564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,182100,387772844,3465,3465,3465,3465,1404
|
|
20250513,182000,387772844,3465,3465,3465,3465,0
|
|
20250513,181900,387772844,3465,3465,3465,3465,0
|
|
20250513,181800,387772844,3465,3465,3465,3465,0
|
|
20250513,181700,387772844,3465,3465,3465,3465,0
|
|
20250513,181600,387772844,3465,3465,3465,3465,0
|
|
20250513,181500,387772844,3465,3465,3465,3465,0
|
|
20250513,181400,387772844,3465,3465,3465,3465,0
|
|
20250513,181300,387772844,3465,3465,3465,3465,0
|
|
20250513,181200,387772844,3465,3465,3465,3465,0
|
|
20250513,181100,387772844,3465,3465,3465,3465,0
|
|
20250513,181000,387772844,3465,3465,3465,3465,0
|
|
20250513,180900,387772844,3465,3465,3465,3465,0
|
|
20250513,180800,387772844,3465,3465,3465,3465,0
|
|
20250513,180700,387772844,3465,3465,3465,3465,0
|
|
20250513,180600,387772844,3465,3465,3465,3465,0
|
|
20250513,180500,387772844,3465,3465,3465,3465,0
|
|
20250513,180400,387772844,3465,3465,3465,3465,0
|
|
20250513,180300,387772844,3465,3465,3465,3465,0
|
|
20250513,180200,387772844,3465,3465,3465,3465,0
|
|
20250513,180100,387772844,3465,3465,3465,3465,0
|
|
20250513,180000,387772844,3465,3465,3465,3465,0
|
|
20250513,175900,387772844,3465,3465,3465,3465,0
|
|
20250513,175800,387772844,3465,3465,3465,3465,0
|
|
20250513,175700,387772844,3465,3465,3465,3465,0
|
|
20250513,175600,387772844,3465,3465,3465,3465,0
|
|
20250513,175500,387772844,3465,3465,3465,3465,0
|
|
20250513,175400,387772844,3465,3465,3465,3465,0
|
|
20250513,175300,387772844,3465,3465,3465,3465,0
|
|
20250513,175200,387772844,3465,3465,3465,3465,0
|
|
20250513,175100,387772844,3465,3465,3465,3465,1404
|
|
20250513,175000,387772844,3465,3465,3465,3465,0
|
|
20250513,174900,387772844,3465,3465,3465,3465,0
|
|
20250513,174800,387772844,3465,3465,3465,3465,0
|
|
20250513,174700,387772844,3465,3465,3465,3465,0
|
|
20250513,174600,387772844,3465,3465,3465,3465,0
|
|
20250513,174500,387772844,3465,3465,3465,3465,0
|
|
20250513,174400,387772844,3465,3465,3465,3465,0
|
|
20250513,174300,387772844,3465,3465,3465,3465,0
|
|
20250513,174200,387772844,3465,3465,3465,3465,0
|
|
20250513,174100,387772844,3465,3465,3465,3465,0
|
|
20250513,174000,387772844,3465,3465,3465,3465,0
|
|
20250513,173900,387772844,3465,3465,3465,3465,0
|
|
20250513,173800,387772844,3465,3465,3465,3465,0
|
|
20250513,173700,387772844,3465,3465,3465,3465,0
|
|
20250513,173600,387772844,3465,3465,3465,3465,0
|
|
20250513,173500,387772844,3465,3465,3465,3465,0
|
|
20250513,173400,387772844,3465,3465,3465,3465,0
|
|
20250513,173300,387772844,3465,3465,3465,3465,0
|
|
20250513,173200,387772844,3465,3465,3465,3465,0
|
|
20250513,173100,387772844,3465,3465,3465,3465,0
|
|
20250513,173000,387772844,3465,3465,3465,3465,0
|
|
20250513,172900,387772844,3465,3465,3465,3465,0
|
|
20250513,172800,387772844,3465,3465,3465,3465,0
|
|
20250513,172700,387772844,3465,3465,3465,3465,0
|
|
20250513,172600,387772844,3465,3465,3465,3465,0
|
|
20250513,172500,387772844,3465,3465,3465,3465,0
|
|
20250513,172400,387772844,3465,3465,3465,3465,0
|
|
20250513,172300,387772844,3465,3465,3465,3465,0
|
|
20250513,172200,387772844,3465,3465,3465,3465,0
|
|
20250513,172100,387772844,3465,3465,3465,3465,1404
|
|
20250513,172000,387772844,3465,3465,3465,3465,0
|
|
20250513,171900,387772844,3465,3465,3465,3465,0
|
|
20250513,171800,387772844,3465,3465,3465,3465,0
|
|
20250513,171700,387772844,3465,3465,3465,3465,0
|
|
20250513,171600,387772844,3465,3465,3465,3465,0
|
|
20250513,171500,387772844,3465,3465,3465,3465,0
|
|
20250513,171400,387772844,3465,3465,3465,3465,0
|
|
20250513,171300,387772844,3465,3465,3465,3465,0
|
|
20250513,171200,387772844,3465,3465,3465,3465,0
|
|
20250513,171100,387772844,3465,3465,3465,3465,0
|
|
20250513,171000,387772844,3465,3465,3465,3465,0
|
|
20250513,170900,387772844,3465,3465,3465,3465,0
|
|
20250513,170800,387772844,3465,3465,3465,3465,0
|
|
20250513,170700,387772844,3465,3465,3465,3465,0
|
|
20250513,170600,387772844,3465,3465,3465,3465,0
|
|
20250513,170500,387772844,3465,3465,3465,3465,0
|
|
20250513,170400,387772844,3465,3465,3465,3465,0
|
|
20250513,170300,387772844,3465,3465,3465,3465,0
|
|
20250513,170200,387772844,3465,3465,3465,3465,0
|
|
20250513,170100,387772844,3465,3465,3465,3465,0
|
|
20250513,170000,387772844,3465,3465,3465,3465,0
|
|
20250513,165900,387772844,3465,3465,3465,3465,0
|
|
20250513,165800,387772844,3465,3465,3465,3465,0
|
|
20250513,165700,387772844,3465,3465,3465,3465,0
|
|
20250513,165600,387772844,3465,3465,3465,3465,0
|
|
20250513,165500,387772844,3465,3465,3465,3465,0
|
|
20250513,165400,387772844,3465,3465,3465,3465,0
|
|
20250513,165300,387772844,3465,3465,3465,3465,0
|
|
20250513,165200,387772844,3465,3465,3465,3465,0
|
|
20250513,165100,387772844,3465,3465,3465,3465,1404
|
|
20250513,165000,387772844,3465,3465,3465,3465,0
|
|
20250513,164900,387772844,3465,3465,3465,3465,0
|
|
20250513,164800,387772844,3465,3465,3465,3465,0
|
|
20250513,164700,387772844,3465,3465,3465,3465,0
|
|
20250513,164600,387772844,3465,3465,3465,3465,0
|
|
20250513,164500,387772844,3465,3465,3465,3465,0
|
|
20250513,164400,387772844,3465,3465,3465,3465,0
|
|
20250513,164300,387772844,3465,3465,3465,3465,0
|
|
20250513,164200,387772844,3465,3465,3465,3465,0
|
|
20250513,164100,387772844,3465,3465,3465,3465,0
|
|
20250513,164000,387772844,3465,3465,3465,3465,0
|
|
20250513,163900,387772844,3465,3465,3465,3465,0
|
|
20250513,163800,387772844,3465,3465,3465,3465,0
|
|
20250513,163700,387772844,3465,3465,3465,3465,0
|
|
20250513,163600,387772844,3465,3465,3465,3465,0
|
|
20250513,163500,387772844,3465,3465,3465,3465,0
|
|
20250513,163400,387772844,3465,3465,3465,3465,0
|
|
20250513,163300,387772844,3465,3465,3465,3465,0
|
|
20250513,163200,387772844,3465,3465,3465,3465,0
|
|
20250513,163100,387772844,3465,3465,3465,3465,0
|
|
20250513,163000,387772844,3465,3465,3465,3465,0
|
|
20250513,162900,387772844,3465,3465,3465,3465,0
|
|
20250513,162800,387772844,3465,3465,3465,3465,0
|
|
20250513,162700,387772844,3465,3465,3465,3465,0
|
|
20250513,162600,387772844,3465,3465,3465,3465,0
|
|
20250513,162500,387772844,3465,3465,3465,3465,0
|
|
20250513,162400,387772844,3465,3465,3465,3465,0
|
|
20250513,162300,387772844,3465,3465,3465,3465,0
|
|
20250513,162200,387772844,3465,3465,3465,3465,0
|
|
20250513,162100,387772844,3465,3465,3465,3465,1404
|
|
20250513,162000,387772844,3465,3465,3465,3465,0
|
|
20250513,161900,387772844,3465,3465,3465,3465,0
|
|
20250513,161800,387772844,3465,3465,3465,3465,0
|
|
20250513,161700,387772844,3465,3465,3465,3465,0
|
|
20250513,161600,387772844,3465,3465,3465,3465,0
|
|
20250513,161500,387772844,3465,3465,3465,3465,0
|
|
20250513,161400,387772844,3465,3465,3465,3465,0
|
|
20250513,161300,387772844,3465,3465,3465,3465,0
|
|
20250513,161200,387772844,3465,3465,3465,3465,0
|
|
20250513,161100,387772844,3465,3465,3465,3465,0
|
|
20250513,161000,387772844,3465,3465,3465,3465,0
|
|
20250513,160900,387772844,3465,3465,3465,3465,0
|
|
20250513,160800,387772844,3465,3465,3465,3465,0
|
|
20250513,160700,387772844,3465,3465,3465,3465,0
|
|
20250513,160600,387772844,3465,3465,3465,3465,0
|
|
20250513,160500,387772844,3465,3465,3465,3465,0
|
|
20250513,160400,387772844,3465,3465,3465,3465,0
|
|
20250513,160300,387772844,3465,3465,3465,3465,0
|
|
20250513,160200,387772844,3465,3465,3465,3465,0
|
|
20250513,160100,387772844,3465,3465,3465,3465,0
|
|
20250513,160000,387772844,3465,3465,3465,3465,0
|
|
20250513,155900,387772844,3465,3465,3465,3465,0
|
|
20250513,155800,387772844,3465,3465,3465,3465,0
|
|
20250513,155700,387772844,3465,3465,3465,3465,0
|
|
20250513,155600,387772844,3465,3465,3465,3465,0
|
|
20250513,155500,387772844,3465,3465,3465,3465,0
|
|
20250513,155400,387772844,3465,3465,3465,3465,0
|
|
20250513,155300,387772844,3465,3465,3465,3465,0
|
|
20250513,155200,387772844,3465,3465,3465,3465,0
|
|
20250513,155100,387772844,3465,3465,3465,3465,1404
|
|
20250513,155000,387772844,3465,3465,3465,3465,0
|
|
20250513,154900,387772844,3465,3465,3465,3465,0
|
|
20250513,154800,387772844,3465,3465,3465,3465,0
|
|
20250513,154700,387772844,3465,3465,3465,3465,0
|
|
20250513,154600,387772844,3465,3465,3465,3465,0
|
|
20250513,154500,387772844,3465,3465,3465,3465,0
|
|
20250513,154400,387772844,3465,3465,3465,3465,0
|
|
20250513,154300,387772844,3465,3465,3465,3465,0
|
|
20250513,154200,387772844,3465,3465,3465,3465,0
|
|
20250513,154100,387772844,3465,3465,3465,3465,0
|
|
20250513,154000,387772844,3465,3465,3465,3465,0
|
|
20250513,153900,387772844,3465,3465,3465,3465,0
|
|
20250513,153800,387772844,3465,3465,3465,3465,0
|
|
20250513,153700,387772844,3465,3465,3465,3465,0
|
|
20250513,153600,387772844,3465,3465,3465,3465,0
|
|
20250513,153500,387772844,3465,3465,3465,3465,0
|
|
20250513,153400,387772844,3465,3465,3465,3465,0
|
|
20250513,153300,387772844,3465,3465,3465,3465,0
|
|
20250513,153200,387772844,3465,3465,3465,3465,0
|
|
20250513,153100,387772844,3465,3465,3465,3465,0
|
|
20250513,153000,387772844,3465,3465,3465,3465,1404
|
|
20250513,152900,382907984,3445,3445,3445,3445,0
|
|
20250513,152800,382907984,3445,3445,3445,3445,0
|
|
20250513,152700,382907984,3445,3445,3445,3445,0
|
|
20250513,152600,382907984,3445,3445,3445,3445,0
|
|
20250513,152500,382907984,3445,3445,3445,3445,0
|
|
20250513,152400,382907984,3445,3445,3445,3445,0
|
|
20250513,152300,382907984,3445,3445,3445,3445,0
|
|
20250513,152200,382907984,3445,3445,3445,3445,0
|
|
20250513,152100,382907984,3445,3445,3445,3445,0
|
|
20250513,152000,382907984,3445,3445,3445,3445,0
|
|
20250513,151900,382907984,3445,3440,3470,3440,4140
|
|
20250513,151800,368612609,3440,3435,3440,3435,1101
|
|
20250513,151700,364827479,3440,3440,3440,3440,819
|
|
20250513,151600,362010119,3445,3435,3445,3435,2642
|
|
20250513,151500,352920134,3435,3445,3445,3435,1644
|
|
20250513,151400,347264869,3445,3425,3445,3425,2214
|
|
20250513,151300,339658034,3430,3420,3430,3420,263
|
|
20250513,151200,338758474,3420,3420,3420,3420,0
|
|
20250513,151100,338758474,3420,3430,3435,3420,181
|
|
20250513,151000,338139129,3440,3410,3440,3410,21602
|
|
20250513,150900,264261049,3415,3390,3415,3390,1187
|
|
20250513,150800,260229499,3390,3390,3390,3390,467
|
|
20250513,150700,258646369,3390,3390,3390,3390,339
|
|
20250513,150600,257497159,3390,3390,3390,3390,0
|
|
20250513,150500,257497159,3390,3390,3390,3390,9
|
|
20250513,150400,257466649,3390,3390,3390,3390,0
|
|
20250513,150300,257466649,3390,3390,3390,3390,0
|
|
20250513,150200,257466649,3390,3390,3390,3390,0
|
|
20250513,150100,257466649,3390,3390,3390,3390,0
|
|
20250513,150000,257466649,3390,3390,3390,3390,10
|
|
20250513,145900,257432749,3385,3385,3385,3385,0
|
|
20250513,145800,257432749,3385,3390,3390,3385,45
|
|
20250513,145700,257280264,3390,3390,3390,3390,0
|
|
20250513,145600,257280264,3390,3390,3390,3390,0
|
|
20250513,145500,257280264,3390,3390,3390,3390,0
|
|
20250513,145400,257280264,3390,3390,3390,3390,0
|
|
20250513,145300,257280264,3390,3390,3390,3390,0
|
|
20250513,145200,257280264,3390,3390,3390,3390,0
|
|
20250513,145100,257280264,3390,3390,3390,3390,0
|
|
20250513,145000,257280264,3390,3390,3390,3390,0
|
|
20250513,144900,257280264,3390,3390,3390,3390,0
|
|
20250513,144800,257280264,3390,3390,3390,3390,0
|
|
20250513,144700,257280264,3390,3390,3390,3390,0
|
|
20250513,144600,257280264,3390,3390,3390,3390,10
|
|
20250513,144500,257246364,3390,3390,3390,3390,0
|
|
20250513,144400,257246364,3390,3390,3390,3390,0
|
|
20250513,144300,257246364,3390,3390,3390,3390,0
|
|
20250513,144200,257246364,3390,3390,3390,3390,0
|
|
20250513,144100,257246364,3390,3390,3390,3390,0
|
|
20250513,144000,257246364,3390,3390,3390,3390,19
|
|
20250513,143900,257181954,3390,3390,3390,3390,28
|
|
20250513,143800,257087034,3390,3390,3390,3390,10
|
|
20250513,143700,257053134,3385,3385,3385,3385,0
|
|
20250513,143600,257053134,3385,3385,3385,3385,0
|
|
20250513,143500,257053134,3385,3385,3385,3385,235
|
|
20250513,143400,256257659,3390,3390,3390,3390,3
|
|
20250513,143300,256247489,3390,3390,3390,3390,0
|
|
20250513,143200,256247489,3390,3390,3390,3390,0
|
|
20250513,143100,256247489,3390,3390,3390,3390,0
|
|
20250513,143000,256247489,3390,3390,3390,3390,0
|
|
20250513,142900,256247489,3390,3390,3390,3390,0
|
|
20250513,142800,256247489,3390,3390,3390,3390,0
|
|
20250513,142700,256247489,3390,3390,3390,3390,0
|
|
20250513,142600,256247489,3390,3390,3390,3390,0
|
|
20250513,142500,256247489,3390,3390,3390,3390,0
|
|
20250513,142400,256247489,3390,3390,3390,3390,0
|
|
20250513,142300,256247489,3390,3390,3390,3390,0
|
|
20250513,142200,256247489,3390,3390,3390,3390,0
|
|
20250513,142100,256247489,3390,3390,3390,3390,0
|
|
20250513,142000,256247489,3390,3390,3390,3390,5
|
|
20250513,141900,256230539,3390,3390,3390,3390,0
|
|
20250513,141800,256230539,3390,3390,3390,3390,14
|
|
20250513,141700,256183079,3390,3390,3390,3390,0
|
|
20250513,141600,256183079,3390,3390,3390,3390,0
|
|
20250513,141500,256183079,3390,3390,3390,3390,0
|
|
20250513,141400,256183079,3390,3390,3390,3390,0
|
|
20250513,141300,256183079,3390,3390,3390,3390,0
|
|
20250513,141200,256183079,3390,3390,3390,3390,0
|
|
20250513,141100,256183079,3390,3390,3390,3390,0
|
|
20250513,141000,256183079,3390,3390,3390,3390,0
|
|
20250513,140900,256183079,3390,3390,3390,3390,0
|
|
20250513,140800,256183079,3390,3390,3390,3390,0
|
|
20250513,140700,256183079,3390,3390,3390,3390,0
|
|
20250513,140600,256183079,3390,3390,3390,3390,5
|
|
20250513,140500,256166129,3390,3390,3390,3390,0
|
|
20250513,140400,256166129,3390,3390,3390,3390,1
|
|
20250513,140300,256162739,3390,3390,3390,3390,0
|
|
20250513,140200,256162739,3390,3390,3390,3390,0
|
|
20250513,140100,256162739,3390,3390,3390,3390,0
|
|
20250513,140000,256162739,3390,3390,3390,3390,0
|
|
20250513,135900,256162739,3390,3390,3390,3390,0
|
|
20250513,135800,256162739,3390,3390,3390,3390,0
|
|
20250513,135700,256162739,3390,3390,3390,3390,0
|
|
20250513,135600,256162739,3390,3390,3390,3390,14
|
|
20250513,135500,256115279,3395,3395,3395,3395,0
|
|
20250513,135400,256115279,3395,3395,3395,3395,0
|
|
20250513,135300,256115279,3395,3395,3395,3395,0
|
|
20250513,135200,256115279,3395,3395,3395,3395,355
|
|
20250513,135100,254910054,3390,3390,3390,3390,612
|
|
20250513,135000,252835374,3385,3385,3385,3385,166
|
|
20250513,134900,252273464,3380,3380,3380,3380,0
|
|
20250513,134800,252273464,3380,3385,3385,3380,1006
|
|
20250513,134700,248870984,3390,3390,3390,3390,0
|
|
20250513,134600,248870984,3390,3390,3390,3390,0
|
|
20250513,134500,248870984,3390,3390,3390,3390,0
|
|
20250513,134400,248870984,3390,3390,3390,3390,118
|
|
20250513,134300,248470964,3390,3390,3390,3390,0
|
|
20250513,134200,248470964,3390,3390,3390,3390,0
|
|
20250513,134100,248470964,3390,3390,3390,3390,0
|
|
20250513,134000,248470964,3390,3390,3390,3390,0
|
|
20250513,133900,248470964,3390,3390,3390,3390,0
|
|
20250513,133800,248470964,3390,3390,3390,3390,0
|
|
20250513,133700,248470964,3390,3390,3390,3390,0
|
|
20250513,133600,248470964,3390,3390,3390,3390,0
|
|
20250513,133500,248470964,3390,3390,3390,3390,0
|
|
20250513,133400,248470964,3390,3390,3390,3390,14
|
|
20250513,133300,248423504,3390,3395,3395,3390,5
|
|
20250513,133200,248406534,3390,3390,3390,3390,0
|
|
20250513,133100,248406534,3390,3390,3390,3390,0
|
|
20250513,133000,248406534,3390,3390,3390,3390,0
|
|
20250513,132900,248406534,3390,3395,3395,3390,298
|
|
20250513,132800,247395434,3395,3395,3395,3395,0
|
|
20250513,132700,247395434,3395,3395,3395,3395,0
|
|
20250513,132600,247395434,3395,3395,3395,3395,0
|
|
20250513,132500,247395434,3395,3395,3395,3395,10
|
|
20250513,132400,247361484,3390,3390,3390,3390,0
|
|
20250513,132300,247361484,3390,3390,3390,3390,1
|
|
20250513,132200,247358094,3390,3390,3390,3390,0
|
|
20250513,132100,247358094,3390,3390,3390,3390,0
|
|
20250513,132000,247358094,3390,3390,3390,3390,0
|
|
20250513,131900,247358094,3390,3390,3390,3390,0
|
|
20250513,131800,247358094,3390,3390,3390,3390,0
|
|
20250513,131700,247358094,3390,3390,3390,3390,0
|
|
20250513,131600,247358094,3390,3390,3390,3390,121
|
|
20250513,131500,246947904,3395,3395,3395,3395,0
|
|
20250513,131400,246947904,3395,3395,3395,3395,0
|
|
20250513,131300,246947904,3395,3395,3395,3395,0
|
|
20250513,131200,246947904,3395,3395,3395,3395,14
|
|
20250513,131100,246900374,3395,3395,3395,3395,0
|
|
20250513,131000,246900374,3395,3395,3395,3395,1
|
|
20250513,130900,246896979,3390,3390,3390,3390,0
|
|
20250513,130800,246896979,3390,3390,3390,3390,0
|
|
20250513,130700,246896979,3390,3390,3390,3390,539
|
|
20250513,130600,245069769,3395,3395,3395,3395,0
|
|
20250513,130500,245069769,3395,3395,3395,3395,0
|
|
20250513,130400,245069769,3395,3395,3395,3395,0
|
|
20250513,130300,245069769,3395,3395,3395,3395,0
|
|
20250513,130200,245069769,3395,3395,3395,3395,0
|
|
20250513,130100,245069769,3395,3395,3395,3395,0
|
|
20250513,130000,245069769,3395,3395,3395,3390,426
|
|
20250513,125900,243624074,3400,3400,3400,3400,0
|
|
20250513,125800,243624074,3400,3400,3400,3400,0
|
|
20250513,125700,243624074,3400,3400,3400,3400,0
|
|
20250513,125600,243624074,3400,3400,3400,3400,0
|
|
20250513,125500,243624074,3400,3400,3400,3400,0
|
|
20250513,125400,243624074,3400,3400,3400,3400,0
|
|
20250513,125300,243624074,3400,3395,3400,3395,47
|
|
20250513,125200,243464459,3395,3395,3395,3395,0
|
|
20250513,125100,243464459,3395,3395,3395,3395,0
|
|
20250513,125000,243464459,3395,3395,3395,3395,14
|
|
20250513,124900,243416929,3395,3395,3395,3395,143
|
|
20250513,124800,242931444,3400,3400,3400,3400,0
|
|
20250513,124700,242931444,3400,3400,3400,3400,0
|
|
20250513,124600,242931444,3400,3400,3400,3400,0
|
|
20250513,124500,242931444,3400,3400,3400,3400,10
|
|
20250513,124400,242897444,3395,3395,3395,3395,0
|
|
20250513,124300,242897444,3395,3395,3395,3395,0
|
|
20250513,124200,242897444,3395,3395,3395,3395,0
|
|
20250513,124100,242897444,3395,3395,3395,3395,0
|
|
20250513,124000,242897444,3395,3395,3395,3395,0
|
|
20250513,123900,242897444,3395,3395,3395,3395,0
|
|
20250513,123800,242897444,3395,3395,3395,3395,0
|
|
20250513,123700,242897444,3395,3395,3395,3395,0
|
|
20250513,123600,242897444,3395,3400,3400,3395,11
|
|
20250513,123500,242860049,3395,3400,3400,3395,207
|
|
20250513,123400,242156254,3395,3395,3395,3395,0
|
|
20250513,123300,242156254,3395,3400,3400,3395,2
|
|
20250513,123200,242149459,3395,3400,3400,3395,2
|
|
20250513,123100,242142664,3395,3395,3395,3395,1
|
|
20250513,123000,242139269,3395,3395,3395,3395,329
|
|
20250513,122900,241022314,3395,3395,3395,3395,1
|
|
20250513,122800,241018919,3395,3400,3400,3395,225
|
|
20250513,122700,240253949,3395,3400,3400,3395,13
|
|
20250513,122600,240209764,3390,3390,3390,3390,0
|
|
20250513,122500,240209764,3390,3390,3390,3390,0
|
|
20250513,122400,240209764,3390,3390,3390,3390,1
|
|
20250513,122300,240206374,3395,3395,3395,3395,2
|
|
20250513,122200,240199584,3400,3405,3405,3400,85
|
|
20250513,122100,239910469,3405,3405,3405,3405,0
|
|
20250513,122000,239910469,3405,3405,3405,3405,0
|
|
20250513,121900,239910469,3405,3405,3405,3405,0
|
|
20250513,121800,239910469,3405,3405,3405,3405,0
|
|
20250513,121700,239910469,3405,3405,3405,3405,0
|
|
20250513,121600,239910469,3405,3405,3405,3405,0
|
|
20250513,121500,239910469,3405,3390,3405,3385,1883
|
|
20250513,121400,233517604,3395,3395,3395,3395,0
|
|
20250513,121300,233517604,3395,3395,3395,3395,312
|
|
20250513,121200,232458364,3400,3400,3400,3400,0
|
|
20250513,121100,232458364,3400,3400,3400,3400,0
|
|
20250513,121000,232458364,3400,3400,3400,3400,31
|
|
20250513,120900,232352964,3400,3400,3400,3400,0
|
|
20250513,120800,232352964,3400,3400,3400,3400,105
|
|
20250513,120700,231995964,3410,3410,3410,3410,0
|
|
20250513,120600,231995964,3410,3410,3410,3410,14
|
|
20250513,120500,231948224,3410,3410,3410,3410,10
|
|
20250513,120400,231914124,3395,3395,3395,3395,0
|
|
20250513,120300,231914124,3395,3400,3400,3395,900
|
|
20250513,120200,228855774,3415,3415,3415,3415,117
|
|
20250513,120100,228456219,3415,3415,3415,3415,0
|
|
20250513,120000,228456219,3415,3415,3415,3415,0
|
|
20250513,115900,228456219,3415,3390,3415,3390,19
|
|
20250513,115800,228391529,3390,3400,3400,3390,3706
|
|
20250513,115700,215823189,3405,3410,3410,3405,252
|
|
20250513,115600,214964869,3415,3415,3415,3415,203
|
|
20250513,115500,214271624,3415,3415,3415,3415,25
|
|
20250513,115400,214186249,3420,3420,3420,3420,0
|
|
20250513,115300,214186249,3420,3420,3420,3420,0
|
|
20250513,115200,214186249,3420,3415,3420,3415,319
|
|
20250513,115100,213095414,3420,3420,3420,3420,5
|
|
20250513,115000,213078314,3420,3420,3420,3420,2
|
|
20250513,114900,213071474,3420,3420,3420,3420,21
|
|
20250513,114800,212999654,3420,3415,3420,3415,147
|
|
20250513,114700,212497639,3415,3415,3415,3415,27
|
|
20250513,114600,212405434,3415,3415,3415,3415,0
|
|
20250513,114500,212405434,3415,3415,3415,3415,2
|
|
20250513,114400,212398604,3415,3415,3415,3415,14
|
|
20250513,114300,212350794,3415,3415,3415,3415,50
|
|
20250513,114200,212180044,3415,3415,3415,3415,16
|
|
20250513,114100,212125404,3415,3415,3415,3415,0
|
|
20250513,114000,212125404,3415,3385,3415,3385,12937
|
|
20250513,113900,168272314,3385,3385,3385,3385,10
|
|
20250513,113800,168238464,3385,3385,3385,3385,0
|
|
20250513,113700,168238464,3385,3385,3385,3385,3
|
|
20250513,113600,168228309,3385,3385,3385,3385,0
|
|
20250513,113500,168228309,3385,3385,3385,3385,0
|
|
20250513,113400,168228309,3385,3385,3385,3385,0
|
|
20250513,113300,168228309,3385,3385,3385,3385,0
|
|
20250513,113200,168228309,3385,3385,3385,3385,8
|
|
20250513,113100,168201229,3385,3385,3385,3385,1
|
|
20250513,113000,168197844,3385,3385,3385,3385,3
|
|
20250513,112900,168187689,3385,3385,3385,3385,7
|
|
20250513,112800,168163994,3385,3385,3385,3385,0
|
|
20250513,112700,168163994,3385,3380,3385,3380,337
|
|
20250513,112600,167024924,3385,3385,3385,3385,404
|
|
20250513,112500,165657384,3385,3385,3385,3385,0
|
|
20250513,112400,165657384,3385,3385,3385,3385,0
|
|
20250513,112300,165657384,3385,3380,3385,3380,2
|
|
20250513,112200,165650619,3375,3385,3385,3375,691
|
|
20250513,112100,163315224,3385,3385,3385,3385,2
|
|
20250513,112000,163308454,3385,3385,3385,3385,4
|
|
20250513,111900,163294914,3385,3385,3385,3385,7
|
|
20250513,111800,163271219,3380,3380,3380,3380,0
|
|
20250513,111700,163271219,3380,3380,3380,3380,0
|
|
20250513,111600,163271219,3380,3380,3380,3380,0
|
|
20250513,111500,163271219,3380,3380,3380,3380,0
|
|
20250513,111400,163271219,3380,3380,3380,3380,0
|
|
20250513,111300,163271219,3380,3380,3380,3380,400
|
|
20250513,111200,161919219,3385,3385,3385,3385,2
|
|
20250513,111100,161912449,3385,3385,3385,3385,0
|
|
20250513,111000,161912449,3385,3385,3385,3385,2
|
|
20250513,110900,161905679,3390,3390,3390,3390,7
|
|
20250513,110800,161881949,3390,3390,3390,3390,9
|
|
20250513,110700,161851439,3390,3390,3390,3390,0
|
|
20250513,110600,161851439,3390,3390,3390,3390,0
|
|
20250513,110500,161851439,3390,3390,3390,3390,0
|
|
20250513,110400,161851439,3390,3390,3390,3390,3
|
|
20250513,110300,161841269,3390,3390,3390,3390,4
|
|
20250513,110200,161827709,3390,3390,3390,3390,2
|
|
20250513,110100,161820929,3390,3390,3390,3390,0
|
|
20250513,110000,161820929,3390,3385,3390,3385,24
|
|
20250513,105900,161739574,3385,3385,3385,3385,300
|
|
20250513,105800,160724074,3385,3385,3385,3385,4
|
|
20250513,105700,160710534,3385,3385,3385,3385,14
|
|
20250513,105600,160663144,3385,3385,3385,3385,0
|
|
20250513,105500,160663144,3385,3385,3385,3385,0
|
|
20250513,105400,160663144,3385,3385,3385,3385,2
|
|
20250513,105300,160656374,3380,3380,3380,3380,0
|
|
20250513,105200,160656374,3380,3380,3380,3380,0
|
|
20250513,105100,160656374,3380,3385,3385,3380,43
|
|
20250513,105000,160511024,3385,3385,3385,3385,2
|
|
20250513,104900,160504254,3390,3380,3390,3380,104
|
|
20250513,104800,160152454,3380,3380,3380,3380,2
|
|
20250513,104700,160145694,3370,3370,3370,3370,0
|
|
20250513,104600,160145694,3370,3370,3370,3370,0
|
|
20250513,104500,160145694,3370,3370,3370,3370,0
|
|
20250513,104400,160145694,3370,3370,3370,3370,0
|
|
20250513,104300,160145694,3370,3380,3380,3370,1351
|
|
20250513,104200,155583309,3380,3380,3380,3380,0
|
|
20250513,104100,155583309,3380,3380,3380,3380,60
|
|
20250513,104000,155380509,3385,3385,3385,3385,150
|
|
20250513,103900,154872759,3385,3385,3385,3385,0
|
|
20250513,103800,154872759,3385,3385,3385,3385,15
|
|
20250513,103700,154821984,3385,3385,3385,3385,0
|
|
20250513,103600,154821984,3385,3385,3385,3385,0
|
|
20250513,103500,154821984,3385,3385,3385,3380,107
|
|
20250513,103400,154460299,3380,3380,3380,3380,0
|
|
20250513,103300,154460299,3380,3380,3380,3380,0
|
|
20250513,103200,154460299,3380,3380,3380,3380,0
|
|
20250513,103100,154460299,3380,3380,3380,3380,0
|
|
20250513,103000,154460299,3380,3380,3380,3380,0
|
|
20250513,102900,154460299,3380,3385,3385,3380,532
|
|
20250513,102800,152661984,3375,3375,3375,3375,0
|
|
20250513,102700,152661984,3375,3375,3375,3375,0
|
|
20250513,102600,152661984,3375,3380,3380,3375,2
|
|
20250513,102500,152655229,3390,3390,3390,3390,0
|
|
20250513,102400,152655229,3390,3385,3390,3380,922
|
|
20250513,102300,149536949,3385,3390,3390,3385,111
|
|
20250513,102200,149161174,3390,3390,3390,3390,208
|
|
20250513,102100,148456054,3390,3390,3390,3390,16
|
|
20250513,102000,148401814,3390,3375,3390,3375,2740
|
|
20250513,101900,139154279,3380,3380,3380,3380,0
|
|
20250513,101800,139154279,3380,3380,3380,3380,0
|
|
20250513,101700,139154279,3380,3380,3380,3380,0
|
|
20250513,101600,139154279,3380,3375,3380,3375,27
|
|
20250513,101500,139063054,3375,3380,3380,3375,621
|
|
20250513,101400,136964399,3380,3380,3380,3380,0
|
|
20250513,101300,136964399,3380,3387,3387,3380,41
|
|
20250513,101200,136825780,3390,3390,3390,3390,0
|
|
20250513,101100,136825780,3390,3390,3390,3390,0
|
|
20250513,101000,136825780,3390,3390,3390,3390,0
|
|
20250513,100900,136825780,3390,3390,3390,3390,0
|
|
20250513,100800,136825780,3390,3390,3390,3390,0
|
|
20250513,100700,136825780,3390,3390,3390,3390,0
|
|
20250513,100600,136825780,3390,3390,3390,3390,0
|
|
20250513,100500,136825780,3390,3390,3390,3390,2
|
|
20250513,100400,136819000,3395,3395,3395,3395,0
|
|
20250513,100300,136819000,3395,3395,3395,3395,0
|
|
20250513,100200,136819000,3395,3395,3395,3395,1
|
|
20250513,100100,136815605,3380,3380,3380,3380,0
|
|
20250513,100000,136815605,3380,3380,3380,3380,0
|
|
20250513,095900,136815605,3380,3380,3380,3380,0
|
|
20250513,095800,136815605,3380,3390,3390,3380,703
|
|
20250513,095700,134436685,3395,3395,3395,3395,0
|
|
20250513,095600,134436685,3395,3395,3395,3395,0
|
|
20250513,095500,134436685,3395,3395,3395,3395,231
|
|
20250513,095400,133652440,3400,3400,3400,3400,17
|
|
20250513,095300,133594640,3395,3400,3400,3395,52
|
|
20250513,095200,133418090,3395,3395,3395,3395,9
|
|
20250513,095100,133387535,3400,3400,3400,3400,0
|
|
20250513,095000,133387535,3400,3400,3400,3400,0
|
|
20250513,094900,133387535,3400,3400,3400,3400,7
|
|
20250513,094800,133363735,3400,3400,3400,3400,0
|
|
20250513,094700,133363735,3400,3400,3400,3400,2
|
|
20250513,094600,133356935,3405,3410,3410,3370,2125
|
|
20250513,094500,126152515,3415,3415,3415,3415,4
|
|
20250513,094400,126138855,3410,3400,3410,3400,945
|
|
20250513,094300,122921910,3405,3400,3405,3400,778
|
|
20250513,094200,120276690,3400,3400,3400,3400,0
|
|
20250513,094100,120276690,3400,3395,3400,3395,673
|
|
20250513,094000,117991850,3400,3400,3400,3400,1
|
|
20250513,093900,117988450,3405,3405,3405,3405,1
|
|
20250513,093800,117985045,3400,3410,3410,3400,1430
|
|
20250513,093700,113122720,3410,3410,3410,3410,0
|
|
20250513,093600,113122720,3410,3410,3410,3410,1
|
|
20250513,093500,113119310,3420,3420,3420,3420,0
|
|
20250513,093400,113119310,3420,3420,3420,3420,33
|
|
20250513,093300,113006450,3425,3425,3425,3425,0
|
|
20250513,093200,113006450,3425,3425,3425,3425,0
|
|
20250513,093100,113006450,3425,3425,3425,3425,0
|
|
20250513,093000,113006450,3425,3435,3435,3425,318
|
|
20250513,092900,111917215,3435,3425,3435,3425,138
|
|
20250513,092800,111444550,3425,3405,3425,3405,16002
|
|
20250513,092700,56760410,3405,3400,3405,3400,1194
|
|
20250513,092600,52700800,3400,3390,3400,3390,188
|
|
20250513,092500,52063290,3390,3390,3390,3370,4425
|
|
20250513,092400,37124320,3390,3390,3390,3390,2
|
|
20250513,092300,37117540,3395,3395,3395,3395,1
|
|
20250513,092200,37114145,3390,3395,3395,3390,3
|
|
20250513,092100,37103970,3380,3405,3405,3380,2352
|
|
20250513,092000,29125850,3410,3410,3410,3410,2
|
|
20250513,091900,29119030,3415,3415,3415,3415,0
|
|
20250513,091800,29119030,3415,3415,3415,3415,1
|
|
20250513,091700,29115615,3415,3415,3415,3415,2
|
|
20250513,091600,29108785,3400,3410,3410,3400,146
|
|
20250513,091500,28611015,3415,3415,3415,3415,0
|
|
20250513,091400,28611015,3415,3405,3415,3405,1756
|
|
20250513,091300,22631825,3425,3405,3425,3405,8
|
|
20250513,091200,22604525,3405,3405,3405,3405,12
|
|
20250513,091100,22563665,3405,3420,3420,3405,757
|
|
20250513,091000,19974830,3420,3420,3420,3420,41
|
|
20250513,090900,19834610,3430,3430,3430,3430,0
|
|
20250513,090800,19834610,3430,3420,3430,3420,884
|
|
20250513,090700,16811320,3420,3430,3430,3420,602
|
|
20250513,090600,14746480,3430,3430,3430,3430,0
|
|
20250513,090500,14746480,3430,3440,3440,3410,2407
|
|
20250513,090400,6527470,3440,3435,3440,3420,743
|
|
20250513,090300,3984020,3435,3440,3440,3435,641
|
|
20250513,090200,1781890,3455,3455,3455,3455,2
|
|
20250513,090100,1774980,3460,3460,3460,3460,3
|
|
20250513,090000,1764600,3460,3460,3460,3460,510
|