663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,200000,50839905,3175,3175,3175,3175,115
|
|
20250514,195900,50839905,3175,3175,3175,3175,0
|
|
20250514,195800,50839905,3175,3175,3175,3175,0
|
|
20250514,195700,50839905,3175,3175,3175,3175,0
|
|
20250514,195600,50839905,3175,3175,3175,3175,0
|
|
20250514,195500,50839905,3175,3175,3175,3175,0
|
|
20250514,195400,50839905,3175,3175,3175,3175,0
|
|
20250514,195300,50839905,3175,3175,3175,3175,0
|
|
20250514,195200,50839905,3175,3175,3175,3175,0
|
|
20250514,195100,50839905,3175,3175,3175,3175,0
|
|
20250514,195000,50839905,3175,3175,3175,3175,0
|
|
20250514,194900,50839905,3175,3175,3175,3175,0
|
|
20250514,194800,50839905,3175,3175,3175,3175,0
|
|
20250514,194700,50839905,3175,3175,3175,3175,0
|
|
20250514,194600,50839905,3175,3175,3175,3175,0
|
|
20250514,194500,50839905,3175,3175,3175,3175,0
|
|
20250514,194400,50839905,3175,3175,3175,3175,0
|
|
20250514,194300,50839905,3175,3175,3175,3175,0
|
|
20250514,194200,50839905,3175,3175,3175,3175,0
|
|
20250514,194100,50839905,3175,3175,3175,3175,0
|
|
20250514,194000,50839905,3175,3175,3175,3175,0
|
|
20250514,193900,50839905,3175,3175,3175,3175,0
|
|
20250514,193800,50839905,3175,3175,3175,3175,0
|
|
20250514,193700,50839905,3175,3175,3175,3175,0
|
|
20250514,193600,50839905,3175,3175,3175,3175,0
|
|
20250514,193500,50839905,3175,3175,3175,3175,0
|
|
20250514,193400,50839905,3175,3175,3175,3175,0
|
|
20250514,193300,50839905,3175,3175,3175,3175,0
|
|
20250514,193200,50839905,3175,3175,3175,3175,0
|
|
20250514,193100,50839905,3175,3175,3175,3175,0
|
|
20250514,193000,50839905,3175,3175,3175,3175,115
|
|
20250514,192900,50839905,3175,3175,3175,3175,0
|
|
20250514,192800,50839905,3175,3175,3175,3175,0
|
|
20250514,192700,50839905,3175,3175,3175,3175,0
|
|
20250514,192600,50839905,3175,3175,3175,3175,0
|
|
20250514,192500,50839905,3175,3175,3175,3175,0
|
|
20250514,192400,50839905,3175,3175,3175,3175,0
|
|
20250514,192300,50839905,3175,3175,3175,3175,0
|
|
20250514,192200,50839905,3175,3175,3175,3175,0
|
|
20250514,192100,50839905,3175,3175,3175,3175,0
|
|
20250514,192000,50839905,3175,3175,3175,3175,0
|
|
20250514,191900,50839905,3175,3175,3175,3175,0
|
|
20250514,191800,50839905,3175,3175,3175,3175,0
|
|
20250514,191700,50839905,3175,3175,3175,3175,0
|
|
20250514,191600,50839905,3175,3175,3175,3175,0
|
|
20250514,191500,50839905,3175,3175,3175,3175,0
|
|
20250514,191400,50839905,3175,3175,3175,3175,0
|
|
20250514,191300,50839905,3175,3175,3175,3175,0
|
|
20250514,191200,50839905,3175,3175,3175,3175,0
|
|
20250514,191100,50839905,3175,3175,3175,3175,0
|
|
20250514,191000,50839905,3175,3175,3175,3175,0
|
|
20250514,190900,50839905,3175,3175,3175,3175,0
|
|
20250514,190800,50839905,3175,3175,3175,3175,0
|
|
20250514,190700,50839905,3175,3175,3175,3175,0
|
|
20250514,190600,50839905,3175,3175,3175,3175,0
|
|
20250514,190500,50839905,3175,3175,3175,3175,0
|
|
20250514,190400,50839905,3175,3175,3175,3175,0
|
|
20250514,190300,50839905,3175,3175,3175,3175,0
|
|
20250514,190200,50839905,3175,3175,3175,3175,0
|
|
20250514,190100,50839905,3175,3175,3175,3175,0
|
|
20250514,190000,50839905,3175,3175,3175,3175,115
|
|
20250514,185900,50839905,3175,3175,3175,3175,0
|
|
20250514,185800,50839905,3175,3175,3175,3175,0
|
|
20250514,185700,50839905,3175,3175,3175,3175,0
|
|
20250514,185600,50839905,3175,3175,3175,3175,0
|
|
20250514,185500,50839905,3175,3175,3175,3175,0
|
|
20250514,185400,50839905,3175,3175,3175,3175,0
|
|
20250514,185300,50839905,3175,3175,3175,3175,0
|
|
20250514,185200,50839905,3175,3175,3175,3175,0
|
|
20250514,185100,50839905,3175,3175,3175,3175,0
|
|
20250514,185000,50839905,3175,3175,3175,3175,0
|
|
20250514,184900,50839905,3175,3175,3175,3175,0
|
|
20250514,184800,50839905,3175,3175,3175,3175,0
|
|
20250514,184700,50839905,3175,3175,3175,3175,0
|
|
20250514,184600,50839905,3175,3175,3175,3175,0
|
|
20250514,184500,50839905,3175,3175,3175,3175,0
|
|
20250514,184400,50839905,3175,3175,3175,3175,0
|
|
20250514,184300,50839905,3175,3175,3175,3175,0
|
|
20250514,184200,50839905,3175,3175,3175,3175,0
|
|
20250514,184100,50839905,3175,3175,3175,3175,0
|
|
20250514,184000,50839905,3175,3175,3175,3175,0
|
|
20250514,183900,50839905,3175,3175,3175,3175,0
|
|
20250514,183800,50839905,3175,3175,3175,3175,0
|
|
20250514,183700,50839905,3175,3175,3175,3175,0
|
|
20250514,183600,50839905,3175,3175,3175,3175,0
|
|
20250514,183500,50839905,3175,3175,3175,3175,0
|
|
20250514,183400,50839905,3175,3175,3175,3175,0
|
|
20250514,183300,50839905,3175,3175,3175,3175,0
|
|
20250514,183200,50839905,3175,3175,3175,3175,0
|
|
20250514,183100,50839905,3175,3175,3175,3175,0
|
|
20250514,183000,50839905,3175,3175,3175,3175,115
|
|
20250514,182900,50839905,3175,3175,3175,3175,0
|
|
20250514,182800,50839905,3175,3175,3175,3175,0
|
|
20250514,182700,50839905,3175,3175,3175,3175,0
|
|
20250514,182600,50839905,3175,3175,3175,3175,0
|
|
20250514,182500,50839905,3175,3175,3175,3175,0
|
|
20250514,182400,50839905,3175,3175,3175,3175,0
|
|
20250514,182300,50839905,3175,3175,3175,3175,0
|
|
20250514,182200,50839905,3175,3175,3175,3175,0
|
|
20250514,182100,50839905,3175,3175,3175,3175,0
|
|
20250514,182000,50839905,3175,3175,3175,3175,0
|
|
20250514,181900,50839905,3175,3175,3175,3175,0
|
|
20250514,181800,50839905,3175,3175,3175,3175,0
|
|
20250514,181700,50839905,3175,3175,3175,3175,0
|
|
20250514,181600,50839905,3175,3175,3175,3175,0
|
|
20250514,181500,50839905,3175,3175,3175,3175,0
|
|
20250514,181400,50839905,3175,3175,3175,3175,0
|
|
20250514,181300,50839905,3175,3175,3175,3175,0
|
|
20250514,181200,50839905,3175,3175,3175,3175,0
|
|
20250514,181100,50839905,3175,3175,3175,3175,0
|
|
20250514,181000,50839905,3175,3175,3175,3175,0
|
|
20250514,180900,50839905,3175,3175,3175,3175,0
|
|
20250514,180800,50839905,3175,3175,3175,3175,0
|
|
20250514,180700,50839905,3175,3175,3175,3175,0
|
|
20250514,180600,50839905,3175,3175,3175,3175,0
|
|
20250514,180500,50839905,3175,3175,3175,3175,0
|
|
20250514,180400,50839905,3175,3175,3175,3175,0
|
|
20250514,180300,50839905,3175,3175,3175,3175,0
|
|
20250514,180200,50839905,3175,3175,3175,3175,0
|
|
20250514,180100,50839905,3175,3175,3175,3175,0
|
|
20250514,180000,50839905,3175,3175,3175,3175,115
|
|
20250514,175900,50839905,3175,3175,3175,3175,0
|
|
20250514,175800,50839905,3175,3175,3175,3175,0
|
|
20250514,175700,50839905,3175,3175,3175,3175,0
|
|
20250514,175600,50839905,3175,3175,3175,3175,0
|
|
20250514,175500,50839905,3175,3175,3175,3175,0
|
|
20250514,175400,50839905,3175,3175,3175,3175,0
|
|
20250514,175300,50839905,3175,3175,3175,3175,0
|
|
20250514,175200,50839905,3175,3175,3175,3175,0
|
|
20250514,175100,50839905,3175,3175,3175,3175,0
|
|
20250514,175000,50839905,3175,3175,3175,3175,0
|
|
20250514,174900,50839905,3175,3175,3175,3175,0
|
|
20250514,174800,50839905,3175,3175,3175,3175,0
|
|
20250514,174700,50839905,3175,3175,3175,3175,0
|
|
20250514,174600,50839905,3175,3175,3175,3175,0
|
|
20250514,174500,50839905,3175,3175,3175,3175,0
|
|
20250514,174400,50839905,3175,3175,3175,3175,0
|
|
20250514,174300,50839905,3175,3175,3175,3175,0
|
|
20250514,174200,50839905,3175,3175,3175,3175,0
|
|
20250514,174100,50839905,3175,3175,3175,3175,0
|
|
20250514,174000,50839905,3175,3175,3175,3175,0
|
|
20250514,173900,50839905,3175,3175,3175,3175,0
|
|
20250514,173800,50839905,3175,3175,3175,3175,0
|
|
20250514,173700,50839905,3175,3175,3175,3175,0
|
|
20250514,173600,50839905,3175,3175,3175,3175,0
|
|
20250514,173500,50839905,3175,3175,3175,3175,0
|
|
20250514,173400,50839905,3175,3175,3175,3175,0
|
|
20250514,173300,50839905,3175,3175,3175,3175,0
|
|
20250514,173200,50839905,3175,3175,3175,3175,0
|
|
20250514,173100,50839905,3175,3175,3175,3175,0
|
|
20250514,173000,50839905,3175,3175,3175,3175,115
|
|
20250514,172900,50839905,3175,3175,3175,3175,0
|
|
20250514,172800,50839905,3175,3175,3175,3175,0
|
|
20250514,172700,50839905,3175,3175,3175,3175,0
|
|
20250514,172600,50839905,3175,3175,3175,3175,0
|
|
20250514,172500,50839905,3175,3175,3175,3175,0
|
|
20250514,172400,50839905,3175,3175,3175,3175,0
|
|
20250514,172300,50839905,3175,3175,3175,3175,0
|
|
20250514,172200,50839905,3175,3175,3175,3175,0
|
|
20250514,172100,50839905,3175,3175,3175,3175,0
|
|
20250514,172000,50839905,3175,3175,3175,3175,0
|
|
20250514,171900,50839905,3175,3175,3175,3175,0
|
|
20250514,171800,50839905,3175,3175,3175,3175,0
|
|
20250514,171700,50839905,3175,3175,3175,3175,0
|
|
20250514,171600,50839905,3175,3175,3175,3175,0
|
|
20250514,171500,50839905,3175,3175,3175,3175,0
|
|
20250514,171400,50839905,3175,3175,3175,3175,0
|
|
20250514,171300,50839905,3175,3175,3175,3175,0
|
|
20250514,171200,50839905,3175,3175,3175,3175,0
|
|
20250514,171100,50839905,3175,3175,3175,3175,0
|
|
20250514,171000,50839905,3175,3175,3175,3175,0
|
|
20250514,170900,50839905,3175,3175,3175,3175,0
|
|
20250514,170800,50839905,3175,3175,3175,3175,0
|
|
20250514,170700,50839905,3175,3175,3175,3175,0
|
|
20250514,170600,50839905,3175,3175,3175,3175,0
|
|
20250514,170500,50839905,3175,3175,3175,3175,0
|
|
20250514,170400,50839905,3175,3175,3175,3175,0
|
|
20250514,170300,50839905,3175,3175,3175,3175,0
|
|
20250514,170200,50839905,3175,3175,3175,3175,0
|
|
20250514,170100,50839905,3175,3175,3175,3175,0
|
|
20250514,170000,50839905,3175,3175,3175,3175,115
|
|
20250514,165900,50839905,3175,3175,3175,3175,0
|
|
20250514,165800,50839905,3175,3175,3175,3175,0
|
|
20250514,165700,50839905,3175,3175,3175,3175,0
|
|
20250514,165600,50839905,3175,3175,3175,3175,0
|
|
20250514,165500,50839905,3175,3175,3175,3175,0
|
|
20250514,165400,50839905,3175,3175,3175,3175,0
|
|
20250514,165300,50839905,3175,3175,3175,3175,0
|
|
20250514,165200,50839905,3175,3175,3175,3175,0
|
|
20250514,165100,50839905,3175,3175,3175,3175,0
|
|
20250514,165000,50839905,3175,3175,3175,3175,0
|
|
20250514,164900,50839905,3175,3175,3175,3175,0
|
|
20250514,164800,50839905,3175,3175,3175,3175,0
|
|
20250514,164700,50839905,3175,3175,3175,3175,0
|
|
20250514,164600,50839905,3175,3175,3175,3175,0
|
|
20250514,164500,50839905,3175,3175,3175,3175,0
|
|
20250514,164400,50839905,3175,3175,3175,3175,0
|
|
20250514,164300,50839905,3175,3175,3175,3175,0
|
|
20250514,164200,50839905,3175,3175,3175,3175,0
|
|
20250514,164100,50839905,3175,3175,3175,3175,0
|
|
20250514,164000,50839905,3175,3175,3175,3175,0
|
|
20250514,163900,50839905,3175,3175,3175,3175,0
|
|
20250514,163800,50839905,3175,3175,3175,3175,0
|
|
20250514,163700,50839905,3175,3175,3175,3175,0
|
|
20250514,163600,50839905,3175,3175,3175,3175,0
|
|
20250514,163500,50839905,3175,3175,3175,3175,0
|
|
20250514,163400,50839905,3175,3175,3175,3175,0
|
|
20250514,163300,50839905,3175,3175,3175,3175,0
|
|
20250514,163200,50839905,3175,3175,3175,3175,0
|
|
20250514,163100,50839905,3175,3175,3175,3175,0
|
|
20250514,163000,50839905,3175,3175,3175,3175,115
|
|
20250514,162900,50839905,3175,3175,3175,3175,0
|
|
20250514,162800,50839905,3175,3175,3175,3175,0
|
|
20250514,162700,50839905,3175,3175,3175,3175,0
|
|
20250514,162600,50839905,3175,3175,3175,3175,0
|
|
20250514,162500,50839905,3175,3175,3175,3175,0
|
|
20250514,162400,50839905,3175,3175,3175,3175,0
|
|
20250514,162300,50839905,3175,3175,3175,3175,0
|
|
20250514,162200,50839905,3175,3175,3175,3175,0
|
|
20250514,162100,50839905,3175,3175,3175,3175,0
|
|
20250514,162000,50839905,3175,3175,3175,3175,0
|
|
20250514,161900,50839905,3175,3175,3175,3175,0
|
|
20250514,161800,50839905,3175,3175,3175,3175,0
|
|
20250514,161700,50839905,3175,3175,3175,3175,0
|
|
20250514,161600,50839905,3175,3175,3175,3175,0
|
|
20250514,161500,50839905,3175,3175,3175,3175,0
|
|
20250514,161400,50839905,3175,3175,3175,3175,0
|
|
20250514,161300,50839905,3175,3175,3175,3175,0
|
|
20250514,161200,50839905,3175,3175,3175,3175,0
|
|
20250514,161100,50839905,3175,3175,3175,3175,0
|
|
20250514,161000,50839905,3175,3175,3175,3175,0
|
|
20250514,160900,50839905,3175,3175,3175,3175,0
|
|
20250514,160800,50839905,3175,3175,3175,3175,0
|
|
20250514,160700,50839905,3175,3175,3175,3175,0
|
|
20250514,160600,50839905,3175,3175,3175,3175,0
|
|
20250514,160500,50839905,3175,3175,3175,3175,0
|
|
20250514,160400,50839905,3175,3175,3175,3175,0
|
|
20250514,160300,50839905,3175,3175,3175,3175,0
|
|
20250514,160200,50839905,3175,3175,3175,3175,0
|
|
20250514,160100,50839905,3175,3175,3175,3175,0
|
|
20250514,160000,50839905,3175,3175,3175,3175,115
|
|
20250514,155900,50839905,3175,3175,3175,3175,0
|
|
20250514,155800,50839905,3175,3175,3175,3175,0
|
|
20250514,155700,50839905,3175,3175,3175,3175,0
|
|
20250514,155600,50839905,3175,3175,3175,3175,0
|
|
20250514,155500,50839905,3175,3175,3175,3175,0
|
|
20250514,155400,50839905,3175,3175,3175,3175,0
|
|
20250514,155300,50839905,3175,3175,3175,3175,0
|
|
20250514,155200,50839905,3175,3175,3175,3175,0
|
|
20250514,155100,50839905,3175,3175,3175,3175,0
|
|
20250514,155000,50839905,3175,3175,3175,3175,0
|
|
20250514,154900,50839905,3175,3175,3175,3175,0
|
|
20250514,154800,50839905,3175,3175,3175,3175,0
|
|
20250514,154700,50839905,3175,3175,3175,3175,0
|
|
20250514,154600,50839905,3175,3175,3175,3175,0
|
|
20250514,154500,50839905,3175,3175,3175,3175,0
|
|
20250514,154400,50839905,3175,3175,3175,3175,0
|
|
20250514,154300,50839905,3175,3175,3175,3175,0
|
|
20250514,154200,50839905,3175,3175,3175,3175,0
|
|
20250514,154100,50839905,3175,3175,3175,3175,0
|
|
20250514,154000,50839905,3175,3175,3175,3175,0
|
|
20250514,153900,50839905,3175,3175,3175,3175,0
|
|
20250514,153800,50839905,3175,3175,3175,3175,0
|
|
20250514,153700,50839905,3175,3175,3175,3175,0
|
|
20250514,153600,50839905,3175,3175,3175,3175,0
|
|
20250514,153500,50839905,3175,3175,3175,3175,0
|
|
20250514,153400,50839905,3175,3175,3175,3175,0
|
|
20250514,153300,50839905,3175,3175,3175,3175,0
|
|
20250514,153200,50839905,3175,3175,3175,3175,0
|
|
20250514,153100,50839905,3175,3175,3175,3175,0
|
|
20250514,153000,50839905,3175,3175,3175,3175,230
|
|
20250514,152900,50474780,3175,3175,3175,3175,0
|
|
20250514,152800,50474780,3175,3175,3175,3175,0
|
|
20250514,152700,50474780,3175,3175,3175,3175,0
|
|
20250514,152600,50474780,3175,3175,3175,3175,0
|
|
20250514,152500,50474780,3175,3175,3175,3175,0
|
|
20250514,152400,50474780,3175,3175,3175,3175,0
|
|
20250514,152300,50474780,3175,3175,3175,3175,0
|
|
20250514,152200,50474780,3175,3175,3175,3175,0
|
|
20250514,152100,50474780,3175,3175,3175,3175,0
|
|
20250514,152000,50474780,3175,3175,3175,3175,0
|
|
20250514,151900,50474780,3175,3175,3175,3175,0
|
|
20250514,151800,50474780,3175,3175,3175,3175,0
|
|
20250514,151700,50474780,3175,3175,3175,3175,0
|
|
20250514,151600,50474780,3175,3175,3175,3175,40
|
|
20250514,151500,50347780,3180,3180,3180,3180,0
|
|
20250514,151400,50347780,3180,3180,3180,3180,0
|
|
20250514,151300,50347780,3180,3180,3180,3180,0
|
|
20250514,151200,50347780,3180,3180,3180,3180,471
|
|
20250514,151100,48850000,3180,3180,3180,3180,0
|
|
20250514,151000,48850000,3180,3180,3180,3180,0
|
|
20250514,150900,48850000,3180,3180,3180,3180,0
|
|
20250514,150800,48850000,3180,3180,3180,3180,0
|
|
20250514,150700,48850000,3180,3180,3180,3180,0
|
|
20250514,150600,48850000,3180,3175,3180,3175,90
|
|
20250514,150500,48564245,3175,3175,3175,3175,210
|
|
20250514,150400,47897495,3175,3175,3175,3175,803
|
|
20250514,150300,45347970,3175,3175,3175,3175,14
|
|
20250514,150200,45303520,3175,3175,3175,3175,0
|
|
20250514,150100,45303520,3175,3175,3175,3175,0
|
|
20250514,150000,45303520,3175,3175,3175,3175,0
|
|
20250514,145900,45303520,3175,3175,3175,3175,0
|
|
20250514,145800,45303520,3175,3175,3175,3175,0
|
|
20250514,145700,45303520,3175,3175,3175,3175,0
|
|
20250514,145600,45303520,3175,3175,3175,3175,0
|
|
20250514,145500,45303520,3175,3175,3175,3175,0
|
|
20250514,145400,45303520,3175,3175,3175,3175,103
|
|
20250514,145300,44976495,3175,3175,3175,3175,500
|
|
20250514,145200,43388995,3175,3175,3175,3175,0
|
|
20250514,145100,43388995,3175,3175,3175,3175,0
|
|
20250514,145000,43388995,3175,3175,3175,3175,100
|
|
20250514,144900,43071495,3175,3175,3175,3175,0
|
|
20250514,144800,43071495,3175,3175,3175,3175,0
|
|
20250514,144700,43071495,3175,3175,3175,3175,0
|
|
20250514,144600,43071495,3175,3175,3175,3175,0
|
|
20250514,144500,43071495,3175,3175,3175,3175,0
|
|
20250514,144400,43071495,3175,3175,3175,3175,0
|
|
20250514,144300,43071495,3175,3175,3175,3175,0
|
|
20250514,144200,43071495,3175,3175,3175,3175,0
|
|
20250514,144100,43071495,3175,3175,3175,3175,0
|
|
20250514,144000,43071495,3175,3175,3175,3175,0
|
|
20250514,143900,43071495,3175,3175,3175,3175,0
|
|
20250514,143800,43071495,3175,3175,3175,3175,500
|
|
20250514,143700,41483995,3175,3175,3175,3175,6
|
|
20250514,143600,41464945,3175,3175,3175,3175,0
|
|
20250514,143500,41464945,3175,3175,3175,3175,0
|
|
20250514,143400,41464945,3175,3175,3175,3175,0
|
|
20250514,143300,41464945,3175,3175,3175,3175,0
|
|
20250514,143200,41464945,3175,3175,3175,3175,0
|
|
20250514,143100,41464945,3175,3175,3175,3175,0
|
|
20250514,143000,41464945,3175,3175,3175,3175,0
|
|
20250514,142900,41464945,3175,3175,3175,3175,0
|
|
20250514,142800,41464945,3175,3175,3175,3175,0
|
|
20250514,142700,41464945,3175,3175,3175,3175,3
|
|
20250514,142600,41455420,3175,3175,3175,3175,0
|
|
20250514,142500,41455420,3175,3175,3175,3175,10
|
|
20250514,142400,41423670,3175,3175,3175,3175,0
|
|
20250514,142300,41423670,3175,3175,3175,3175,10
|
|
20250514,142200,41391920,3175,3175,3175,3175,1
|
|
20250514,142100,41388745,3175,3175,3175,3175,0
|
|
20250514,142000,41388745,3175,3175,3175,3175,0
|
|
20250514,141900,41388745,3175,3175,3175,3175,0
|
|
20250514,141800,41388745,3175,3175,3175,3175,0
|
|
20250514,141700,41388745,3175,3175,3175,3175,0
|
|
20250514,141600,41388745,3175,3175,3175,3175,0
|
|
20250514,141500,41388745,3175,3175,3175,3175,0
|
|
20250514,141400,41388745,3175,3175,3175,3175,100
|
|
20250514,141300,41071245,3175,3175,3175,3175,0
|
|
20250514,141200,41071245,3175,3175,3175,3175,0
|
|
20250514,141100,41071245,3175,3175,3175,3175,0
|
|
20250514,141000,41071245,3175,3175,3175,3175,0
|
|
20250514,140900,41071245,3175,3175,3175,3175,0
|
|
20250514,140800,41071245,3175,3175,3175,3175,18
|
|
20250514,140700,41014095,3170,3170,3170,3170,0
|
|
20250514,140600,41014095,3170,3170,3170,3170,0
|
|
20250514,140500,41014095,3170,3170,3170,3170,10
|
|
20250514,140400,40982395,3175,3175,3175,3175,4
|
|
20250514,140300,40969695,3170,3170,3170,3170,37
|
|
20250514,140200,40852405,3175,3175,3175,3175,0
|
|
20250514,140100,40852405,3175,3175,3175,3175,0
|
|
20250514,140000,40852405,3175,3175,3175,3175,0
|
|
20250514,135900,40852405,3175,3175,3175,3175,0
|
|
20250514,135800,40852405,3175,3175,3175,3175,0
|
|
20250514,135700,40852405,3175,3175,3175,3175,0
|
|
20250514,135600,40852405,3175,3175,3175,3175,0
|
|
20250514,135500,40852405,3175,3175,3175,3175,0
|
|
20250514,135400,40852405,3175,3175,3175,3175,0
|
|
20250514,135300,40852405,3175,3175,3175,3175,5
|
|
20250514,135200,40836530,3175,3175,3175,3175,0
|
|
20250514,135100,40836530,3175,3175,3175,3175,0
|
|
20250514,135000,40836530,3175,3175,3175,3175,0
|
|
20250514,134900,40836530,3175,3175,3175,3175,0
|
|
20250514,134800,40836530,3175,3175,3175,3175,0
|
|
20250514,134700,40836530,3175,3175,3175,3175,55
|
|
20250514,134600,40661905,3175,3175,3175,3175,233
|
|
20250514,134500,39922130,3175,3175,3175,3175,0
|
|
20250514,134400,39922130,3175,3175,3175,3175,12
|
|
20250514,134300,39884030,3175,3175,3175,3175,0
|
|
20250514,134200,39884030,3175,3175,3175,3175,0
|
|
20250514,134100,39884030,3175,3175,3175,3175,0
|
|
20250514,134000,39884030,3175,3175,3175,3175,0
|
|
20250514,133900,39884030,3175,3175,3175,3175,0
|
|
20250514,133800,39884030,3175,3175,3175,3175,0
|
|
20250514,133700,39884030,3175,3175,3175,3175,100
|
|
20250514,133600,39566530,3175,3175,3175,3175,100
|
|
20250514,133500,39249030,3175,3175,3175,3175,0
|
|
20250514,133400,39249030,3175,3175,3175,3175,0
|
|
20250514,133300,39249030,3175,3175,3175,3175,200
|
|
20250514,133200,38614030,3175,3175,3175,3175,8
|
|
20250514,133100,38588630,3175,3175,3175,3175,2
|
|
20250514,133000,38582280,3175,3175,3175,3175,472
|
|
20250514,132900,37083680,3180,3180,3180,3180,0
|
|
20250514,132800,37083680,3180,3180,3180,3180,0
|
|
20250514,132700,37083680,3180,3180,3180,3180,0
|
|
20250514,132600,37083680,3180,3180,3180,3180,0
|
|
20250514,132500,37083680,3180,3180,3180,3180,0
|
|
20250514,132400,37083680,3180,3180,3180,3180,0
|
|
20250514,132300,37083680,3180,3180,3180,3180,0
|
|
20250514,132200,37083680,3180,3180,3180,3180,0
|
|
20250514,132100,37083680,3180,3180,3180,3180,0
|
|
20250514,132000,37083680,3180,3180,3180,3180,0
|
|
20250514,131900,37083680,3180,3180,3180,3180,0
|
|
20250514,131800,37083680,3180,3180,3180,3180,1
|
|
20250514,131700,37080500,3175,3175,3175,3175,500
|
|
20250514,131600,35493000,3180,3180,3180,3180,0
|
|
20250514,131500,35493000,3180,3180,3180,3180,0
|
|
20250514,131400,35493000,3180,3180,3180,3180,0
|
|
20250514,131300,35493000,3180,3180,3180,3180,0
|
|
20250514,131200,35493000,3180,3180,3180,3180,0
|
|
20250514,131100,35493000,3180,3180,3180,3180,21
|
|
20250514,131000,35426220,3180,3180,3180,3180,0
|
|
20250514,130900,35426220,3180,3180,3180,3180,0
|
|
20250514,130800,35426220,3180,3180,3180,3180,0
|
|
20250514,130700,35426220,3180,3180,3180,3180,0
|
|
20250514,130600,35426220,3180,3180,3180,3180,0
|
|
20250514,130500,35426220,3180,3180,3180,3180,0
|
|
20250514,130400,35426220,3180,3180,3180,3180,0
|
|
20250514,130300,35426220,3180,3180,3180,3180,0
|
|
20250514,130200,35426220,3180,3180,3180,3180,0
|
|
20250514,130100,35426220,3180,3180,3180,3180,0
|
|
20250514,130000,35426220,3180,3180,3180,3180,0
|
|
20250514,125900,35426220,3180,3180,3180,3180,0
|
|
20250514,125800,35426220,3180,3175,3180,3170,44
|
|
20250514,125700,35286720,3170,3175,3175,3170,100
|
|
20250514,125600,34969550,3180,3180,3180,3180,0
|
|
20250514,125500,34969550,3180,3180,3180,3180,0
|
|
20250514,125400,34969550,3180,3180,3180,3180,0
|
|
20250514,125300,34969550,3180,3180,3180,3180,0
|
|
20250514,125200,34969550,3180,3180,3180,3180,0
|
|
20250514,125100,34969550,3180,3180,3180,3180,0
|
|
20250514,125000,34969550,3180,3180,3180,3180,4
|
|
20250514,124900,34956830,3180,3180,3180,3180,157
|
|
20250514,124800,34457570,3180,3180,3180,3180,0
|
|
20250514,124700,34457570,3180,3180,3180,3180,20
|
|
20250514,124600,34393970,3170,3170,3170,3170,395
|
|
20250514,124500,33141820,3175,3175,3175,3175,10
|
|
20250514,124400,33110070,3175,3175,3175,3175,80
|
|
20250514,124300,32856070,3180,3180,3180,3180,0
|
|
20250514,124200,32856070,3180,3180,3180,3180,0
|
|
20250514,124100,32856070,3180,3180,3180,3180,0
|
|
20250514,124000,32856070,3180,3180,3180,3180,0
|
|
20250514,123900,32856070,3180,3175,3180,3175,2
|
|
20250514,123800,32849715,3180,3180,3180,3180,0
|
|
20250514,123700,32849715,3180,3180,3180,3180,0
|
|
20250514,123600,32849715,3180,3180,3180,3180,0
|
|
20250514,123500,32849715,3180,3180,3180,3180,1
|
|
20250514,123400,32846535,3175,3175,3175,3175,1
|
|
20250514,123300,32843360,3180,3180,3180,3180,0
|
|
20250514,123200,32843360,3180,3180,3180,3180,0
|
|
20250514,123100,32843360,3180,3180,3180,3180,1
|
|
20250514,123000,32840180,3180,3180,3180,3180,0
|
|
20250514,122900,32840180,3180,3180,3180,3180,0
|
|
20250514,122800,32840180,3180,3180,3180,3180,0
|
|
20250514,122700,32840180,3180,3180,3180,3180,0
|
|
20250514,122600,32840180,3180,3180,3180,3180,0
|
|
20250514,122500,32840180,3180,3180,3180,3180,0
|
|
20250514,122400,32840180,3180,3180,3180,3180,0
|
|
20250514,122300,32840180,3180,3180,3180,3180,0
|
|
20250514,122200,32840180,3180,3180,3180,3180,0
|
|
20250514,122100,32840180,3180,3180,3180,3180,0
|
|
20250514,122000,32840180,3180,3180,3180,3180,0
|
|
20250514,121900,32840180,3180,3180,3180,3180,1
|
|
20250514,121800,32837000,3175,3175,3175,3175,200
|
|
20250514,121700,32202000,3180,3180,3180,3180,0
|
|
20250514,121600,32202000,3180,3180,3180,3180,0
|
|
20250514,121500,32202000,3180,3180,3180,3180,0
|
|
20250514,121400,32202000,3180,3180,3180,3180,0
|
|
20250514,121300,32202000,3180,3180,3180,3180,0
|
|
20250514,121200,32202000,3180,3175,3180,3175,32
|
|
20250514,121100,32100390,3180,3180,3180,3180,0
|
|
20250514,121000,32100390,3180,3180,3180,3180,0
|
|
20250514,120900,32100390,3180,3180,3180,3180,0
|
|
20250514,120800,32100390,3180,3180,3180,3180,0
|
|
20250514,120700,32100390,3180,3180,3180,3180,0
|
|
20250514,120600,32100390,3180,3180,3180,3180,0
|
|
20250514,120500,32100390,3180,3180,3180,3180,0
|
|
20250514,120400,32100390,3180,3180,3180,3180,0
|
|
20250514,120300,32100390,3180,3180,3180,3180,0
|
|
20250514,120200,32100390,3180,3180,3180,3180,0
|
|
20250514,120100,32100390,3180,3180,3180,3180,1
|
|
20250514,120000,32097210,3175,3175,3175,3175,1951
|
|
20250514,115900,25902785,3180,3180,3180,3180,0
|
|
20250514,115800,25902785,3180,3180,3180,3180,0
|
|
20250514,115700,25902785,3180,3175,3180,3175,127
|
|
20250514,115600,25499555,3180,3180,3180,3180,0
|
|
20250514,115500,25499555,3180,3180,3180,3180,0
|
|
20250514,115400,25499555,3180,3180,3180,3180,0
|
|
20250514,115300,25499555,3180,3180,3180,3180,0
|
|
20250514,115200,25499555,3180,3180,3180,3180,0
|
|
20250514,115100,25499555,3180,3180,3180,3180,0
|
|
20250514,115000,25499555,3180,3180,3180,3180,0
|
|
20250514,114900,25499555,3180,3180,3180,3180,100
|
|
20250514,114800,25181555,3180,3180,3180,3180,0
|
|
20250514,114700,25181555,3180,3180,3180,3180,0
|
|
20250514,114600,25181555,3180,3180,3180,3180,32
|
|
20250514,114500,25079795,3180,3180,3180,3180,1
|
|
20250514,114400,25076615,3175,3175,3175,3175,1
|
|
20250514,114300,25073440,3180,3180,3180,3180,0
|
|
20250514,114200,25073440,3180,3180,3180,3180,0
|
|
20250514,114100,25073440,3180,3180,3180,3180,0
|
|
20250514,114000,25073440,3180,3180,3180,3180,0
|
|
20250514,113900,25073440,3180,3175,3180,3175,96
|
|
20250514,113800,24768635,3175,3175,3175,3175,908
|
|
20250514,113700,21885735,3180,3180,3180,3180,0
|
|
20250514,113600,21885735,3180,3180,3180,3180,0
|
|
20250514,113500,21885735,3180,3180,3180,3180,0
|
|
20250514,113400,21885735,3180,3180,3180,3180,0
|
|
20250514,113300,21885735,3180,3180,3180,3180,0
|
|
20250514,113200,21885735,3180,3180,3180,3180,0
|
|
20250514,113100,21885735,3180,3180,3180,3180,0
|
|
20250514,113000,21885735,3180,3180,3180,3180,0
|
|
20250514,112900,21885735,3180,3180,3180,3180,0
|
|
20250514,112800,21885735,3180,3180,3180,3180,0
|
|
20250514,112700,21885735,3180,3180,3180,3180,0
|
|
20250514,112600,21885735,3180,3180,3180,3180,0
|
|
20250514,112500,21885735,3180,3180,3180,3180,0
|
|
20250514,112400,21885735,3180,3180,3180,3180,0
|
|
20250514,112300,21885735,3180,3180,3180,3180,0
|
|
20250514,112200,21885735,3180,3180,3180,3180,0
|
|
20250514,112100,21885735,3180,3180,3180,3180,0
|
|
20250514,112000,21885735,3180,3180,3180,3180,0
|
|
20250514,111900,21885735,3180,3180,3180,3180,200
|
|
20250514,111800,21249735,3180,3180,3180,3180,0
|
|
20250514,111700,21249735,3180,3180,3180,3180,0
|
|
20250514,111600,21249735,3180,3180,3180,3180,0
|
|
20250514,111500,21249735,3180,3180,3180,3180,0
|
|
20250514,111400,21249735,3180,3180,3180,3180,0
|
|
20250514,111300,21249735,3180,3180,3180,3180,0
|
|
20250514,111200,21249735,3180,3180,3180,3180,0
|
|
20250514,111100,21249735,3180,3180,3180,3180,0
|
|
20250514,111000,21249735,3180,3180,3180,3180,0
|
|
20250514,110900,21249735,3180,3180,3180,3180,0
|
|
20250514,110800,21249735,3180,3180,3180,3180,0
|
|
20250514,110700,21249735,3180,3180,3180,3180,0
|
|
20250514,110600,21249735,3180,3180,3180,3180,0
|
|
20250514,110500,21249735,3180,3180,3180,3180,0
|
|
20250514,110400,21249735,3180,3180,3180,3180,1
|
|
20250514,110300,21246555,3175,3175,3175,3175,95
|
|
20250514,110200,20944930,3180,3180,3180,3180,0
|
|
20250514,110100,20944930,3180,3180,3180,3180,0
|
|
20250514,110000,20944930,3180,3180,3180,3180,0
|
|
20250514,105900,20944930,3180,3180,3180,3180,0
|
|
20250514,105800,20944930,3180,3180,3180,3180,500
|
|
20250514,105700,19354930,3180,3180,3180,3180,0
|
|
20250514,105600,19354930,3180,3180,3180,3180,0
|
|
20250514,105500,19354930,3180,3180,3180,3180,0
|
|
20250514,105400,19354930,3180,3180,3180,3180,0
|
|
20250514,105300,19354930,3180,3180,3180,3180,0
|
|
20250514,105200,19354930,3180,3180,3180,3180,0
|
|
20250514,105100,19354930,3180,3180,3180,3180,0
|
|
20250514,105000,19354930,3180,3180,3180,3180,0
|
|
20250514,104900,19354930,3180,3180,3180,3180,0
|
|
20250514,104800,19354930,3180,3180,3180,3180,0
|
|
20250514,104700,19354930,3180,3180,3180,3180,0
|
|
20250514,104600,19354930,3180,3180,3180,3180,0
|
|
20250514,104500,19354930,3180,3175,3180,3170,361
|
|
20250514,104400,18210385,3180,3180,3180,3180,0
|
|
20250514,104300,18210385,3180,3180,3180,3180,0
|
|
20250514,104200,18210385,3180,3180,3180,3180,0
|
|
20250514,104100,18210385,3180,3180,3180,3180,1
|
|
20250514,104000,18207205,3175,3175,3175,3175,0
|
|
20250514,103900,18207205,3175,3175,3175,3175,0
|
|
20250514,103800,18207205,3175,3175,3175,3175,377
|
|
20250514,103700,17010230,3175,3175,3175,3175,0
|
|
20250514,103600,17010230,3175,3175,3175,3175,50
|
|
20250514,103500,16851480,3175,3175,3175,3175,0
|
|
20250514,103400,16851480,3175,3175,3175,3175,2
|
|
20250514,103300,16845130,3175,3175,3175,3175,0
|
|
20250514,103200,16845130,3175,3175,3175,3175,0
|
|
20250514,103100,16845130,3175,3175,3175,3175,21
|
|
20250514,103000,16778455,3175,3175,3175,3175,3
|
|
20250514,102900,16768930,3175,3175,3175,3175,0
|
|
20250514,102800,16768930,3175,3175,3175,3175,0
|
|
20250514,102700,16768930,3175,3175,3175,3175,102
|
|
20250514,102600,16445080,3180,3180,3180,3180,0
|
|
20250514,102500,16445080,3180,3180,3180,3180,0
|
|
20250514,102400,16445080,3180,3180,3180,3180,0
|
|
20250514,102300,16445080,3180,3180,3180,3180,0
|
|
20250514,102200,16445080,3180,3180,3180,3180,0
|
|
20250514,102100,16445080,3180,3180,3180,3180,1
|
|
20250514,102000,16441900,3175,3175,3175,3175,0
|
|
20250514,101900,16441900,3175,3175,3175,3175,0
|
|
20250514,101800,16441900,3175,3175,3175,3175,0
|
|
20250514,101700,16441900,3175,3175,3175,3175,0
|
|
20250514,101600,16441900,3175,3175,3175,3175,35
|
|
20250514,101500,16330775,3180,3180,3180,3180,0
|
|
20250514,101400,16330775,3180,3180,3180,3180,0
|
|
20250514,101300,16330775,3180,3180,3180,3180,0
|
|
20250514,101200,16330775,3180,3180,3180,3180,0
|
|
20250514,101100,16330775,3180,3180,3180,3180,0
|
|
20250514,101000,16330775,3180,3180,3180,3180,0
|
|
20250514,100900,16330775,3180,3180,3180,3180,0
|
|
20250514,100800,16330775,3180,3180,3180,3180,0
|
|
20250514,100700,16330775,3180,3180,3180,3180,0
|
|
20250514,100600,16330775,3180,3180,3180,3180,0
|
|
20250514,100500,16330775,3180,3180,3180,3180,32
|
|
20250514,100400,16229015,3180,3180,3180,3180,0
|
|
20250514,100300,16229015,3180,3175,3180,3175,32
|
|
20250514,100200,16127405,3175,3175,3175,3175,0
|
|
20250514,100100,16127405,3175,3170,3180,3170,41
|
|
20250514,100000,15997325,3175,3175,3175,3175,0
|
|
20250514,095900,15997325,3175,3175,3175,3175,11
|
|
20250514,095800,15962400,3180,3180,3180,3180,0
|
|
20250514,095700,15962400,3180,3180,3180,3180,0
|
|
20250514,095600,15962400,3180,3175,3180,3175,75
|
|
20250514,095500,15724270,3175,3175,3175,3175,15
|
|
20250514,095400,15676645,3175,3175,3175,3175,878
|
|
20250514,095300,12888995,3175,3175,3175,3175,20
|
|
20250514,095200,12825495,3180,3180,3180,3180,0
|
|
20250514,095100,12825495,3180,3180,3180,3180,0
|
|
20250514,095000,12825495,3180,3180,3180,3180,0
|
|
20250514,094900,12825495,3180,3180,3180,3180,35
|
|
20250514,094800,12714195,3180,3180,3180,3180,10
|
|
20250514,094700,12682395,3180,3175,3180,3175,11
|
|
20250514,094600,12647465,3180,3180,3180,3180,1
|
|
20250514,094500,12644285,3175,3175,3175,3175,560
|
|
20250514,094400,10866285,3175,3175,3175,3175,100
|
|
20250514,094300,10548785,3175,3175,3175,3175,40
|
|
20250514,094200,10421785,3180,3180,3180,3180,0
|
|
20250514,094100,10421785,3180,3180,3180,3180,0
|
|
20250514,094000,10421785,3180,3180,3180,3180,0
|
|
20250514,093900,10421785,3180,3180,3180,3180,0
|
|
20250514,093800,10421785,3180,3180,3180,3180,1
|
|
20250514,093700,10418605,3175,3175,3175,3175,33
|
|
20250514,093600,10313830,3175,3175,3175,3175,0
|
|
20250514,093500,10313830,3175,3175,3175,3175,0
|
|
20250514,093400,10313830,3175,3175,3175,3175,0
|
|
20250514,093300,10313830,3175,3175,3175,3175,242
|
|
20250514,093200,9545480,3175,3175,3175,3175,5
|
|
20250514,093100,9529605,3175,3175,3175,3175,0
|
|
20250514,093000,9529605,3175,3175,3175,3175,0
|
|
20250514,092900,9529605,3175,3175,3175,3175,1551
|
|
20250514,092800,4605180,3175,3175,3175,3175,0
|
|
20250514,092700,4605180,3175,3175,3175,3175,33
|
|
20250514,092600,4500405,3175,3175,3175,3175,10
|
|
20250514,092500,4468655,3170,3170,3170,3170,0
|
|
20250514,092400,4468655,3170,3170,3170,3170,0
|
|
20250514,092300,4468655,3170,3170,3170,3170,1
|
|
20250514,092200,4465485,3170,3170,3170,3170,579
|
|
20250514,092100,2630055,3175,3175,3175,3175,0
|
|
20250514,092000,2630055,3175,3175,3175,3175,31
|
|
20250514,091900,2531630,3175,3175,3175,3175,0
|
|
20250514,091800,2531630,3175,3175,3175,3175,0
|
|
20250514,091700,2531630,3175,3175,3175,3175,0
|
|
20250514,091600,2531630,3175,3175,3175,3175,100
|
|
20250514,091500,2214130,3175,3175,3175,3175,100
|
|
20250514,091400,1896630,3175,3175,3175,3175,0
|
|
20250514,091300,1896630,3175,3175,3175,3175,150
|
|
20250514,091200,1420380,3175,3175,3175,3175,1
|
|
20250514,091100,1417205,3175,3175,3175,3175,200
|
|
20250514,091000,782205,3175,3175,3175,3175,0
|
|
20250514,090900,782205,3175,3175,3175,3175,0
|
|
20250514,090800,782205,3175,3175,3175,3175,0
|
|
20250514,090700,782205,3175,3175,3175,3175,0
|
|
20250514,090600,782205,3175,3175,3175,3175,0
|
|
20250514,090500,782205,3175,3175,3175,3175,26
|
|
20250514,090400,699655,3175,3175,3175,3175,12
|
|
20250514,090300,661555,3175,3175,3175,3175,0
|
|
20250514,090200,661555,3175,3175,3175,3175,3
|
|
20250514,090100,652030,3170,3170,3170,3170,3
|
|
20250514,090000,642520,3170,3165,3170,3165,203
|