995,0
|
|
20250516,145800,289543030,2995,2995,2995,2995,0
|
|
20250516,145700,289543030,2995,2995,2995,2995,0
|
|
20250516,145600,289543030,2995,2995,2995,2995,21
|
|
20250516,145500,289480135,2995,2995,2995,2995,800
|
|
20250516,145400,287084135,2995,2995,2995,2995,2500
|
|
20250516,145300,279596635,3000,3000,3000,3000,0
|
|
20250516,145200,279596635,3000,3000,3000,3000,292
|
|
20250516,145100,278720635,2990,2990,2990,2990,0
|
|
20250516,145000,278720635,2990,2990,2990,2990,0
|
|
20250516,144900,278720635,2990,2990,2990,2990,0
|
|
20250516,144800,278720635,2990,2990,2990,2990,0
|
|
20250516,144700,278720635,2990,2990,2990,2990,1021
|
|
20250516,144600,275667845,3000,3000,3000,3000,0
|
|
20250516,144500,275667845,3000,3000,3000,3000,0
|
|
20250516,144400,275667845,3000,3000,3000,3000,5
|
|
20250516,144300,275652845,2995,2995,2995,2995,0
|
|
20250516,144200,275652845,2995,2995,2995,2995,0
|
|
20250516,144100,275652845,2995,2995,2995,2995,125
|
|
20250516,144000,275278470,2995,2995,2995,2995,0
|
|
20250516,143900,275278470,2995,2995,2995,2995,500
|
|
20250516,143800,273780970,2995,2995,2995,2995,837
|
|
20250516,143700,271274155,2995,2995,2995,2995,0
|
|
20250516,143600,271274155,2995,2995,2995,2995,0
|
|
20250516,143500,271274155,2995,2995,2995,2995,0
|
|
20250516,143400,271274155,2995,2995,2995,2995,824
|
|
20250516,143300,268806275,2995,3000,3005,2995,1386
|
|
20250516,143200,264646875,3000,3000,3000,3000,0
|
|
20250516,143100,264646875,3000,3000,3000,3000,0
|
|
20250516,143000,264646875,3000,3000,3000,3000,0
|
|
20250516,142900,264646875,3000,3000,3000,3000,0
|
|
20250516,142800,264646875,3000,3000,3000,3000,2667
|
|
20250516,142700,256645875,3000,3000,3000,3000,0
|
|
20250516,142600,256645875,3000,3000,3000,3000,2920
|
|
20250516,142500,247885875,3000,3000,3000,3000,0
|
|
20250516,142400,247885875,3000,3000,3000,3000,0
|
|
20250516,142300,247885875,3000,3000,3000,3000,0
|
|
20250516,142200,247885875,3000,3000,3000,3000,0
|
|
20250516,142100,247885875,3000,3000,3000,3000,0
|
|
20250516,142000,247885875,3000,3000,3000,3000,0
|
|
20250516,141900,247885875,3000,3000,3000,3000,2
|
|
20250516,141800,247879875,3015,3015,3015,3015,0
|
|
20250516,141700,247879875,3015,3015,3015,3015,0
|
|
20250516,141600,247879875,3015,3015,3015,3015,0
|
|
20250516,141500,247879875,3015,3015,3015,3015,10
|
|
20250516,141400,247849725,3015,3010,3015,3010,701
|
|
20250516,141300,245739710,3000,3000,3000,3000,950
|
|
20250516,141200,242889710,3000,3000,3000,3000,0
|
|
20250516,141100,242889710,3000,3000,3000,3000,0
|
|
20250516,141000,242889710,3000,3005,3005,3000,3590
|
|
20250516,140900,232119110,3005,3005,3005,3005,0
|
|
20250516,140800,232119110,3005,3005,3005,3005,1198
|
|
20250516,140700,228519120,3005,3005,3005,3005,0
|
|
20250516,140600,228519120,3005,3005,3005,3005,180
|
|
20250516,140500,227978220,3005,3005,3005,3005,0
|
|
20250516,140400,227978220,3005,3005,3005,3005,0
|
|
20250516,140300,227978220,3005,3005,3005,3005,450
|
|
20250516,140200,226625970,3005,3005,3005,3005,200
|
|
20250516,140100,226024970,3005,3005,3005,3005,0
|
|
20250516,140000,226024970,3005,3005,3005,3005,0
|
|
20250516,135900,226024970,3005,3005,3005,3005,100
|
|
20250516,135800,225724470,3005,3005,3005,3005,1611
|
|
20250516,135700,220883415,3015,3015,3015,3015,0
|
|
20250516,135600,220883415,3015,3015,3015,3015,0
|
|
20250516,135500,220883415,3015,3015,3015,3015,0
|
|
20250516,135400,220883415,3015,3015,3015,3015,0
|
|
20250516,135300,220883415,3015,3015,3015,3015,0
|
|
20250516,135200,220883415,3015,3010,3015,3010,40
|
|
20250516,135100,220763010,3005,3005,3005,3005,0
|
|
20250516,135000,220763010,3005,3005,3005,3005,216
|
|
20250516,134900,220113930,3010,3010,3010,3010,0
|
|
20250516,134800,220113930,3010,3010,3010,3010,0
|
|
20250516,134700,220113930,3010,3010,3010,3010,71
|
|
20250516,134600,219900220,3010,3010,3010,3010,0
|
|
20250516,134500,219900220,3010,3010,3010,3010,0
|
|
20250516,134400,219900220,3010,3010,3010,3010,0
|
|
20250516,134300,219900220,3010,3010,3010,3010,0
|
|
20250516,134200,219900220,3010,3010,3010,3010,0
|
|
20250516,134100,219900220,3010,3010,3010,3010,0
|
|
20250516,134000,219900220,3010,3010,3010,3010,0
|
|
20250516,133900,219900220,3010,3010,3010,3010,49
|
|
20250516,133800,219752730,3010,3010,3010,3010,0
|
|
20250516,133700,219752730,3010,3010,3010,3010,0
|
|
20250516,133600,219752730,3010,3010,3010,3010,0
|
|
20250516,133500,219752730,3010,3010,3010,3010,0
|
|
20250516,133400,219752730,3010,3010,3010,3010,0
|
|
20250516,133300,219752730,3010,3025,3025,3010,199
|
|
20250516,133200,219153155,3045,3045,3045,3045,0
|
|
20250516,133100,219153155,3045,3045,3045,3045,0
|
|
20250516,133000,219153155,3045,3045,3045,3045,0
|
|
20250516,132900,219153155,3045,3045,3045,3045,0
|
|
20250516,132800,219153155,3045,3045,3045,3045,0
|
|
20250516,132700,219153155,3045,3045,3045,3045,0
|
|
20250516,132600,219153155,3045,3045,3045,3045,0
|
|
20250516,132500,219153155,3045,3045,3045,3045,0
|
|
20250516,132400,219153155,3045,3045,3045,3045,0
|
|
20250516,132300,219153155,3045,3045,3045,3045,0
|
|
20250516,132200,219153155,3045,3045,3045,3045,0
|
|
20250516,132100,219153155,3045,3045,3045,3045,0
|
|
20250516,132000,219153155,3045,3045,3045,3045,2
|
|
20250516,131900,219147065,3055,3050,3055,3050,50
|
|
20250516,131800,218994520,3040,3035,3040,3035,200
|
|
20250516,131700,218386715,3035,3015,3040,3015,501
|
|
20250516,131600,216869585,3015,3015,3015,3015,0
|
|
20250516,131500,216869585,3015,3015,3015,3015,0
|
|
20250516,131400,216869585,3015,3015,3015,3015,0
|
|
20250516,131300,216869585,3015,3015,3015,3015,0
|
|
20250516,131200,216869585,3015,3005,3015,3005,56
|
|
20250516,131100,216701295,3015,3015,3015,3015,0
|
|
20250516,131000,216701295,3015,3015,3015,3015,0
|
|
20250516,130900,216701295,3015,3015,3015,3015,0
|
|
20250516,130800,216701295,3015,3015,3015,3015,0
|
|
20250516,130700,216701295,3015,3015,3015,3015,50
|
|
20250516,130600,216550545,3015,3015,3015,3015,0
|
|
20250516,130500,216550545,3015,3015,3015,3015,0
|
|
20250516,130400,216550545,3015,3015,3015,3015,0
|
|
20250516,130300,216550545,3015,3015,3015,3015,0
|
|
20250516,130200,216550545,3015,3015,3015,3015,0
|
|
20250516,130100,216550545,3015,3005,3015,3005,30
|
|
20250516,130000,216460385,3005,3005,3005,3005,0
|
|
20250516,125900,216460385,3005,2990,3005,2990,5128
|
|
20250516,125800,201127060,3010,3010,3010,3010,0
|
|
20250516,125700,201127060,3010,3010,3010,3010,0
|
|
20250516,125600,201127060,3010,3010,3010,3010,547
|
|
20250516,125500,199480590,3010,3010,3010,3010,0
|
|
20250516,125400,199480590,3010,3000,3010,3000,701
|
|
20250516,125300,197371160,3020,3010,3020,3010,44
|
|
20250516,125200,197238520,3010,3010,3010,3010,109
|
|
20250516,125100,196910430,3015,3010,3025,3010,3256
|
|
20250516,125000,187081930,2995,3000,3000,2995,3420
|
|
20250516,124900,176838860,3010,3010,3010,3010,0
|
|
20250516,124800,176838860,3010,3010,3010,3010,0
|
|
20250516,124700,176838860,3010,3010,3010,3010,0
|
|
20250516,124600,176838860,3010,3010,3010,3010,0
|
|
20250516,124500,176838860,3010,3010,3010,3010,0
|
|
20250516,124400,176838860,3010,3000,3010,3000,232
|
|
20250516,124300,176142315,3000,2995,3000,2995,86
|
|
20250516,124200,175884740,2995,2995,2995,2995,6
|
|
20250516,124100,175866770,2995,2995,2995,2995,0
|
|
20250516,124000,175866770,2995,2995,2995,2995,0
|
|
20250516,123900,175866770,2995,2995,2995,2995,0
|
|
20250516,123800,175866770,2995,2995,2995,2995,0
|
|
20250516,123700,175866770,2995,2995,2995,2995,0
|
|
20250516,123600,175866770,2995,2995,2995,2995,0
|
|
20250516,123500,175866770,2995,2995,2995,2995,1
|
|
20250516,123400,175863775,2985,2985,2985,2985,0
|
|
20250516,123300,175863775,2985,2985,2985,2985,1433
|
|
20250516,123200,171586270,2995,2995,2995,2995,1230
|
|
20250516,123100,167902420,3000,3000,3000,3000,0
|
|
20250516,123000,167902420,3000,3000,3000,3000,0
|
|
20250516,122900,167902420,3000,3000,3000,3000,0
|
|
20250516,122800,167902420,3000,2995,3000,2995,2
|
|
20250516,122700,167896425,2995,2995,2995,2995,147
|
|
20250516,122600,167456160,3000,3000,3000,2995,102
|
|
20250516,122500,167150660,2995,2995,2995,2995,0
|
|
20250516,122400,167150660,2995,2995,2995,2995,212
|
|
20250516,122300,166515720,2985,2985,2985,2985,962
|
|
20250516,122200,163644150,2985,3005,3005,2985,261
|
|
20250516,122100,162865045,2985,3005,3005,2985,62
|
|
20250516,122000,162679660,2985,2985,2985,2985,50
|
|
20250516,121900,162530410,2990,2990,2990,2990,1406
|
|
20250516,121800,158326470,2990,2990,2990,2990,100
|
|
20250516,121700,158027470,2990,2990,2990,2990,60
|
|
20250516,121600,157848070,3005,3005,3005,3005,0
|
|
20250516,121500,157848070,3005,3005,3005,3005,0
|
|
20250516,121400,157848070,3005,3015,3015,3005,8
|
|
20250516,121300,157824020,2990,2990,2990,2990,1
|
|
20250516,121200,157821030,3010,3010,3010,3010,0
|
|
20250516,121100,157821030,3010,3010,3010,3010,0
|
|
20250516,121000,157821030,3010,3010,3010,3010,0
|
|
20250516,120900,157821030,3010,3010,3010,3010,0
|
|
20250516,120800,157821030,3010,3010,3010,3010,0
|
|
20250516,120700,157821030,3010,3010,3010,3010,0
|
|
20250516,120600,157821030,3010,3010,3010,3010,0
|
|
20250516,120500,157821030,3010,2990,3010,2990,1215
|
|
20250516,120400,154168180,3010,3010,3010,3010,0
|
|
20250516,120300,154168180,3010,3010,3010,3010,1
|
|
20250516,120200,154165170,3000,3010,3010,3000,603
|
|
20250516,120100,152355170,3020,3020,3020,3020,0
|
|
20250516,120000,152355170,3020,3020,3020,3020,0
|
|
20250516,115900,152355170,3020,3020,3020,3020,0
|
|
20250516,115800,152355170,3020,3020,3020,3020,0
|
|
20250516,115700,152355170,3020,3020,3020,3020,0
|
|
20250516,115600,152355170,3020,3010,3020,3000,3028
|
|
20250516,115500,143270725,3020,3020,3020,3020,1
|
|
20250516,115400,143267705,3015,3020,3020,3015,160
|
|
20250516,115300,142785300,3015,3015,3015,3015,388
|
|
20250516,115200,141615480,3015,3015,3015,3015,0
|
|
20250516,115100,141615480,3015,3015,3015,3015,31
|
|
20250516,115000,141522015,3015,3010,3015,3010,349
|
|
20250516,114900,140471520,3010,3010,3010,3010,0
|
|
20250516,114800,140471520,3010,3010,3010,3010,0
|
|
20250516,114700,140471520,3010,3010,3010,3010,7
|
|
20250516,114600,140450450,3005,3005,3005,3005,0
|
|
20250516,114500,140450450,3005,3005,3005,3005,120
|
|
20250516,114400,140089850,3005,3005,3005,3005,0
|
|
20250516,114300,140089850,3005,3005,3005,3005,304
|
|
20250516,114200,139176330,3000,3000,3000,3000,0
|
|
20250516,114100,139176330,3000,3005,3005,3000,125
|
|
20250516,114000,138800830,3010,3010,3010,3010,0
|
|
20250516,113900,138800830,3010,3010,3010,3010,0
|
|
20250516,113800,138800830,3010,3010,3010,3010,3335
|
|
20250516,113700,128762480,3010,3010,3010,3010,0
|
|
20250516,113600,128762480,3010,3010,3010,3010,0
|
|
20250516,113500,128762480,3010,3010,3010,3010,1
|
|
20250516,113400,128759470,3000,3000,3000,3000,13
|
|
20250516,113300,128720470,3010,3000,3010,3000,150
|
|
20250516,113200,128270460,3000,3000,3000,3000,1
|
|
20250516,113100,128267460,2990,2990,2990,2990,0
|
|
20250516,113000,128267460,2990,2990,2990,2990,0
|
|
20250516,112900,128267460,2990,2990,2995,2990,170
|
|
20250516,112800,127758705,2985,2995,2995,2985,1122
|
|
20250516,112700,124405050,2995,2995,2995,2995,0
|
|
20250516,112600,124405050,2995,2995,2995,2995,0
|
|
20250516,112500,124405050,2995,2995,2995,2995,0
|
|
20250516,112400,124405050,2995,3000,3000,2995,292
|
|
20250516,112300,123530405,2995,2995,2995,2995,0
|
|
20250516,112200,123530405,2995,2995,2995,2995,157
|
|
20250516,112100,123060190,3010,3010,3010,3010,0
|
|
20250516,112000,123060190,3010,2995,3010,2995,966
|
|
20250516,111900,120166915,3010,3010,3010,3010,0
|
|
20250516,111800,120166915,3010,3010,3010,3010,1
|
|
20250516,111700,120163905,3010,3010,3010,3010,0
|
|
20250516,111600,120163905,3010,3010,3010,3010,0
|
|
20250516,111500,120163905,3010,3010,3010,3010,0
|
|
20250516,111400,120163905,3010,3010,3010,3010,0
|
|
20250516,111300,120163905,3010,3010,3010,3010,17
|
|
20250516,111200,120112735,3010,3010,3010,3010,38
|
|
20250516,111100,119998355,3010,3010,3010,3010,0
|
|
20250516,111000,119998355,3010,3010,3010,3010,0
|
|
20250516,110900,119998355,3010,3010,3010,3010,7
|
|
20250516,110800,119977285,3015,3015,3015,3015,0
|
|
20250516,110700,119977285,3015,3015,3015,3015,0
|
|
20250516,110600,119977285,3015,3015,3015,3015,0
|
|
20250516,110500,119977285,3015,3015,3015,3015,0
|
|
20250516,110400,119977285,3015,3015,3015,3015,0
|
|
20250516,110300,119977285,3015,3015,3015,3015,0
|
|
20250516,110200,119977285,3015,3015,3015,3015,0
|
|
20250516,110100,119977285,3015,3015,3015,3015,0
|
|
20250516,110000,119977285,3015,3000,3015,2990,301
|
|
20250516,105900,119076750,3015,3015,3015,3015,0
|
|
20250516,105800,119076750,3015,3015,3015,3015,0
|
|
20250516,105700,119076750,3015,3015,3015,3015,0
|
|
20250516,105600,119076750,3015,3015,3015,3015,0
|
|
20250516,105500,119076750,3015,3015,3015,3015,0
|
|
20250516,105400,119076750,3015,3015,3015,3015,0
|
|
20250516,105300,119076750,3015,3015,3015,3015,1
|
|
20250516,105200,119073735,3005,3010,3010,2995,1991
|
|
20250516,105100,113110035,3015,3015,3015,3015,0
|
|
20250516,105000,113110035,3015,3015,3015,3015,0
|
|
20250516,104900,113110035,3015,3015,3015,3015,0
|
|
20250516,104800,113110035,3015,3015,3015,3015,0
|
|
20250516,104700,113110035,3015,3010,3015,3010,29
|
|
20250516,104600,113022740,3010,3010,3010,3010,0
|
|
20250516,104500,113022740,3010,3005,3010,3005,2
|
|
20250516,104400,113016725,3010,3010,3010,3010,33
|
|
20250516,104300,112917395,3005,3000,3005,3000,6833
|
|
20250516,104200,92418215,2995,2995,2995,2995,0
|
|
20250516,104100,92418215,2995,2995,2995,2995,0
|
|
20250516,104000,92418215,2995,2990,2995,2990,1068
|
|
20250516,103900,89222645,2985,2985,2985,2985,3363
|
|
20250516,103800,79184090,2985,2985,2985,2985,0
|
|
20250516,103700,79184090,2985,2985,2985,2985,15
|
|
20250516,103600,79139315,3000,3000,3000,3000,1
|
|
20250516,103500,79136315,2985,2985,2985,2985,46
|
|
20250516,103400,78999005,3000,3000,3000,3000,0
|
|
20250516,103300,78999005,3000,2980,3000,2980,1015
|
|
20250516,103200,75974005,3000,3000,3000,3000,10
|
|
20250516,103100,75944005,3000,3000,3000,3000,1
|
|
20250516,103000,75941005,2980,2980,2980,2980,0
|
|
20250516,102900,75941005,2980,2980,2980,2980,0
|
|
20250516,102800,75941005,2980,2980,2980,2980,0
|
|
20250516,102700,75941005,2980,3000,3010,2980,4619
|
|
20250516,102600,62089755,3010,3010,3010,3010,0
|
|
20250516,102500,62089755,3010,3010,3010,3010,0
|
|
20250516,102400,62089755,3010,3000,3010,3000,452
|
|
20250516,102300,60733745,3000,3000,3000,3000,1910
|
|
20250516,102200,55003745,3000,3000,3000,3000,0
|
|
20250516,102100,55003745,3000,3000,3000,3000,1
|
|
20250516,102000,55000745,2980,2980,2980,2980,1026
|
|
20250516,101900,51943265,2980,2980,2980,2980,37
|
|
20250516,101800,51833005,2980,2980,2980,2980,0
|
|
20250516,101700,51833005,2980,2980,2980,2980,2
|
|
20250516,101600,51827045,2975,2975,2975,2975,63
|
|
20250516,101500,51639620,2975,2970,2975,2970,3
|
|
20250516,101400,51630705,2975,2975,2975,2975,0
|
|
20250516,101300,51630705,2975,2975,2975,2975,0
|
|
20250516,101200,51630705,2975,2975,2975,2975,0
|
|
20250516,101100,51630705,2975,2975,2975,2975,0
|
|
20250516,101000,51630705,2975,2975,2975,2975,2
|
|
20250516,100900,51624755,2965,2965,2965,2965,0
|
|
20250516,100800,51624755,2965,2965,2965,2965,599
|
|
20250516,100700,49848720,2975,2975,2975,2975,0
|
|
20250516,100600,49848720,2975,2975,2975,2975,2
|
|
20250516,100500,49842770,2975,2975,2975,2975,40
|
|
20250516,100400,49723770,2975,2975,2975,2975,0
|
|
20250516,100300,49723770,2975,2975,2975,2965,202
|
|
20250516,100200,49124725,2970,2970,2970,2970,15
|
|
20250516,100100,49080175,2975,2975,2975,2975,0
|
|
20250516,100000,49080175,2975,2975,2975,2975,0
|
|
20250516,095900,49080175,2975,2975,2975,2975,0
|
|
20250516,095800,49080175,2975,2980,2980,2975,30
|
|
20250516,095700,48990825,2980,2980,2980,2980,0
|
|
20250516,095600,48990825,2980,2980,2980,2980,0
|
|
20250516,095500,48990825,2980,2975,2980,2975,5
|
|
20250516,095400,48975945,2960,2960,2960,2960,4
|
|
20250516,095300,48964105,2965,2965,2965,2965,0
|
|
20250516,095200,48964105,2965,2965,2965,2965,0
|
|
20250516,095100,48964105,2965,2975,2975,2965,2422
|
|
20250516,095000,41773825,2980,2980,2980,2980,2541
|
|
20250516,094900,34201645,2980,2980,2980,2980,1
|
|
20250516,094800,34198665,2985,2985,2985,2985,96
|
|
20250516,094700,33912105,3000,3000,3000,3000,0
|
|
20250516,094600,33912105,3000,3000,3000,3000,1
|
|
20250516,094500,33909105,3000,3000,3000,3000,5
|
|
20250516,094400,33894105,3000,3000,3000,3000,1
|
|
20250516,094300,33891105,2990,2985,2990,2985,416
|
|
20250516,094200,32649250,2980,2980,2980,2980,0
|
|
20250516,094100,32649250,2980,2980,2980,2980,0
|
|
20250516,094000,32649250,2980,2980,2980,2980,0
|
|
20250516,093900,32649250,2980,2980,2980,2980,0
|
|
20250516,093800,32649250,2980,2980,2980,2980,10
|
|
20250516,093700,32619450,2985,2985,2985,2985,0
|
|
20250516,093600,32619450,2985,2970,2985,2970,4
|
|
20250516,093500,32607525,2990,2990,2990,2990,0
|
|
20250516,093400,32607525,2990,2990,2990,2990,0
|
|
20250516,093300,32607525,2990,2990,2990,2990,14
|
|
20250516,093200,32565665,3000,2985,3050,2985,1627
|
|
20250516,093100,27678790,2980,2980,2980,2980,451
|
|
20250516,093000,26334810,2980,2965,2980,2965,36
|
|
20250516,092900,26227995,2965,2970,2970,2965,500
|
|
20250516,092800,24745395,2970,2975,2975,2970,368
|
|
20250516,092700,23652355,2975,2975,2975,2975,0
|
|
20250516,092600,23652355,2975,2985,2985,2975,1117
|
|
20250516,092500,20323140,3005,3005,3005,3005,0
|
|
20250516,092400,20323140,3005,3005,3005,3005,0
|
|
20250516,092300,20323140,3005,3005,3005,3005,0
|
|
20250516,092200,20323140,3005,3005,3005,3005,0
|
|
20250516,092100,20323140,3005,3005,3005,3005,0
|
|
20250516,092000,20323140,3005,3005,3005,3005,5
|
|
20250516,091900,20308115,2990,2990,2990,2990,465
|
|
20250516,091800,18917765,3010,3010,3010,3010,0
|
|
20250516,091700,18917765,3010,3010,3010,3010,1
|
|
20250516,091600,18914755,3005,3005,3005,3005,464
|
|
20250516,091500,17520435,2985,2995,2995,2985,334
|
|
20250516,091400,16523105,2995,2995,2995,2995,0
|
|
20250516,091300,16523105,2995,2990,2995,2980,635
|
|
20250516,091200,14624760,2975,2975,2975,2975,210
|
|
20250516,091100,14000010,2975,2980,2980,2975,81
|
|
20250516,091000,13759030,2990,2990,2990,2990,409
|
|
20250516,090900,12536120,2995,3000,3000,2985,2835
|
|
20250516,090800,4043455,3025,3025,3025,3025,0
|
|
20250516,090700,4043455,3025,3005,3025,3000,1027
|
|
20250516,090600,962210,3025,3010,3025,3005,105
|
|
20250516,090500,646315,3040,3040,3040,3040,0
|
|
20250516,090400,646315,3040,3040,3040,3040,0
|
|
20250516,090300,646315,3040,3040,3040,3015,19
|
|
20250516,090200,588755,3015,3040,3040,3015,195
|
|
20250516,090100,0,3055,3055,3055,3055,0
|
|
20250516,090000,0,3055,3055,3055,3055,0
|