584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,184100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,184000,26365563186,1488,1488,1488,1488,0
|
|
20250514,183900,26365563186,1488,1488,1488,1488,0
|
|
20250514,183800,26365563186,1488,1488,1488,1488,0
|
|
20250514,183700,26365563186,1488,1488,1488,1488,0
|
|
20250514,183600,26365563186,1488,1488,1488,1488,0
|
|
20250514,183500,26365563186,1488,1488,1488,1488,0
|
|
20250514,183400,26365563186,1488,1488,1488,1488,0
|
|
20250514,183300,26365563186,1488,1488,1488,1488,0
|
|
20250514,183200,26365563186,1488,1488,1488,1488,0
|
|
20250514,183100,26365563186,1488,1488,1488,1488,0
|
|
20250514,183000,26365563186,1488,1488,1488,1488,0
|
|
20250514,182900,26365563186,1488,1488,1488,1488,0
|
|
20250514,182800,26365563186,1488,1488,1488,1488,0
|
|
20250514,182700,26365563186,1488,1488,1488,1488,0
|
|
20250514,182600,26365563186,1488,1488,1488,1488,0
|
|
20250514,182500,26365563186,1488,1488,1488,1488,0
|
|
20250514,182400,26365563186,1488,1488,1488,1488,0
|
|
20250514,182300,26365563186,1488,1488,1488,1488,0
|
|
20250514,182200,26365563186,1488,1488,1488,1488,0
|
|
20250514,182100,26365563186,1488,1488,1488,1488,0
|
|
20250514,182000,26365563186,1488,1488,1488,1488,0
|
|
20250514,181900,26365563186,1488,1488,1488,1488,0
|
|
20250514,181800,26365563186,1488,1488,1488,1488,0
|
|
20250514,181700,26365563186,1488,1488,1488,1488,0
|
|
20250514,181600,26365563186,1488,1488,1488,1488,0
|
|
20250514,181500,26365563186,1488,1488,1488,1488,0
|
|
20250514,181400,26365563186,1488,1488,1488,1488,0
|
|
20250514,181300,26365563186,1488,1488,1488,1488,0
|
|
20250514,181200,26365563186,1488,1488,1488,1488,0
|
|
20250514,181100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,181000,26365563186,1488,1488,1488,1488,0
|
|
20250514,180900,26365563186,1488,1488,1488,1488,0
|
|
20250514,180800,26365563186,1488,1488,1488,1488,0
|
|
20250514,180700,26365563186,1488,1488,1488,1488,0
|
|
20250514,180600,26365563186,1488,1488,1488,1488,0
|
|
20250514,180500,26365563186,1488,1488,1488,1488,0
|
|
20250514,180400,26365563186,1488,1488,1488,1488,0
|
|
20250514,180300,26365563186,1488,1488,1488,1488,0
|
|
20250514,180200,26365563186,1488,1488,1488,1488,0
|
|
20250514,180100,26365563186,1488,1488,1488,1488,0
|
|
20250514,180000,26365563186,1488,1488,1488,1488,0
|
|
20250514,175900,26365563186,1488,1488,1488,1488,0
|
|
20250514,175800,26365563186,1488,1488,1488,1488,0
|
|
20250514,175700,26365563186,1488,1488,1488,1488,0
|
|
20250514,175600,26365563186,1488,1488,1488,1488,0
|
|
20250514,175500,26365563186,1488,1488,1488,1488,0
|
|
20250514,175400,26365563186,1488,1488,1488,1488,0
|
|
20250514,175300,26365563186,1488,1488,1488,1488,0
|
|
20250514,175200,26365563186,1488,1488,1488,1488,0
|
|
20250514,175100,26365563186,1488,1488,1488,1488,0
|
|
20250514,175000,26365563186,1488,1488,1488,1488,0
|
|
20250514,174900,26365563186,1488,1488,1488,1488,0
|
|
20250514,174800,26365563186,1488,1488,1488,1488,0
|
|
20250514,174700,26365563186,1488,1488,1488,1488,0
|
|
20250514,174600,26365563186,1488,1488,1488,1488,0
|
|
20250514,174500,26365563186,1488,1488,1488,1488,0
|
|
20250514,174400,26365563186,1488,1488,1488,1488,0
|
|
20250514,174300,26365563186,1488,1488,1488,1488,0
|
|
20250514,174200,26365563186,1488,1488,1488,1488,0
|
|
20250514,174100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,174000,26365563186,1488,1488,1488,1488,0
|
|
20250514,173900,26365563186,1488,1488,1488,1488,0
|
|
20250514,173800,26365563186,1488,1488,1488,1488,0
|
|
20250514,173700,26365563186,1488,1488,1488,1488,0
|
|
20250514,173600,26365563186,1488,1488,1488,1488,0
|
|
20250514,173500,26365563186,1488,1488,1488,1488,0
|
|
20250514,173400,26365563186,1488,1488,1488,1488,0
|
|
20250514,173300,26365563186,1488,1488,1488,1488,0
|
|
20250514,173200,26365563186,1488,1488,1488,1488,0
|
|
20250514,173100,26365563186,1488,1488,1488,1488,0
|
|
20250514,173000,26365563186,1488,1488,1488,1488,0
|
|
20250514,172900,26365563186,1488,1488,1488,1488,0
|
|
20250514,172800,26365563186,1488,1488,1488,1488,0
|
|
20250514,172700,26365563186,1488,1488,1488,1488,0
|
|
20250514,172600,26365563186,1488,1488,1488,1488,0
|
|
20250514,172500,26365563186,1488,1488,1488,1488,0
|
|
20250514,172400,26365563186,1488,1488,1488,1488,0
|
|
20250514,172300,26365563186,1488,1488,1488,1488,0
|
|
20250514,172200,26365563186,1488,1488,1488,1488,0
|
|
20250514,172100,26365563186,1488,1488,1488,1488,0
|
|
20250514,172000,26365563186,1488,1488,1488,1488,0
|
|
20250514,171900,26365563186,1488,1488,1488,1488,0
|
|
20250514,171800,26365563186,1488,1488,1488,1488,0
|
|
20250514,171700,26365563186,1488,1488,1488,1488,0
|
|
20250514,171600,26365563186,1488,1488,1488,1488,0
|
|
20250514,171500,26365563186,1488,1488,1488,1488,0
|
|
20250514,171400,26365563186,1488,1488,1488,1488,0
|
|
20250514,171300,26365563186,1488,1488,1488,1488,0
|
|
20250514,171200,26365563186,1488,1488,1488,1488,0
|
|
20250514,171100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,171000,26365563186,1488,1488,1488,1488,0
|
|
20250514,170900,26365563186,1488,1488,1488,1488,0
|
|
20250514,170800,26365563186,1488,1488,1488,1488,0
|
|
20250514,170700,26365563186,1488,1488,1488,1488,0
|
|
20250514,170600,26365563186,1488,1488,1488,1488,0
|
|
20250514,170500,26365563186,1488,1488,1488,1488,0
|
|
20250514,170400,26365563186,1488,1488,1488,1488,0
|
|
20250514,170300,26365563186,1488,1488,1488,1488,0
|
|
20250514,170200,26365563186,1488,1488,1488,1488,0
|
|
20250514,170100,26365563186,1488,1488,1488,1488,0
|
|
20250514,170000,26365563186,1488,1488,1488,1488,0
|
|
20250514,165900,26365563186,1488,1488,1488,1488,0
|
|
20250514,165800,26365563186,1488,1488,1488,1488,0
|
|
20250514,165700,26365563186,1488,1488,1488,1488,0
|
|
20250514,165600,26365563186,1488,1488,1488,1488,0
|
|
20250514,165500,26365563186,1488,1488,1488,1488,0
|
|
20250514,165400,26365563186,1488,1488,1488,1488,0
|
|
20250514,165300,26365563186,1488,1488,1488,1488,0
|
|
20250514,165200,26365563186,1488,1488,1488,1488,0
|
|
20250514,165100,26365563186,1488,1488,1488,1488,0
|
|
20250514,165000,26365563186,1488,1488,1488,1488,0
|
|
20250514,164900,26365563186,1488,1488,1488,1488,0
|
|
20250514,164800,26365563186,1488,1488,1488,1488,0
|
|
20250514,164700,26365563186,1488,1488,1488,1488,0
|
|
20250514,164600,26365563186,1488,1488,1488,1488,0
|
|
20250514,164500,26365563186,1488,1488,1488,1488,0
|
|
20250514,164400,26365563186,1488,1488,1488,1488,0
|
|
20250514,164300,26365563186,1488,1488,1488,1488,0
|
|
20250514,164200,26365563186,1488,1488,1488,1488,0
|
|
20250514,164100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,164000,26365563186,1488,1488,1488,1488,0
|
|
20250514,163900,26365563186,1488,1488,1488,1488,0
|
|
20250514,163800,26365563186,1488,1488,1488,1488,0
|
|
20250514,163700,26365563186,1488,1488,1488,1488,0
|
|
20250514,163600,26365563186,1488,1488,1488,1488,0
|
|
20250514,163500,26365563186,1488,1488,1488,1488,0
|
|
20250514,163400,26365563186,1488,1488,1488,1488,0
|
|
20250514,163300,26365563186,1488,1488,1488,1488,0
|
|
20250514,163200,26365563186,1488,1488,1488,1488,0
|
|
20250514,163100,26365563186,1488,1488,1488,1488,0
|
|
20250514,163000,26365563186,1488,1488,1488,1488,0
|
|
20250514,162900,26365563186,1488,1488,1488,1488,0
|
|
20250514,162800,26365563186,1488,1488,1488,1488,0
|
|
20250514,162700,26365563186,1488,1488,1488,1488,0
|
|
20250514,162600,26365563186,1488,1488,1488,1488,0
|
|
20250514,162500,26365563186,1488,1488,1488,1488,0
|
|
20250514,162400,26365563186,1488,1488,1488,1488,0
|
|
20250514,162300,26365563186,1488,1488,1488,1488,0
|
|
20250514,162200,26365563186,1488,1488,1488,1488,0
|
|
20250514,162100,26365563186,1488,1488,1488,1488,0
|
|
20250514,162000,26365563186,1488,1488,1488,1488,0
|
|
20250514,161900,26365563186,1488,1488,1488,1488,0
|
|
20250514,161800,26365563186,1488,1488,1488,1488,0
|
|
20250514,161700,26365563186,1488,1488,1488,1488,0
|
|
20250514,161600,26365563186,1488,1488,1488,1488,0
|
|
20250514,161500,26365563186,1488,1488,1488,1488,0
|
|
20250514,161400,26365563186,1488,1488,1488,1488,0
|
|
20250514,161300,26365563186,1488,1488,1488,1488,0
|
|
20250514,161200,26365563186,1488,1488,1488,1488,0
|
|
20250514,161100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,161000,26365563186,1488,1488,1488,1488,0
|
|
20250514,160900,26365563186,1488,1488,1488,1488,0
|
|
20250514,160800,26365563186,1488,1488,1488,1488,0
|
|
20250514,160700,26365563186,1488,1488,1488,1488,0
|
|
20250514,160600,26365563186,1488,1488,1488,1488,0
|
|
20250514,160500,26365563186,1488,1488,1488,1488,0
|
|
20250514,160400,26365563186,1488,1488,1488,1488,0
|
|
20250514,160300,26365563186,1488,1488,1488,1488,0
|
|
20250514,160200,26365563186,1488,1488,1488,1488,0
|
|
20250514,160100,26365563186,1488,1488,1488,1488,0
|
|
20250514,160000,26365563186,1488,1488,1488,1488,0
|
|
20250514,155900,26365563186,1488,1488,1488,1488,0
|
|
20250514,155800,26365563186,1488,1488,1488,1488,0
|
|
20250514,155700,26365563186,1488,1488,1488,1488,0
|
|
20250514,155600,26365563186,1488,1488,1488,1488,0
|
|
20250514,155500,26365563186,1488,1488,1488,1488,0
|
|
20250514,155400,26365563186,1488,1488,1488,1488,0
|
|
20250514,155300,26365563186,1488,1488,1488,1488,0
|
|
20250514,155200,26365563186,1488,1488,1488,1488,0
|
|
20250514,155100,26365563186,1488,1488,1488,1488,0
|
|
20250514,155000,26365563186,1488,1488,1488,1488,0
|
|
20250514,154900,26365563186,1488,1488,1488,1488,0
|
|
20250514,154800,26365563186,1488,1488,1488,1488,0
|
|
20250514,154700,26365563186,1488,1488,1488,1488,0
|
|
20250514,154600,26365563186,1488,1488,1488,1488,0
|
|
20250514,154500,26365563186,1488,1488,1488,1488,0
|
|
20250514,154400,26365563186,1488,1488,1488,1488,0
|
|
20250514,154300,26365563186,1488,1488,1488,1488,0
|
|
20250514,154200,26365563186,1488,1488,1488,1488,0
|
|
20250514,154100,26365563186,1488,1488,1488,1488,92547
|
|
20250514,154000,26365563186,1488,1488,1488,1488,0
|
|
20250514,153900,26365563186,1488,1488,1488,1488,0
|
|
20250514,153800,26365563186,1488,1488,1488,1488,0
|
|
20250514,153700,26365563186,1488,1488,1488,1488,0
|
|
20250514,153600,26365563186,1488,1488,1488,1488,0
|
|
20250514,153500,26365563186,1488,1488,1488,1488,0
|
|
20250514,153400,26365563186,1488,1488,1488,1488,0
|
|
20250514,153300,26365563186,1488,1488,1488,1488,0
|
|
20250514,153200,26365563186,1488,1488,1488,1488,0
|
|
20250514,153100,26365563186,1488,1488,1488,1488,0
|
|
20250514,153000,26365563186,1488,1488,1488,1488,92547
|
|
20250514,152900,26227853250,1491,1491,1491,1491,0
|
|
20250514,152800,26227853250,1491,1491,1491,1491,0
|
|
20250514,152700,26227853250,1491,1491,1491,1491,0
|
|
20250514,152600,26227853250,1491,1491,1491,1491,0
|
|
20250514,152500,26227853250,1491,1491,1491,1491,0
|
|
20250514,152400,26227853250,1491,1491,1491,1491,0
|
|
20250514,152300,26227853250,1491,1491,1491,1491,0
|
|
20250514,152200,26227853250,1491,1491,1491,1491,0
|
|
20250514,152100,26227853250,1491,1491,1491,1491,0
|
|
20250514,152000,26227853250,1491,1491,1491,1491,0
|
|
20250514,151900,26227853250,1491,1490,1492,1488,11151
|
|
20250514,151800,26211238519,1490,1489,1493,1489,19391
|
|
20250514,151700,26182330689,1489,1489,1489,1487,20036
|
|
20250514,151600,26152505718,1487,1489,1489,1487,13712
|
|
20250514,151500,26132100863,1487,1485,1489,1485,12082
|
|
20250514,151400,26114140485,1485,1486,1486,1484,29235
|
|
20250514,151300,26070725223,1485,1490,1490,1485,20316
|
|
20250514,151200,26040526450,1490,1488,1490,1486,12489
|
|
20250514,151100,26021941872,1486,1486,1488,1486,5395
|
|
20250514,151000,26013919190,1488,1487,1488,1485,9497
|
|
20250514,150900,25999802082,1487,1488,1488,1485,16933
|
|
20250514,150800,25974640317,1487,1486,1488,1485,9468
|
|
20250514,150700,25960573256,1486,1488,1488,1486,6166
|
|
20250514,150600,25951404964,1488,1490,1490,1487,10883
|
|
20250514,150500,25935199441,1490,1485,1490,1485,34283
|
|
20250514,150400,25884198654,1485,1485,1486,1484,8789
|
|
20250514,150300,25871151035,1485,1483,1486,1483,11060
|
|
20250514,150200,25854730236,1484,1485,1485,1483,4628
|
|
20250514,150100,25847862967,1485,1486,1486,1483,6740
|
|
20250514,150000,25837854861,1484,1485,1487,1482,17851
|
|
20250514,145900,25811365358,1484,1484,1485,1482,8713
|
|
20250514,145800,25798441898,1484,1484,1484,1482,6273
|
|
20250514,145700,25789140058,1482,1480,1485,1480,18210
|
|
20250514,145600,25762167804,1483,1483,1485,1480,55240
|
|
20250514,145500,25680332174,1483,1487,1487,1483,82376
|
|
20250514,145400,25558007244,1486,1488,1488,1486,12590
|
|
20250514,145300,25539291420,1488,1487,1488,1486,10787
|
|
20250514,145200,25523250110,1487,1488,1490,1486,44219
|
|
20250514,145100,25457513992,1488,1489,1490,1487,13077
|
|
20250514,145000,25438046105,1489,1492,1492,1485,51038
|
|
20250514,144900,25362149181,1490,1493,1494,1488,24561
|
|
20250514,144800,25325535569,1492,1494,1494,1492,8333
|
|
20250514,144700,25313096226,1494,1492,1496,1492,2949
|
|
20250514,144600,25308691812,1495,1493,1497,1490,39575
|
|
20250514,144500,25249669319,1493,1494,1497,1493,5106
|
|
20250514,144400,25242035437,1493,1494,1495,1493,4355
|
|
20250514,144300,25235526056,1495,1494,1495,1491,31255
|
|
20250514,144200,25188866427,1494,1492,1495,1492,9680
|
|
20250514,144100,25174418320,1492,1492,1492,1491,11157
|
|
20250514,144000,25157775448,1492,1494,1494,1492,2286
|
|
20250514,143900,25154363662,1493,1492,1494,1491,11533
|
|
20250514,143800,25137152531,1492,1493,1493,1492,6300
|
|
20250514,143700,25127751576,1493,1495,1495,1492,7644
|
|
20250514,143600,25116340728,1494,1494,1495,1493,4597
|
|
20250514,143500,25109474858,1494,1493,1494,1493,9323
|
|
20250514,143400,25095554250,1494,1494,1495,1494,7947
|
|
20250514,143300,25083681047,1494,1496,1499,1494,16374
|
|
20250514,143200,25059179260,1496,1495,1496,1494,11527
|
|
20250514,143100,25041947950,1496,1498,1498,1495,7198
|
|
20250514,143000,25031180876,1497,1497,1498,1497,2157
|
|
20250514,142900,25027951677,1497,1499,1499,1497,4682
|
|
20250514,142800,25020937300,1498,1497,1499,1494,13937
|
|
20250514,142700,25000066853,1495,1494,1497,1493,10441
|
|
20250514,142600,24984472551,1494,1496,1497,1494,21601
|
|
20250514,142500,24952173291,1497,1497,1498,1496,7674
|
|
20250514,142400,24940681527,1498,1497,1498,1496,1701
|
|
20250514,142300,24938134465,1496,1498,1498,1496,7863
|
|
20250514,142200,24926369599,1498,1497,1498,1496,9209
|
|
20250514,142100,24912588476,1497,1499,1499,1496,17426
|
|
20250514,142000,24886492391,1499,1498,1500,1497,4639
|
|
20250514,141900,24879539803,1499,1498,1499,1497,4723
|
|
20250514,141800,24872467010,1498,1496,1498,1496,11153
|
|
20250514,141700,24855778382,1496,1497,1499,1496,10239
|
|
20250514,141600,24840454597,1497,1495,1497,1494,7946
|
|
20250514,141500,24828571226,1495,1492,1496,1491,20962
|
|
20250514,141400,24797277689,1492,1494,1495,1491,25996
|
|
20250514,141300,24758475025,1495,1498,1498,1495,8524
|
|
20250514,141200,24745726624,1498,1498,1500,1496,6110
|
|
20250514,141100,24736573247,1498,1496,1498,1495,18010
|
|
20250514,141000,24709624163,1496,1497,1497,1496,23502
|
|
20250514,140900,24674456313,1497,1498,1499,1497,5432
|
|
20250514,140800,24666322323,1498,1499,1500,1498,12820
|
|
20250514,140700,24647103149,1500,1499,1500,1499,3198
|
|
20250514,140600,24642306185,1500,1499,1500,1497,14204
|
|
20250514,140500,24621027904,1499,1499,1499,1498,2170
|
|
20250514,140400,24617776797,1499,1499,1500,1499,3340
|
|
20250514,140300,24612770037,1499,1500,1501,1499,18143
|
|
20250514,140200,24585561495,1500,1503,1504,1496,37027
|
|
20250514,140100,24530060858,1504,1504,1504,1503,5384
|
|
20250514,140000,24521968252,1503,1504,1504,1502,4927
|
|
20250514,135900,24514562421,1504,1504,1506,1503,13771
|
|
20250514,135800,24493850899,1504,1506,1507,1503,13366
|
|
20250514,135700,24473737576,1506,1505,1508,1505,3919
|
|
20250514,135600,24467835735,1509,1510,1512,1504,31164
|
|
20250514,135500,24420851341,1510,1513,1513,1510,15082
|
|
20250514,135400,24398041273,1513,1509,1514,1509,55836
|
|
20250514,135300,24313614446,1510,1509,1513,1507,55970
|
|
20250514,135200,24229105782,1509,1507,1509,1506,15083
|
|
20250514,135100,24206372026,1508,1507,1508,1503,11140
|
|
20250514,135000,24189601451,1507,1504,1508,1500,31331
|
|
20250514,134900,24142465782,1504,1507,1508,1504,9716
|
|
20250514,134800,24127826822,1507,1503,1507,1502,15869
|
|
20250514,134700,24103943430,1503,1500,1505,1500,10391
|
|
20250514,134600,24088333933,1500,1500,1501,1497,21314
|
|
20250514,134500,24056389028,1500,1498,1501,1498,14201
|
|
20250514,134400,24035103676,1498,1499,1499,1494,8470
|
|
20250514,134300,24022441908,1499,1499,1499,1493,38167
|
|
20250514,134200,23965381390,1497,1499,1499,1496,22569
|
|
20250514,134100,23931601251,1499,1497,1499,1496,3777
|
|
20250514,134000,23925949261,1497,1495,1497,1494,6805
|
|
20250514,133900,23915773828,1495,1497,1497,1495,21485
|
|
20250514,133800,23883640050,1496,1498,1498,1496,13143
|
|
20250514,133700,23863965241,1498,1500,1500,1498,11467
|
|
20250514,133600,23846779536,1500,1500,1501,1499,10254
|
|
20250514,133500,23831396316,1500,1500,1500,1498,5231
|
|
20250514,133400,23823555505,1500,1503,1503,1500,32872
|
|
20250514,133300,23774241066,1503,1502,1504,1500,24463
|
|
20250514,133200,23737519473,1504,1505,1505,1504,8382
|
|
20250514,133100,23724910086,1505,1506,1507,1504,13727
|
|
20250514,133000,23704238694,1506,1505,1506,1503,33574
|
|
20250514,132900,23653756383,1507,1507,1507,1503,24919
|
|
20250514,132800,23616240264,1507,1503,1507,1501,28835
|
|
20250514,132700,23572868145,1504,1503,1504,1500,25040
|
|
20250514,132600,23535255543,1502,1506,1506,1502,11632
|
|
20250514,132500,23517758783,1506,1507,1507,1504,7190
|
|
20250514,132400,23506930697,1507,1504,1509,1502,23083
|
|
20250514,132300,23472159360,1502,1506,1507,1502,26000
|
|
20250514,132200,23433012547,1507,1499,1507,1494,47205
|
|
20250514,132100,23362157958,1499,1497,1499,1497,26507
|
|
20250514,132000,23322467799,1497,1498,1500,1495,8650
|
|
20250514,131900,23309517064,1500,1499,1500,1496,8214
|
|
20250514,131800,23297199141,1496,1496,1500,1496,5797
|
|
20250514,131700,23288516503,1496,1500,1501,1496,32745
|
|
20250514,131600,23239451493,1500,1497,1500,1496,18507
|
|
20250514,131500,23211740578,1497,1497,1498,1496,5235
|
|
20250514,131400,23203904183,1495,1495,1497,1495,12957
|
|
20250514,131300,23184530801,1495,1495,1496,1494,10753
|
|
20250514,131200,23168457433,1496,1496,1498,1494,8734
|
|
20250514,131100,23155398903,1496,1496,1497,1494,7605
|
|
20250514,131000,23144026422,1496,1494,1496,1494,2913
|
|
20250514,130900,23139671447,1495,1493,1495,1492,6376
|
|
20250514,130800,23130153896,1491,1492,1494,1491,17583
|
|
20250514,130700,23103910374,1492,1490,1493,1488,11478
|
|
20250514,130600,23086800936,1489,1489,1491,1487,72736
|
|
20250514,130500,22978536958,1489,1493,1494,1489,62620
|
|
20250514,130400,22885180095,1494,1495,1495,1493,30881
|
|
20250514,130300,22839046106,1495,1495,1496,1494,20237
|
|
20250514,130200,22808801659,1494,1494,1498,1492,50108
|
|
20250514,130100,22733922357,1493,1497,1498,1493,59925
|
|
20250514,130000,22644302912,1497,1498,1500,1497,28730
|
|
20250514,125900,22601251676,1498,1494,1499,1493,32855
|
|
20250514,125800,22552141270,1494,1496,1496,1493,53904
|
|
20250514,125700,22471607139,1495,1503,1503,1495,136938
|
|
20250514,125600,22266652908,1501,1503,1503,1499,23028
|
|
20250514,125500,22232093305,1503,1506,1506,1503,18319
|
|
20250514,125400,22204532882,1507,1506,1507,1504,16694
|
|
20250514,125300,22179394364,1505,1505,1508,1504,5791
|
|
20250514,125200,22170678498,1505,1502,1505,1501,8740
|
|
20250514,125100,22157538992,1504,1505,1505,1500,38910
|
|
20250514,125000,22099102822,1505,1506,1510,1503,26055
|
|
20250514,124900,22059869078,1506,1507,1508,1505,39927
|
|
20250514,124800,21999722721,1508,1507,1508,1507,9817
|
|
20250514,124700,21984924398,1507,1508,1509,1507,14528
|
|
20250514,124600,21963017715,1508,1505,1508,1504,12579
|
|
20250514,124500,21944088600,1505,1506,1507,1505,18897
|
|
20250514,124400,21915643827,1505,1506,1510,1505,14578
|
|
20250514,124300,21893678133,1506,1506,1506,1505,12775
|
|
20250514,124200,21874443831,1505,1506,1507,1504,30779
|
|
20250514,124100,21828122697,1507,1512,1512,1505,40579
|
|
20250514,124000,21766925859,1511,1509,1515,1508,58721
|
|
20250514,123900,21678206302,1510,1507,1511,1506,20345
|
|
20250514,123800,21647509621,1506,1508,1511,1506,10800
|
|
20250514,123700,21631216166,1506,1508,1509,1505,25371
|
|
20250514,123600,21592972114,1508,1505,1509,1504,11813
|
|
20250514,123500,21575166514,1504,1504,1508,1502,27878
|
|
20250514,123400,21533210846,1502,1502,1505,1498,97496
|
|
20250514,123300,21386910131,1502,1503,1506,1501,65800
|
|
20250514,123200,21288051112,1503,1507,1508,1502,98649
|
|
20250514,123100,21139644822,1505,1512,1512,1505,106900
|
|
20250514,123000,20978541324,1510,1514,1515,1508,68272
|
|
20250514,122900,20875372247,1514,1516,1520,1512,71889
|
|
20250514,122800,20766312637,1516,1512,1517,1508,57277
|
|
20250514,122700,20679686003,1513,1517,1517,1508,62947
|
|
20250514,122600,20584479526,1516,1519,1519,1506,93751
|
|
20250514,122500,20442766768,1518,1518,1524,1514,125764
|
|
20250514,122400,20251821545,1519,1527,1529,1501,251055
|
|
20250514,122300,19871224187,1527,1514,1529,1510,319187
|
|
20250514,122200,19384998966,1508,1513,1520,1508,139330
|
|
20250514,122100,19173737637,1513,1507,1513,1505,45501
|
|
20250514,122000,19105003206,1509,1506,1510,1502,12028
|
|
20250514,121900,19086884559,1506,1511,1512,1505,26875
|
|
20250514,121800,19046360037,1511,1507,1512,1504,43835
|
|
20250514,121700,18980184708,1507,1499,1513,1499,48027
|
|
20250514,121600,18907814228,1502,1500,1505,1499,16909
|
|
20250514,121500,18882427941,1500,1497,1500,1496,28762
|
|
20250514,121400,18839360599,1498,1499,1501,1497,13807
|
|
20250514,121300,18818673497,1499,1498,1502,1497,23190
|
|
20250514,121200,18783908942,1497,1501,1503,1497,36678
|
|
20250514,121100,18728898712,1501,1503,1504,1500,106257
|
|
20250514,121000,18569402173,1504,1508,1512,1501,117764
|
|
20250514,120900,18392024399,1508,1508,1510,1503,69063
|
|
20250514,120800,18288045371,1508,1514,1514,1507,96204
|
|
20250514,120700,18142831608,1514,1513,1515,1507,109990
|
|
20250514,120600,17976535298,1514,1512,1519,1501,142065
|
|
20250514,120500,17762028726,1512,1519,1523,1507,150376
|
|
20250514,120400,17533923197,1519,1508,1524,1505,437573
|
|
20250514,120300,16869476467,1508,1495,1513,1494,80697
|
|
20250514,120200,16747846822,1495,1501,1503,1495,20455
|
|
20250514,120100,16717184540,1503,1499,1503,1497,38249
|
|
20250514,120000,16659791323,1499,1495,1500,1494,13962
|
|
20250514,115900,16638869741,1495,1493,1495,1492,10375
|
|
20250514,115800,16623375644,1493,1499,1499,1493,32595
|
|
20250514,115700,16574635818,1499,1497,1504,1495,56716
|
|
20250514,115600,16489689306,1499,1502,1503,1497,15786
|
|
20250514,115500,16466022223,1501,1500,1502,1497,78621
|
|
20250514,115400,16348194300,1503,1499,1508,1497,87462
|
|
20250514,115300,16216774165,1502,1512,1517,1500,263500
|
|
20250514,115200,15819215588,1512,1493,1515,1493,356749
|
|
20250514,115100,15281495468,1492,1496,1499,1492,35442
|
|
20250514,115000,15228424063,1497,1493,1497,1489,37470
|
|
20250514,114900,15172458258,1493,1495,1498,1490,27868
|
|
20250514,114800,15130787145,1496,1489,1496,1487,26702
|
|
20250514,114700,15090943908,1489,1487,1489,1487,1267
|
|
20250514,114600,15089058995,1488,1484,1488,1483,28709
|
|
20250514,114500,15046389698,1484,1488,1488,1484,12759
|
|
20250514,114400,15027428181,1488,1490,1490,1487,10609
|
|
20250514,114300,15011641487,1490,1489,1492,1489,13187
|
|
20250514,114200,14991989120,1490,1487,1490,1487,11846
|
|
20250514,114100,14974347464,1486,1483,1489,1483,9067
|
|
20250514,114000,14960879044,1483,1486,1486,1482,12550
|
|
20250514,113900,14942263393,1483,1492,1492,1482,25833
|
|
20250514,113800,14903800070,1489,1488,1492,1487,22036
|
|
20250514,113700,14871001878,1488,1485,1488,1485,12325
|
|
20250514,113600,14852695152,1485,1490,1490,1485,10750
|
|
20250514,113500,14836711752,1489,1492,1494,1489,34720
|
|
20250514,113400,14784900714,1492,1483,1492,1483,16539
|
|
20250514,113300,14760283270,1483,1484,1485,1480,9215
|
|
20250514,113200,14746630034,1479,1486,1486,1479,11774
|
|
20250514,113100,14729178938,1486,1484,1486,1479,29988
|
|
20250514,113000,14684716305,1484,1485,1487,1483,3406
|
|
20250514,112900,14679659951,1485,1483,1485,1481,15189
|
|
20250514,112800,14657140930,1483,1481,1485,1480,6955
|
|
20250514,112700,14646823626,1481,1482,1484,1480,16628
|
|
20250514,112600,14622182269,1479,1480,1483,1476,38793
|
|
20250514,112500,14564811122,1481,1483,1484,1477,90937
|
|
20250514,112400,14430211256,1483,1486,1487,1483,15346
|
|
20250514,112300,14407417832,1487,1487,1488,1485,12108
|
|
20250514,112200,14389430262,1488,1487,1488,1485,7965
|
|
20250514,112100,14377589378,1487,1488,1489,1481,78363
|
|
20250514,112000,14261239270,1488,1491,1491,1488,29603
|
|
20250514,111900,14217139940,1491,1489,1494,1488,28361
|
|
20250514,111800,14174845852,1491,1496,1496,1488,54633
|
|
20250514,111700,14093391992,1496,1496,1499,1492,65654
|
|
20250514,111600,13995178432,1496,1492,1496,1487,68903
|
|
20250514,111500,13892447615,1493,1495,1497,1491,29614
|
|
20250514,111400,13848181117,1495,1500,1501,1491,83706
|
|
20250514,111300,13722949334,1501,1498,1501,1493,61465
|
|
20250514,111200,13630987976,1497,1498,1507,1495,228294
|
|
20250514,111100,13288356848,1499,1492,1500,1491,147203
|
|
20250514,111000,13067972160,1492,1487,1494,1482,87836
|
|
20250514,110900,12937207152,1487,1478,1487,1478,15026
|
|
20250514,110800,12914907235,1477,1486,1487,1477,47471
|
|
20250514,110700,12844583444,1485,1487,1488,1483,38874
|
|
20250514,110600,12786846766,1487,1485,1489,1482,41127
|
|
20250514,110500,12725751057,1484,1484,1493,1479,88099
|
|
20250514,110400,12594790274,1482,1482,1487,1481,67417
|
|
20250514,110300,12494680066,1480,1475,1482,1474,29397
|
|
20250514,110200,12451216736,1475,1472,1483,1472,46726
|
|
20250514,110100,12382181894,1472,1469,1473,1469,22892
|
|
20250514,110000,12348502719,1470,1469,1470,1468,10999
|
|
20250514,105900,12332344387,1468,1469,1472,1468,10173
|
|
20250514,105800,12317396939,1469,1471,1472,1469,5625
|
|
20250514,105700,12309128722,1471,1472,1472,1469,10323
|
|
20250514,105600,12293945238,1472,1469,1472,1467,14157
|
|
20250514,105500,12273154854,1469,1467,1470,1467,13795
|
|
20250514,105400,12252895483,1467,1465,1467,1465,4548
|
|
20250514,105300,12246230385,1465,1467,1469,1465,21981
|
|
20250514,105200,12213987773,1467,1462,1469,1462,21379
|
|
20250514,105100,12182630307,1462,1458,1462,1458,41738
|
|
20250514,105000,12121725318,1458,1459,1461,1456,21191
|
|
20250514,104900,12090830332,1459,1457,1459,1454,95600
|
|
20250514,104800,11951560872,1457,1459,1459,1456,42476
|
|
20250514,104700,11889657187,1459,1462,1462,1459,65167
|
|
20250514,104600,11794513028,1462,1466,1466,1459,126077
|
|
20250514,104500,11610151477,1466,1469,1469,1466,27041
|
|
20250514,104400,11570478380,1469,1472,1473,1469,22250
|
|
20250514,104300,11537767519,1472,1473,1474,1471,9962
|
|
20250514,104200,11523098574,1475,1470,1475,1469,16947
|
|
20250514,104100,11498132181,1470,1469,1470,1467,32722
|
|
20250514,104000,11450084788,1468,1474,1477,1467,109725
|
|
20250514,103900,11288767567,1475,1474,1478,1473,23345
|
|
20250514,103800,11254342204,1473,1474,1476,1472,29328
|
|
20250514,103700,11211115480,1475,1479,1479,1474,54164
|
|
20250514,103600,11131166403,1479,1483,1484,1478,36485
|
|
20250514,103500,11077126506,1483,1485,1485,1482,14385
|
|
20250514,103400,11055781275,1485,1494,1494,1484,20728
|
|
20250514,103300,11024901110,1495,1489,1495,1487,22874
|
|
20250514,103200,10990811019,1489,1485,1489,1482,20791
|
|
20250514,103100,10959946969,1485,1487,1487,1483,30155
|
|
20250514,103000,10915197571,1485,1487,1490,1485,87159
|
|
20250514,102900,10785626922,1487,1495,1497,1487,71696
|
|
20250514,102800,10678736120,1492,1491,1498,1490,39336
|
|
20250514,102700,10619909155,1491,1494,1497,1490,35798
|
|
20250514,102600,10566464898,1493,1502,1507,1491,40290
|
|
20250514,102500,10506136737,1497,1505,1510,1497,72485
|
|
20250514,102400,10397053798,1505,1497,1505,1496,50303
|
|
20250514,102300,10321530461,1497,1499,1501,1496,20662
|
|
20250514,102200,10290569859,1501,1489,1501,1488,59932
|
|
20250514,102100,10201031567,1490,1493,1495,1488,71720
|
|
20250514,102000,10094051774,1492,1495,1497,1491,84678
|
|
20250514,101900,9967543363,1495,1501,1502,1495,41646
|
|
20250514,101800,9905121655,1501,1501,1503,1500,66974
|
|
20250514,101700,9804611920,1500,1507,1507,1500,98991
|
|
20250514,101600,9655987698,1507,1513,1517,1506,69103
|
|
20250514,101500,9551525714,1513,1510,1515,1502,141323
|
|
20250514,101400,9338358664,1510,1513,1519,1509,193068
|
|
20250514,101300,9046017530,1513,1507,1515,1507,230594
|
|
20250514,101200,8697351333,1507,1498,1507,1495,93926
|
|
20250514,101100,8556107141,1498,1499,1501,1494,125116
|
|
20250514,101000,8368828183,1500,1508,1509,1499,86389
|
|
20250514,100900,8238965630,1508,1502,1510,1499,213616
|
|
20250514,100800,7917147699,1503,1503,1512,1500,193970
|
|
20250514,100700,7624680557,1505,1495,1507,1495,426414
|
|
20250514,100600,6985157172,1494,1493,1495,1487,105330
|
|
20250514,100500,6827920979,1492,1485,1496,1485,114837
|
|
20250514,100400,6656465057,1485,1490,1490,1476,40915
|
|
20250514,100300,6595697118,1487,1482,1492,1480,76928
|
|
20250514,100200,6481262083,1482,1480,1482,1478,17372
|
|
20250514,100100,6455544477,1481,1478,1481,1476,20389
|
|
20250514,100000,6425376543,1478,1478,1480,1473,33723
|
|
20250514,095900,6375528281,1477,1476,1480,1472,18004
|
|
20250514,095800,6348960246,1476,1480,1481,1475,48710
|
|
20250514,095700,6276999748,1482,1482,1485,1479,38327
|
|
20250514,095600,6220210299,1483,1489,1489,1482,51691
|
|
20250514,095500,6143428091,1487,1483,1496,1482,342400
|
|
20250514,095400,5633628750,1482,1479,1483,1479,41596
|
|
20250514,095300,5572013778,1479,1480,1481,1478,12529
|
|
20250514,095200,5553476367,1479,1477,1482,1472,56542
|
|
20250514,095100,5469865839,1478,1476,1478,1475,10256
|
|
20250514,095000,5454718277,1477,1473,1479,1473,34298
|
|
20250514,094900,5404122552,1473,1472,1474,1471,6709
|
|
20250514,094800,5394247591,1472,1476,1476,1472,5183
|
|
20250514,094700,5386601525,1476,1474,1479,1473,28966
|
|
20250514,094600,5343855238,1474,1472,1475,1472,44468
|
|
20250514,094500,5278299703,1472,1469,1473,1467,12928
|
|
20250514,094400,5259294551,1467,1465,1469,1465,7087
|
|
20250514,094300,5248896463,1466,1464,1467,1463,11515
|
|
20250514,094200,5232042523,1464,1468,1469,1464,27366
|
|
20250514,094100,5191931729,1468,1469,1470,1468,11392
|
|
20250514,094000,5175199058,1470,1472,1473,1469,32999
|
|
20250514,093900,5126672779,1473,1470,1473,1470,13562
|
|
20250514,093800,5106703709,1470,1470,1471,1465,38117
|
|
20250514,093700,5050811809,1466,1478,1478,1464,65116
|
|
20250514,093600,4955161172,1474,1484,1489,1473,107608
|
|
20250514,093500,4795547585,1485,1469,1485,1469,172992
|
|
20250514,093400,4539579229,1469,1469,1471,1467,32068
|
|
20250514,093300,4492453901,1469,1463,1469,1463,36678
|
|
20250514,093200,4438681645,1464,1464,1465,1463,25655
|
|
20250514,093100,4401127261,1465,1466,1466,1464,6503
|
|
20250514,093000,4391605149,1465,1464,1468,1462,37546
|
|
20250514,092900,4336564044,1464,1467,1468,1462,48750
|
|
20250514,092800,4265190424,1467,1467,1468,1464,12799
|
|
20250514,092700,4246424360,1464,1463,1468,1462,25874
|
|
20250514,092600,4208522461,1462,1465,1469,1462,50356
|
|
20250514,092500,4134712758,1465,1467,1468,1464,37155
|
|
20250514,092400,4080247960,1467,1474,1475,1467,47266
|
|
20250514,092300,4010757483,1474,1467,1477,1464,53753
|
|
20250514,092200,3931722794,1464,1466,1468,1462,79434
|
|
20250514,092100,3815414346,1466,1467,1467,1465,13171
|
|
20250514,092000,3796108622,1465,1467,1468,1465,25079
|
|
20250514,091900,3759326987,1467,1472,1472,1467,26506
|
|
20250514,091800,3720385941,1471,1473,1474,1469,68007
|
|
20250514,091700,3620305685,1472,1468,1472,1466,49203
|
|
20250514,091600,3548033678,1469,1476,1482,1469,92452
|
|
20250514,091500,3411819509,1481,1486,1493,1474,204313
|
|
20250514,091400,3108466562,1486,1470,1489,1465,382496
|
|
20250514,091300,2541956823,1470,1459,1471,1459,72510
|
|
20250514,091200,2435529159,1463,1458,1463,1456,43802
|
|
20250514,091100,2371568013,1461,1461,1462,1453,37662
|
|
20250514,091000,2316650034,1456,1465,1472,1455,106694
|
|
20250514,090900,2160611849,1466,1461,1466,1456,77279
|
|
20250514,090800,2047529081,1461,1452,1465,1452,41946
|
|
20250514,090700,1986425004,1450,1458,1458,1447,77304
|
|
20250514,090600,1874165208,1456,1457,1457,1454,54295
|
|
20250514,090500,1795140624,1458,1462,1467,1455,79004
|
|
20250514,090400,1679802494,1461,1465,1471,1457,128675
|
|
20250514,090300,1491436215,1465,1479,1493,1463,354307
|
|
20250514,090200,967175574,1479,1465,1479,1463,211353
|
|
20250514,090100,655907504,1469,1450,1481,1448,230390
|
|
20250514,090000,317508717,1450,1453,1464,1445,218554
|