572 lines
31 KiB
CSV
572 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,182900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,182800,12498571920,19200,19200,19200,19200,0
|
|
20250516,182700,12498571920,19200,19200,19200,19200,0
|
|
20250516,182600,12498571920,19200,19200,19200,19200,0
|
|
20250516,182500,12498571920,19200,19200,19200,19200,0
|
|
20250516,182400,12498571920,19200,19200,19200,19200,0
|
|
20250516,182300,12498571920,19200,19200,19200,19200,0
|
|
20250516,182200,12498571920,19200,19200,19200,19200,0
|
|
20250516,182100,12498571920,19200,19200,19200,19200,0
|
|
20250516,182000,12498571920,19200,19200,19200,19200,0
|
|
20250516,181900,12498571920,19200,19200,19200,19200,0
|
|
20250516,181800,12498571920,19200,19200,19200,19200,0
|
|
20250516,181700,12498571920,19200,19200,19200,19200,0
|
|
20250516,181600,12498571920,19200,19200,19200,19200,0
|
|
20250516,181500,12498571920,19200,19200,19200,19200,0
|
|
20250516,181400,12498571920,19200,19200,19200,19200,0
|
|
20250516,181300,12498571920,19200,19200,19200,19200,0
|
|
20250516,181200,12498571920,19200,19200,19200,19200,0
|
|
20250516,181100,12498571920,19200,19200,19200,19200,0
|
|
20250516,181000,12498571920,19200,19200,19200,19200,0
|
|
20250516,180900,12498571920,19200,19200,19200,19200,0
|
|
20250516,180800,12498571920,19200,19200,19200,19200,0
|
|
20250516,180700,12498571920,19200,19200,19200,19200,0
|
|
20250516,180600,12498571920,19200,19200,19200,19200,0
|
|
20250516,180500,12498571920,19200,19200,19200,19200,0
|
|
20250516,180400,12498571920,19200,19200,19200,19200,0
|
|
20250516,180300,12498571920,19200,19200,19200,19200,0
|
|
20250516,180200,12498571920,19200,19200,19200,19200,0
|
|
20250516,180100,12498571920,19200,19200,19200,19200,0
|
|
20250516,180000,12498571920,19200,19200,19200,19200,0
|
|
20250516,175900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,175800,12498571920,19200,19200,19200,19200,0
|
|
20250516,175700,12498571920,19200,19200,19200,19200,0
|
|
20250516,175600,12498571920,19200,19200,19200,19200,0
|
|
20250516,175500,12498571920,19200,19200,19200,19200,0
|
|
20250516,175400,12498571920,19200,19200,19200,19200,0
|
|
20250516,175300,12498571920,19200,19200,19200,19200,0
|
|
20250516,175200,12498571920,19200,19200,19200,19200,0
|
|
20250516,175100,12498571920,19200,19200,19200,19200,0
|
|
20250516,175000,12498571920,19200,19200,19200,19200,0
|
|
20250516,174900,12498571920,19200,19200,19200,19200,0
|
|
20250516,174800,12498571920,19200,19200,19200,19200,0
|
|
20250516,174700,12498571920,19200,19200,19200,19200,0
|
|
20250516,174600,12498571920,19200,19200,19200,19200,0
|
|
20250516,174500,12498571920,19200,19200,19200,19200,0
|
|
20250516,174400,12498571920,19200,19200,19200,19200,0
|
|
20250516,174300,12498571920,19200,19200,19200,19200,0
|
|
20250516,174200,12498571920,19200,19200,19200,19200,0
|
|
20250516,174100,12498571920,19200,19200,19200,19200,0
|
|
20250516,174000,12498571920,19200,19200,19200,19200,0
|
|
20250516,173900,12498571920,19200,19200,19200,19200,0
|
|
20250516,173800,12498571920,19200,19200,19200,19200,0
|
|
20250516,173700,12498571920,19200,19200,19200,19200,0
|
|
20250516,173600,12498571920,19200,19200,19200,19200,0
|
|
20250516,173500,12498571920,19200,19200,19200,19200,0
|
|
20250516,173400,12498571920,19200,19200,19200,19200,0
|
|
20250516,173300,12498571920,19200,19200,19200,19200,0
|
|
20250516,173200,12498571920,19200,19200,19200,19200,0
|
|
20250516,173100,12498571920,19200,19200,19200,19200,0
|
|
20250516,173000,12498571920,19200,19200,19200,19200,0
|
|
20250516,172900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,172800,12498571920,19200,19200,19200,19200,0
|
|
20250516,172700,12498571920,19200,19200,19200,19200,0
|
|
20250516,172600,12498571920,19200,19200,19200,19200,0
|
|
20250516,172500,12498571920,19200,19200,19200,19200,0
|
|
20250516,172400,12498571920,19200,19200,19200,19200,0
|
|
20250516,172300,12498571920,19200,19200,19200,19200,0
|
|
20250516,172200,12498571920,19200,19200,19200,19200,0
|
|
20250516,172100,12498571920,19200,19200,19200,19200,0
|
|
20250516,172000,12498571920,19200,19200,19200,19200,0
|
|
20250516,171900,12498571920,19200,19200,19200,19200,0
|
|
20250516,171800,12498571920,19200,19200,19200,19200,0
|
|
20250516,171700,12498571920,19200,19200,19200,19200,0
|
|
20250516,171600,12498571920,19200,19200,19200,19200,0
|
|
20250516,171500,12498571920,19200,19200,19200,19200,0
|
|
20250516,171400,12498571920,19200,19200,19200,19200,0
|
|
20250516,171300,12498571920,19200,19200,19200,19200,0
|
|
20250516,171200,12498571920,19200,19200,19200,19200,0
|
|
20250516,171100,12498571920,19200,19200,19200,19200,0
|
|
20250516,171000,12498571920,19200,19200,19200,19200,0
|
|
20250516,170900,12498571920,19200,19200,19200,19200,0
|
|
20250516,170800,12498571920,19200,19200,19200,19200,0
|
|
20250516,170700,12498571920,19200,19200,19200,19200,0
|
|
20250516,170600,12498571920,19200,19200,19200,19200,0
|
|
20250516,170500,12498571920,19200,19200,19200,19200,0
|
|
20250516,170400,12498571920,19200,19200,19200,19200,0
|
|
20250516,170300,12498571920,19200,19200,19200,19200,0
|
|
20250516,170200,12498571920,19200,19200,19200,19200,0
|
|
20250516,170100,12498571920,19200,19200,19200,19200,0
|
|
20250516,170000,12498571920,19200,19200,19200,19200,0
|
|
20250516,165900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,165800,12498571920,19200,19200,19200,19200,0
|
|
20250516,165700,12498571920,19200,19200,19200,19200,0
|
|
20250516,165600,12498571920,19200,19200,19200,19200,0
|
|
20250516,165500,12498571920,19200,19200,19200,19200,0
|
|
20250516,165400,12498571920,19200,19200,19200,19200,0
|
|
20250516,165300,12498571920,19200,19200,19200,19200,0
|
|
20250516,165200,12498571920,19200,19200,19200,19200,0
|
|
20250516,165100,12498571920,19200,19200,19200,19200,0
|
|
20250516,165000,12498571920,19200,19200,19200,19200,0
|
|
20250516,164900,12498571920,19200,19200,19200,19200,0
|
|
20250516,164800,12498571920,19200,19200,19200,19200,0
|
|
20250516,164700,12498571920,19200,19200,19200,19200,0
|
|
20250516,164600,12498571920,19200,19200,19200,19200,0
|
|
20250516,164500,12498571920,19200,19200,19200,19200,0
|
|
20250516,164400,12498571920,19200,19200,19200,19200,0
|
|
20250516,164300,12498571920,19200,19200,19200,19200,0
|
|
20250516,164200,12498571920,19200,19200,19200,19200,0
|
|
20250516,164100,12498571920,19200,19200,19200,19200,0
|
|
20250516,164000,12498571920,19200,19200,19200,19200,0
|
|
20250516,163900,12498571920,19200,19200,19200,19200,0
|
|
20250516,163800,12498571920,19200,19200,19200,19200,0
|
|
20250516,163700,12498571920,19200,19200,19200,19200,0
|
|
20250516,163600,12498571920,19200,19200,19200,19200,0
|
|
20250516,163500,12498571920,19200,19200,19200,19200,0
|
|
20250516,163400,12498571920,19200,19200,19200,19200,0
|
|
20250516,163300,12498571920,19200,19200,19200,19200,0
|
|
20250516,163200,12498571920,19200,19200,19200,19200,0
|
|
20250516,163100,12498571920,19200,19200,19200,19200,0
|
|
20250516,163000,12498571920,19200,19200,19200,19200,0
|
|
20250516,162900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,162800,12498571920,19200,19200,19200,19200,0
|
|
20250516,162700,12498571920,19200,19200,19200,19200,0
|
|
20250516,162600,12498571920,19200,19200,19200,19200,0
|
|
20250516,162500,12498571920,19200,19200,19200,19200,0
|
|
20250516,162400,12498571920,19200,19200,19200,19200,0
|
|
20250516,162300,12498571920,19200,19200,19200,19200,0
|
|
20250516,162200,12498571920,19200,19200,19200,19200,0
|
|
20250516,162100,12498571920,19200,19200,19200,19200,0
|
|
20250516,162000,12498571920,19200,19200,19200,19200,0
|
|
20250516,161900,12498571920,19200,19200,19200,19200,0
|
|
20250516,161800,12498571920,19200,19200,19200,19200,0
|
|
20250516,161700,12498571920,19200,19200,19200,19200,0
|
|
20250516,161600,12498571920,19200,19200,19200,19200,0
|
|
20250516,161500,12498571920,19200,19200,19200,19200,0
|
|
20250516,161400,12498571920,19200,19200,19200,19200,0
|
|
20250516,161300,12498571920,19200,19200,19200,19200,0
|
|
20250516,161200,12498571920,19200,19200,19200,19200,0
|
|
20250516,161100,12498571920,19200,19200,19200,19200,0
|
|
20250516,161000,12498571920,19200,19200,19200,19200,0
|
|
20250516,160900,12498571920,19200,19200,19200,19200,0
|
|
20250516,160800,12498571920,19200,19200,19200,19200,0
|
|
20250516,160700,12498571920,19200,19200,19200,19200,0
|
|
20250516,160600,12498571920,19200,19200,19200,19200,0
|
|
20250516,160500,12498571920,19200,19200,19200,19200,0
|
|
20250516,160400,12498571920,19200,19200,19200,19200,0
|
|
20250516,160300,12498571920,19200,19200,19200,19200,0
|
|
20250516,160200,12498571920,19200,19200,19200,19200,0
|
|
20250516,160100,12498571920,19200,19200,19200,19200,0
|
|
20250516,160000,12498571920,19200,19200,19200,19200,0
|
|
20250516,155900,12498571920,19200,19200,19200,19200,8659
|
|
20250516,155800,12498571920,19200,19200,19200,19200,0
|
|
20250516,155700,12498571920,19200,19200,19200,19200,0
|
|
20250516,155600,12498571920,19200,19200,19200,19200,0
|
|
20250516,155500,12498571920,19200,19200,19200,19200,0
|
|
20250516,155400,12498571920,19200,19200,19200,19200,0
|
|
20250516,155300,12498571920,19200,19200,19200,19200,0
|
|
20250516,155200,12498571920,19200,19200,19200,19200,0
|
|
20250516,155100,12498571920,19200,19200,19200,19200,0
|
|
20250516,155000,12498571920,19200,19200,19200,19200,0
|
|
20250516,154900,12498571920,19200,19200,19200,19200,0
|
|
20250516,154800,12498571920,19200,19200,19200,19200,0
|
|
20250516,154700,12498571920,19200,19200,19200,19200,0
|
|
20250516,154600,12498571920,19200,19200,19200,19200,0
|
|
20250516,154500,12498571920,19200,19200,19200,19200,0
|
|
20250516,154400,12498571920,19200,19200,19200,19200,0
|
|
20250516,154300,12498571920,19200,19200,19200,19200,0
|
|
20250516,154200,12498571920,19200,19200,19200,19200,0
|
|
20250516,154100,12498571920,19200,19200,19200,19200,0
|
|
20250516,154000,12498571920,19200,19200,19200,19200,0
|
|
20250516,153900,12498571920,19200,19200,19200,19200,0
|
|
20250516,153800,12498571920,19200,19200,19200,19200,0
|
|
20250516,153700,12498571920,19200,19200,19200,19200,0
|
|
20250516,153600,12498571920,19200,19200,19200,19200,0
|
|
20250516,153500,12498571920,19200,19200,19200,19200,0
|
|
20250516,153400,12498571920,19200,19200,19200,19200,0
|
|
20250516,153300,12498571920,19200,19200,19200,19200,0
|
|
20250516,153200,12498571920,19200,19200,19200,19200,0
|
|
20250516,153100,12498571920,19200,19200,19200,19200,0
|
|
20250516,153000,12498571920,19200,19200,19200,19200,8659
|
|
20250516,152900,12332319120,19210,19210,19210,19210,0
|
|
20250516,152800,12332319120,19210,19210,19210,19210,0
|
|
20250516,152700,12332319120,19210,19210,19210,19210,0
|
|
20250516,152600,12332319120,19210,19210,19210,19210,0
|
|
20250516,152500,12332319120,19210,19210,19210,19210,0
|
|
20250516,152400,12332319120,19210,19210,19210,19210,0
|
|
20250516,152300,12332319120,19210,19210,19210,19210,0
|
|
20250516,152200,12332319120,19210,19210,19210,19210,0
|
|
20250516,152100,12332319120,19210,19210,19210,19210,0
|
|
20250516,152000,12332319120,19210,19210,19210,19210,0
|
|
20250516,151900,12332319120,19210,19180,19210,19180,4207
|
|
20250516,151800,12251557400,19180,19180,19190,19170,555
|
|
20250516,151700,12240911750,19180,19180,19190,19170,225
|
|
20250516,151600,12236594330,19170,19180,19190,19170,1072
|
|
20250516,151500,12216037210,19190,19160,19190,19160,1133
|
|
20250516,151400,12194310960,19160,19160,19170,19150,526
|
|
20250516,151300,12184233970,19170,19160,19170,19150,795
|
|
20250516,151200,12168999980,19150,19170,19180,19150,918
|
|
20250516,151100,12151396390,19170,19160,19180,19160,280
|
|
20250516,151000,12146029430,19160,19190,19190,19150,908
|
|
20250516,150900,12128618900,19180,19150,19190,19140,3459
|
|
20250516,150800,12062326820,19150,19130,19150,19130,537
|
|
20250516,150700,12052047620,19130,19130,19140,19130,275
|
|
20250516,150600,12046785790,19140,19140,19150,19130,425
|
|
20250516,150500,12038650170,19150,19140,19150,19130,1973
|
|
20250516,150400,12000873680,19140,19120,19140,19120,2765
|
|
20250516,150300,11947975095,19120,19100,19120,19100,722
|
|
20250516,150200,11934182455,19100,19100,19100,19100,99
|
|
20250516,150100,11932291555,19100,19100,19100,19090,394
|
|
20250516,150000,11924766165,19100,19120,19130,19100,423
|
|
20250516,145900,11916681135,19130,19110,19130,19100,500
|
|
20250516,145800,11907122905,19110,19100,19120,19100,441
|
|
20250516,145700,11898695915,19110,19110,19120,19100,982
|
|
20250516,145600,11879929295,19100,19110,19110,19100,339
|
|
20250516,145500,11873452425,19110,19120,19120,19110,569
|
|
20250516,145400,11862575235,19120,19120,19130,19110,420
|
|
20250516,145300,11854545125,19140,19120,19140,19110,914
|
|
20250516,145200,11837063315,19110,19120,19120,19110,371
|
|
20250516,145100,11829971115,19110,19110,19120,19110,260
|
|
20250516,145000,11825001455,19120,19120,19120,19110,877
|
|
20250516,144900,11808237655,19120,19130,19130,19110,455
|
|
20250516,144800,11799537915,19120,19120,19130,19120,290
|
|
20250516,144700,11793992575,19130,19110,19130,19110,663
|
|
20250516,144600,11781319785,19100,19110,19120,19100,953
|
|
20250516,144500,11763108105,19110,19120,19120,19100,2772
|
|
20250516,144400,11710134435,19120,19120,19130,19110,608
|
|
20250516,144300,11698509995,19120,19130,19130,19110,859
|
|
20250516,144200,11682082785,19120,19110,19130,19110,371
|
|
20250516,144100,11674990715,19120,19110,19120,19110,473
|
|
20250516,144000,11665949305,19110,19130,19140,19110,1014
|
|
20250516,143900,11646567395,19130,19130,19140,19110,681
|
|
20250516,143800,11633542755,19120,19140,19140,19120,958
|
|
20250516,143700,11615219425,19140,19130,19140,19120,457
|
|
20250516,143600,11606475085,19120,19130,19130,19120,468
|
|
20250516,143500,11597523515,19130,19130,19140,19130,1035
|
|
20250516,143400,11577718375,19140,19140,19140,19130,362
|
|
20250516,143300,11570790965,19130,19130,19140,19120,594
|
|
20250516,143200,11559427815,19120,19130,19140,19110,357
|
|
20250516,143100,11552600285,19130,19130,19140,19130,436
|
|
20250516,143000,11544258365,19120,19130,19150,19120,1073
|
|
20250516,142900,11523724495,19130,19130,19140,19120,576
|
|
20250516,142800,11512704705,19140,19140,19140,19130,332
|
|
20250516,142700,11506351495,19130,19150,19160,19130,893
|
|
20250516,142600,11489252695,19150,19150,19160,19150,409
|
|
20250516,142500,11481417725,19150,19140,19160,19140,684
|
|
20250516,142400,11468320055,19140,19150,19150,19130,759
|
|
20250516,142300,11453793785,19150,19160,19160,19150,2014
|
|
20250516,142200,11415222825,19160,19160,19170,19150,644
|
|
20250516,142100,11402884165,19150,19160,19160,19150,438
|
|
20250516,142000,11394493365,19150,19170,19170,19150,818
|
|
20250516,141900,11378819405,19160,19170,19180,19160,1063
|
|
20250516,141800,11358441795,19170,19180,19180,19170,1685
|
|
20250516,141700,11326136440,19170,19170,19180,19170,2977
|
|
20250516,141600,11269052690,19170,19160,19180,19150,1730
|
|
20250516,141500,11235903110,19160,19160,19160,19150,1806
|
|
20250516,141400,11201302315,19150,19150,19160,19150,523
|
|
20250516,141300,11191283625,19160,19150,19160,19150,442
|
|
20250516,141200,11182816175,19160,19150,19170,19150,1195
|
|
20250516,141100,11159919190,19160,19130,19160,19130,1007
|
|
20250516,141000,11140637185,19140,19140,19150,19130,317
|
|
20250516,140900,11134569325,19150,19140,19160,19140,634
|
|
20250516,140800,11122427305,19130,19120,19130,19110,391
|
|
20250516,140700,11114951885,19120,19120,19120,19110,850
|
|
20250516,140600,11098705915,19120,19130,19130,19090,741
|
|
20250516,140500,11084545225,19130,19120,19130,19120,345
|
|
20250516,140400,11077945415,19120,19130,19140,19120,384
|
|
20250516,140300,11070598675,19130,19130,19140,19100,1144
|
|
20250516,140200,11048731665,19130,19140,19140,19130,827
|
|
20250516,140100,11032909945,19140,19150,19150,19140,1054
|
|
20250516,140000,11012731955,19150,19160,19160,19140,1346
|
|
20250516,135900,10986955075,19160,19160,19160,19150,352
|
|
20250516,135800,10980213055,19160,19160,19160,19150,395
|
|
20250516,135700,10972647175,19150,19140,19160,19140,866
|
|
20250516,135600,10956066905,19150,19150,19160,19150,316
|
|
20250516,135500,10950014205,19160,19150,19170,19150,564
|
|
20250516,135400,10939210075,19160,19160,19170,19160,542
|
|
20250516,135300,10928825315,19160,19160,19170,19155,949
|
|
20250516,135200,10910637895,19160,19150,19160,19150,460
|
|
20250516,135100,10901826085,19150,19150,19160,19150,514
|
|
20250516,135000,10891979235,19150,19150,19160,19150,305
|
|
20250516,134900,10886136515,19160,19150,19160,19140,593
|
|
20250516,134800,10874778035,19160,19160,19160,19140,590
|
|
20250516,134700,10863478575,19150,19160,19170,19150,384
|
|
20250516,134600,10856119205,19160,19160,19170,19150,508
|
|
20250516,134500,10846385005,19160,19150,19170,19150,575
|
|
20250516,134400,10835367865,19150,19160,19170,19150,864
|
|
20250516,134300,10818812365,19160,19150,19160,19150,369
|
|
20250516,134200,10811743075,19150,19150,19150,19130,576
|
|
20250516,134100,10800717205,19150,19150,19170,19140,677
|
|
20250516,134000,10787750435,19160,19160,19170,19150,301
|
|
20250516,133900,10781984145,19160,19170,19170,19160,572
|
|
20250516,133800,10771022465,19170,19160,19170,19160,252
|
|
20250516,133700,10766192905,19155,19150,19160,19150,496
|
|
20250516,133600,10756690660,19150,19160,19160,19140,449
|
|
20250516,133500,10748091620,19150,19160,19170,19150,690
|
|
20250516,133400,10734872440,19160,19170,19170,19160,439
|
|
20250516,133300,10726457840,19160,19150,19180,19150,908
|
|
20250516,133200,10709054130,19150,19150,19170,19140,519
|
|
20250516,133100,10699113970,19150,19150,19150,19140,341
|
|
20250516,133000,10692583950,19150,19140,19150,19130,798
|
|
20250516,132900,10677311060,19130,19110,19140,19110,583
|
|
20250516,132800,10666158290,19110,19140,19140,19110,741
|
|
20250516,132700,10651986000,19140,19120,19140,19120,434
|
|
20250516,132600,10643683690,19110,19120,19120,19110,170
|
|
20250516,132500,10640433350,19120,19090,19120,19090,153
|
|
20250516,132400,10637510650,19090,19090,19090,19070,1359
|
|
20250516,132300,10611579680,19070,19070,19080,19060,947
|
|
20250516,132200,10593517240,19070,19110,19120,19070,814
|
|
20250516,132100,10577972450,19110,19100,19110,19100,493
|
|
20250516,132000,10568552360,19110,19100,19110,19100,218
|
|
20250516,131900,10564386790,19100,19090,19110,19090,274
|
|
20250516,131800,10559153110,19090,19100,19110,19090,299
|
|
20250516,131700,10553443540,19090,19100,19110,19090,254
|
|
20250516,131600,10548592400,19100,19110,19120,19100,691
|
|
20250516,131500,10535386830,19110,19100,19110,19100,836
|
|
20250516,131400,10519419040,19100,19090,19100,19090,103
|
|
20250516,131300,10517452040,19090,19060,19100,19060,1173
|
|
20250516,131200,10495076010,19050,19060,19060,19040,496
|
|
20250516,131100,10485625030,19060,19030,19060,19030,134
|
|
20250516,131000,10483071750,19040,19050,19050,19030,668
|
|
20250516,130900,10470349560,19050,19040,19050,19030,500
|
|
20250516,130800,10460829830,19040,19030,19040,19030,1093
|
|
20250516,130700,10440019900,19030,19040,19050,19030,315
|
|
20250516,130600,10434021340,19040,19060,19060,19040,518
|
|
20250516,130500,10424151850,19050,19040,19060,19040,1675
|
|
20250516,130400,10392242740,19040,19050,19060,19040,698
|
|
20250516,130300,10378945015,19050,19070,19080,19050,359
|
|
20250516,130200,10372100385,19070,19070,19080,19060,596
|
|
20250516,130100,10360737235,19070,19070,19090,19060,330
|
|
20250516,130000,10354441305,19070,19090,19090,19070,738
|
|
20250516,125900,10340366355,19070,19080,19080,19070,461
|
|
20250516,125800,10331571855,19070,19070,19070,19060,623
|
|
20250516,125700,10319691625,19070,19050,19070,19050,674
|
|
20250516,125600,10306844835,19050,19050,19060,19050,1257
|
|
20250516,125500,10282895595,19050,19050,19050,19040,378
|
|
20250516,125400,10275696885,19050,19040,19050,19040,163
|
|
20250516,125300,10272591785,19040,19030,19050,19030,582
|
|
20250516,125200,10261510735,19020,18990,19020,18960,4392
|
|
20250516,125100,10178083055,19000,19010,19020,18990,3591
|
|
20250516,125000,10109840435,19010,19040,19050,19010,2161
|
|
20250516,124900,10068724745,19040,19040,19050,19030,1375
|
|
20250516,124800,10042549615,19040,19060,19060,19030,1072
|
|
20250516,124700,10022143025,19060,19070,19080,19050,443
|
|
20250516,124600,10013697825,19080,19100,19110,19070,1064
|
|
20250516,124500,9993388515,19110,19120,19120,19090,1034
|
|
20250516,124400,9973638935,19110,19140,19150,19110,1579
|
|
20250516,124300,9943446155,19140,19140,19150,19130,252
|
|
20250516,124200,9938622975,19140,19140,19150,19130,456
|
|
20250516,124100,9929897195,19130,19130,19150,19130,362
|
|
20250516,124000,9922968735,19130,19140,19140,19130,64
|
|
20250516,123900,9921743815,19140,19120,19140,19110,350
|
|
20250516,123800,9915049625,19120,19120,19120,19110,217
|
|
20250516,123700,9910901015,19120,19120,19120,19110,496
|
|
20250516,123600,9901419955,19120,19120,19120,19110,77
|
|
20250516,123500,9899947765,19120,19110,19120,19100,492
|
|
20250516,123400,9890544655,19110,19120,19130,19110,236
|
|
20250516,123300,9886031785,19130,19140,19140,19120,355
|
|
20250516,123200,9879241085,19140,19130,19150,19120,336
|
|
20250516,123100,9872810735,19150,19110,19150,19100,463
|
|
20250516,123000,9863955465,19100,19110,19110,19100,216
|
|
20250516,122900,9859827765,19090,19090,19110,19090,624
|
|
20250516,122800,9847915465,19090,19130,19150,19090,2713
|
|
20250516,122700,9796088625,19110,19120,19130,19110,1427
|
|
20250516,122600,9768807735,19120,19080,19120,19060,4745
|
|
20250516,122500,9678234765,19090,19100,19100,19060,2052
|
|
20250516,122400,9639076365,19100,19140,19150,19100,3418
|
|
20250516,122300,9573733575,19140,19140,19160,19140,323
|
|
20250516,122200,9567548085,19140,19140,19170,19140,449
|
|
20250516,122100,9558947955,19140,19160,19160,19140,4227
|
|
20250516,122000,9478011335,19160,19180,19190,19160,1500
|
|
20250516,121900,9449260625,19180,19230,19240,19170,8809
|
|
20250516,121800,9280108305,19230,19230,19230,19210,349
|
|
20250516,121700,9273400435,19230,19230,19240,19230,459
|
|
20250516,121600,9264573205,19230,19230,19240,19220,389
|
|
20250516,121500,9257093245,19240,19230,19240,19230,425
|
|
20250516,121400,9248919415,19220,19260,19260,19220,1695
|
|
20250516,121300,9216308815,19260,19250,19260,19250,1093
|
|
20250516,121200,9195266075,19250,19240,19250,19240,691
|
|
20250516,121100,9181969325,19240,19230,19240,19230,244
|
|
20250516,121000,9177275495,19230,19230,19230,19220,97
|
|
20250516,120900,9175410195,19230,19230,19230,19220,346
|
|
20250516,120800,9168756635,19230,19240,19240,19220,369
|
|
20250516,120700,9161660465,19240,19240,19240,19230,283
|
|
20250516,120600,9156215565,19240,19230,19250,19230,184
|
|
20250516,120500,9152675185,19240,19250,19250,19230,360
|
|
20250516,120400,9145750345,19250,19240,19260,19230,319
|
|
20250516,120300,9139611895,19240,19250,19250,19240,803
|
|
20250516,120200,9124156435,19260,19260,19260,19260,221
|
|
20250516,120100,9119899975,19270,19270,19270,19250,558
|
|
20250516,120000,9109152205,19270,19270,19270,19250,113
|
|
20250516,115900,9106974735,19270,19260,19270,19250,355
|
|
20250516,115800,9100137495,19260,19260,19260,19255,334
|
|
20250516,115700,9093704665,19260,19250,19260,19250,276
|
|
20250516,115600,9088389675,19250,19260,19260,19240,877
|
|
20250516,115500,9071504535,19260,19270,19270,19250,675
|
|
20250516,115400,9058506755,19270,19260,19270,19260,454
|
|
20250516,115300,9049760855,19260,19250,19260,19250,296
|
|
20250516,115200,9044059905,19250,19270,19270,19250,366
|
|
20250516,115100,9037008725,19270,19270,19270,19260,389
|
|
20250516,115000,9029514325,19260,19260,19270,19250,421
|
|
20250516,114900,9021405945,19260,19260,19270,19250,832
|
|
20250516,114800,9005380375,19260,19280,19290,19260,623
|
|
20250516,114700,8993374095,19270,19270,19290,19270,298
|
|
20250516,114600,8987629455,19270,19270,19290,19270,499
|
|
20250516,114500,8978008895,19270,19270,19290,19270,720
|
|
20250516,114400,8964128725,19270,19280,19290,19270,319
|
|
20250516,114300,8957977575,19280,19280,19290,19280,354
|
|
20250516,114200,8951151095,19280,19280,19290,19270,785
|
|
20250516,114100,8936021015,19280,19290,19290,19270,394
|
|
20250516,114000,8928422275,19290,19290,19290,19280,316
|
|
20250516,113900,8922327675,19290,19290,19290,19270,582
|
|
20250516,113800,8911105395,19280,19285,19290,19280,296
|
|
20250516,113700,8905395615,19280,19290,19300,19280,360
|
|
20250516,113600,8898450995,19290,19300,19300,19290,402
|
|
20250516,113500,8890695155,19300,19300,19300,19290,396
|
|
20250516,113400,8883052595,19300,19300,19300,19290,618
|
|
20250516,113300,8871128695,19300,19290,19300,19290,268
|
|
20250516,113200,8865957755,19290,19290,19300,19280,308
|
|
20250516,113100,8860016455,19290,19280,19300,19280,378
|
|
20250516,113000,8852724135,19290,19270,19310,19260,625
|
|
20250516,112900,8840675775,19270,19310,19310,19270,803
|
|
20250516,112800,8825173505,19310,19310,19310,19280,421
|
|
20250516,112700,8817047635,19310,19320,19320,19300,723
|
|
20250516,112600,8803083745,19320,19320,19320,19310,645
|
|
20250516,112500,8790627425,19320,19320,19330,19320,668
|
|
20250516,112400,8777721145,19320,19330,19330,19320,467
|
|
20250516,112300,8768695985,19330,19300,19330,19300,2837
|
|
20250516,112200,8713921645,19300,19290,19300,19280,400
|
|
20250516,112100,8706205845,19280,19280,19290,19280,710
|
|
20250516,112000,8692511385,19280,19290,19290,19280,604
|
|
20250516,111900,8680865365,19290,19280,19290,19280,509
|
|
20250516,111800,8671049295,19280,19280,19280,19270,275
|
|
20250516,111700,8665747485,19260,19280,19290,19260,1304
|
|
20250516,111600,8640610005,19290,19290,19300,19280,717
|
|
20250516,111500,8626778625,19290,19290,19290,19290,725
|
|
20250516,111400,8612793375,19290,19280,19290,19280,1076
|
|
20250516,111300,8592043535,19290,19290,19300,19270,410
|
|
20250516,111200,8584136005,19300,19300,19310,19280,737
|
|
20250516,111100,8569917265,19300,19290,19320,19290,325
|
|
20250516,111000,8563640715,19310,19320,19340,19300,656
|
|
20250516,110900,8550970955,19320,19300,19320,19300,465
|
|
20250516,110800,8541992305,19300,19280,19300,19260,2122
|
|
20250516,110700,8501055655,19290,19280,19290,19270,1565
|
|
20250516,110600,8470880055,19270,19280,19290,19270,435
|
|
20250516,110500,8462491785,19260,19290,19310,19260,1718
|
|
20250516,110400,8429378465,19280,19300,19310,19270,1395
|
|
20250516,110300,8402476365,19310,19300,19320,19290,2430
|
|
20250516,110200,8355570655,19320,19340,19360,19300,1071
|
|
20250516,110100,8334873275,19340,19360,19370,19340,855
|
|
20250516,110000,8318321195,19360,19380,19390,19360,611
|
|
20250516,105900,8306489215,19380,19390,19390,19370,989
|
|
20250516,105800,8287322335,19390,19380,19390,19370,922
|
|
20250516,105700,8269450225,19380,19370,19380,19360,937
|
|
20250516,105600,8251297675,19370,19370,19370,19360,1697
|
|
20250516,105500,8218430165,19380,19350,19380,19350,874
|
|
20250516,105400,8201501495,19370,19360,19370,19350,1603
|
|
20250516,105300,8170466335,19350,19390,19400,19350,1834
|
|
20250516,105200,8134933225,19390,19380,19390,19370,1117
|
|
20250516,105100,8113285435,19380,19400,19410,19380,1095
|
|
20250516,105000,8092044975,19410,19410,19420,19400,781
|
|
20250516,104900,8076885875,19410,19440,19440,19400,1276
|
|
20250516,104800,8052094915,19440,19450,19450,19440,1000
|
|
20250516,104700,8032649455,19450,19450,19460,19440,931
|
|
20250516,104600,8014539915,19460,19450,19460,19450,1456
|
|
20250516,104500,7986215335,19440,19450,19460,19440,705
|
|
20250516,104400,7972502075,19440,19430,19460,19430,2288
|
|
20250516,104300,7928005680,19430,19440,19440,19430,860
|
|
20250516,104200,7911290310,19430,19450,19450,19420,1263
|
|
20250516,104100,7886736140,19440,19420,19450,19410,2667
|
|
20250516,104000,7834920400,19430,19410,19430,19400,764
|
|
20250516,103900,7820084150,19400,19410,19420,19400,875
|
|
20250516,103800,7803096020,19410,19420,19430,19400,1205
|
|
20250516,103700,7779697090,19410,19400,19420,19400,2856
|
|
20250516,103600,7724264180,19400,19400,19400,19390,673
|
|
20250516,103500,7711208650,19400,19440,19440,19400,899
|
|
20250516,103400,7693746480,19440,19450,19450,19440,935
|
|
20250516,103300,7675563290,19450,19450,19460,19450,1237
|
|
20250516,103200,7651499830,19450,19440,19450,19440,880
|
|
20250516,103100,7634386120,19450,19420,19460,19420,10057
|
|
20250516,103000,7438876840,19430,19420,19430,19410,1184
|
|
20250516,102900,7415883340,19420,19420,19420,19410,622
|
|
20250516,102800,7403804110,19430,19410,19430,19395,2708
|
|
20250516,102700,7351255765,19420,19370,19430,19370,1260
|
|
20250516,102600,7326796065,19370,19450,19460,19370,2643
|
|
20250516,102500,7275428205,19450,19440,19450,19420,9771
|
|
20250516,102400,7085478575,19440,19440,19450,19430,527
|
|
20250516,102300,7075235225,19440,19480,19480,19440,4457
|
|
20250516,102200,6988473855,19480,19470,19500,19470,6745
|
|
20250516,102100,6856982845,19470,19440,19500,19430,22308
|
|
20250516,102000,6422687095,19440,19430,19440,19420,4946
|
|
20250516,101900,6326568495,19430,19420,19440,19420,2261
|
|
20250516,101800,6282645785,19420,19420,19440,19420,2165
|
|
20250516,101700,6240578470,19420,19390,19440,19370,16092
|
|
20250516,101600,5928161530,19390,19400,19400,19380,1647
|
|
20250516,101500,5896226140,19400,19400,19410,19390,1082
|
|
20250516,101400,5875238505,19410,19385,19410,19380,3647
|
|
20250516,101300,5804500415,19390,19380,19390,19380,895
|
|
20250516,101200,5787153295,19380,19360,19400,19330,3235
|
|
20250516,101100,5724476145,19360,19350,19370,19350,518
|
|
20250516,101000,5714445285,19360,19400,19400,19280,1355
|
|
20250516,100900,5688217755,19390,19420,19420,19390,1356
|
|
20250516,100800,5661903340,19410,19410,19420,19400,5183
|
|
20250516,100700,5561290930,19405,19410,19420,19400,1926
|
|
20250516,100600,5523901135,19410,19400,19430,19390,1750
|
|
20250516,100500,5489934830,19400,19390,19450,19390,30312
|
|
20250516,100400,4901708270,19380,19310,19390,19300,27850
|
|
20250516,100300,4363239110,19310,19285,19320,19280,14701
|
|
20250516,100200,4079564885,19290,19290,19290,19280,2451
|
|
20250516,100100,4032288095,19290,19290,19300,19270,1050
|
|
20250516,100000,4012043135,19300,19270,19300,19270,2601
|
|
20250516,095900,3961888455,19300,19290,19300,19270,4413
|
|
20250516,095800,3876746965,19290,19290,19310,19280,8191
|
|
20250516,095700,3718718915,19290,19270,19290,19270,8391
|
|
20250516,095600,3556961455,19270,19280,19290,19250,3503
|
|
20250516,095500,3489450305,19280,19240,19310,19240,33117
|
|
20250516,095400,2851228725,19240,19220,19250,19220,7726
|
|
20250516,095300,2702583275,19230,19190,19230,19190,8560
|
|
20250516,095200,2538197305,19190,19190,19190,19180,1257
|
|
20250516,095100,2514076865,19190,19190,19200,19180,539
|
|
20250516,095000,2503733605,19190,19190,19190,19180,499
|
|
20250516,094900,2494157865,19180,19180,19200,19180,980
|
|
20250516,094800,2475347125,19180,19200,19200,19180,400
|
|
20250516,094700,2467670355,19200,19190,19200,19180,653
|
|
20250516,094600,2455136715,19180,19230,19240,19180,1566
|
|
20250516,094500,2425071280,19240,19220,19240,19220,1683
|
|
20250516,094400,2392692790,19220,19230,19230,19220,1105
|
|
20250516,094300,2371444310,19230,19240,19240,19230,474
|
|
20250516,094200,2362328490,19240,19240,19240,19210,654
|
|
20250516,094100,2349751340,19240,19250,19250,19240,350
|
|
20250516,094000,2343015890,19240,19230,19250,19210,6711
|
|
20250516,093900,2213922320,19230,19230,19240,19220,1187
|
|
20250516,093800,2191097660,19230,19230,19230,19220,654
|
|
20250516,093700,2178523580,19230,19240,19240,19230,533
|
|
20250516,093600,2168273310,19240,19230,19260,19200,5463
|
|
20250516,093500,2063128380,19230,19210,19250,19170,9370
|
|
20250516,093400,1882965800,19200,19220,19220,19170,1528
|
|
20250516,093300,1853633820,19220,19230,19230,19210,1498
|
|
20250516,093200,1824831070,19220,19200,19230,19170,11571
|
|
20250516,093100,1602509080,19200,19190,19200,19180,1235
|
|
20250516,093000,1578811890,19190,19200,19200,19180,1365
|
|
20250516,092900,1552612420,19190,19200,19200,19180,892
|
|
20250516,092800,1535493750,19200,19170,19200,19170,1292
|
|
20250516,092700,1510701310,19180,19190,19190,19160,872
|
|
20250516,092600,1493977110,19180,19180,19190,19170,1961
|
|
20250516,092500,1456371720,19180,19190,19190,19150,2087
|
|
20250516,092400,1416366850,19190,19200,19210,19190,4265
|
|
20250516,092300,1334466100,19200,19190,19200,19180,891
|
|
20250516,092200,1317367860,19200,19180,19210,19150,2321
|
|
20250516,092100,1272846770,19180,19230,19230,19140,3108
|
|
20250516,092000,1213167240,19220,19240,19240,19180,8730
|
|
20250516,091900,1045367145,19220,19190,19240,19190,8104
|
|
20250516,091800,889636245,19190,19130,19200,19110,4165
|
|
20250516,091700,809840655,19110,19030,19150,19030,6871
|
|
20250516,091600,678518145,19030,19050,19060,18990,4502
|
|
20250516,091500,592782065,19050,19045,19050,19020,5045
|
|
20250516,091400,496724005,19045,18970,19050,18970,1678
|
|
20250516,091300,464825545,18990,18970,19040,18960,6749
|
|
20250516,091200,336671265,18960,18880,18960,18860,3371
|
|
20250516,091100,272828655,18880,18860,18890,18840,820
|
|
20250516,091000,257372825,18860,18880,18890,18860,183
|
|
20250516,090900,253920475,18870,18890,18890,18870,142
|
|
20250516,090800,251240455,18890,18880,18900,18875,1475
|
|
20250516,090700,223387250,18870,18860,18900,18860,332
|
|
20250516,090600,217124040,18860,18960,18960,18840,326
|
|
20250516,090500,210967310,18930,18960,18970,18930,1183
|
|
20250516,090400,188544350,18960,18950,18990,18930,1974
|
|
20250516,090300,151129930,18930,18800,18940,18800,2935
|
|
20250516,090200,95688330,18800,18760,18820,18750,1769
|
|
20250516,090100,62447990,18750,18680,18760,18680,2503
|
|
20250516,090000,15534290,18670,18720,18720,18670,830
|