659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,195600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,195500,17692760445,10290,10290,10290,10290,0
|
|
20250512,195400,17692760445,10290,10290,10290,10290,0
|
|
20250512,195300,17692760445,10290,10290,10290,10290,0
|
|
20250512,195200,17692760445,10290,10290,10290,10290,0
|
|
20250512,195100,17692760445,10290,10290,10290,10290,0
|
|
20250512,195000,17692760445,10290,10290,10290,10290,0
|
|
20250512,194900,17692760445,10290,10290,10290,10290,0
|
|
20250512,194800,17692760445,10290,10290,10290,10290,0
|
|
20250512,194700,17692760445,10290,10290,10290,10290,0
|
|
20250512,194600,17692760445,10290,10290,10290,10290,0
|
|
20250512,194500,17692760445,10290,10290,10290,10290,0
|
|
20250512,194400,17692760445,10290,10290,10290,10290,0
|
|
20250512,194300,17692760445,10290,10290,10290,10290,0
|
|
20250512,194200,17692760445,10290,10290,10290,10290,0
|
|
20250512,194100,17692760445,10290,10290,10290,10290,0
|
|
20250512,194000,17692760445,10290,10290,10290,10290,0
|
|
20250512,193900,17692760445,10290,10290,10290,10290,0
|
|
20250512,193800,17692760445,10290,10290,10290,10290,0
|
|
20250512,193700,17692760445,10290,10290,10290,10290,0
|
|
20250512,193600,17692760445,10290,10290,10290,10290,0
|
|
20250512,193500,17692760445,10290,10290,10290,10290,0
|
|
20250512,193400,17692760445,10290,10290,10290,10290,0
|
|
20250512,193300,17692760445,10290,10290,10290,10290,0
|
|
20250512,193200,17692760445,10290,10290,10290,10290,0
|
|
20250512,193100,17692760445,10290,10290,10290,10290,0
|
|
20250512,193000,17692760445,10290,10290,10290,10290,0
|
|
20250512,192900,17692760445,10290,10290,10290,10290,0
|
|
20250512,192800,17692760445,10290,10290,10290,10290,0
|
|
20250512,192700,17692760445,10290,10290,10290,10290,0
|
|
20250512,192600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,192500,17692760445,10290,10290,10290,10290,0
|
|
20250512,192400,17692760445,10290,10290,10290,10290,0
|
|
20250512,192300,17692760445,10290,10290,10290,10290,0
|
|
20250512,192200,17692760445,10290,10290,10290,10290,0
|
|
20250512,192100,17692760445,10290,10290,10290,10290,0
|
|
20250512,192000,17692760445,10290,10290,10290,10290,0
|
|
20250512,191900,17692760445,10290,10290,10290,10290,0
|
|
20250512,191800,17692760445,10290,10290,10290,10290,0
|
|
20250512,191700,17692760445,10290,10290,10290,10290,0
|
|
20250512,191600,17692760445,10290,10290,10290,10290,0
|
|
20250512,191500,17692760445,10290,10290,10290,10290,0
|
|
20250512,191400,17692760445,10290,10290,10290,10290,0
|
|
20250512,191300,17692760445,10290,10290,10290,10290,0
|
|
20250512,191200,17692760445,10290,10290,10290,10290,0
|
|
20250512,191100,17692760445,10290,10290,10290,10290,0
|
|
20250512,191000,17692760445,10290,10290,10290,10290,0
|
|
20250512,190900,17692760445,10290,10290,10290,10290,0
|
|
20250512,190800,17692760445,10290,10290,10290,10290,0
|
|
20250512,190700,17692760445,10290,10290,10290,10290,0
|
|
20250512,190600,17692760445,10290,10290,10290,10290,0
|
|
20250512,190500,17692760445,10290,10290,10290,10290,0
|
|
20250512,190400,17692760445,10290,10290,10290,10290,0
|
|
20250512,190300,17692760445,10290,10290,10290,10290,0
|
|
20250512,190200,17692760445,10290,10290,10290,10290,0
|
|
20250512,190100,17692760445,10290,10290,10290,10290,0
|
|
20250512,190000,17692760445,10290,10290,10290,10290,0
|
|
20250512,185900,17692760445,10290,10290,10290,10290,0
|
|
20250512,185800,17692760445,10290,10290,10290,10290,0
|
|
20250512,185700,17692760445,10290,10290,10290,10290,0
|
|
20250512,185600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,185500,17692760445,10290,10290,10290,10290,0
|
|
20250512,185400,17692760445,10290,10290,10290,10290,0
|
|
20250512,185300,17692760445,10290,10290,10290,10290,0
|
|
20250512,185200,17692760445,10290,10290,10290,10290,0
|
|
20250512,185100,17692760445,10290,10290,10290,10290,0
|
|
20250512,185000,17692760445,10290,10290,10290,10290,0
|
|
20250512,184900,17692760445,10290,10290,10290,10290,0
|
|
20250512,184800,17692760445,10290,10290,10290,10290,0
|
|
20250512,184700,17692760445,10290,10290,10290,10290,0
|
|
20250512,184600,17692760445,10290,10290,10290,10290,0
|
|
20250512,184500,17692760445,10290,10290,10290,10290,0
|
|
20250512,184400,17692760445,10290,10290,10290,10290,0
|
|
20250512,184300,17692760445,10290,10290,10290,10290,0
|
|
20250512,184200,17692760445,10290,10290,10290,10290,0
|
|
20250512,184100,17692760445,10290,10290,10290,10290,0
|
|
20250512,184000,17692760445,10290,10290,10290,10290,0
|
|
20250512,183900,17692760445,10290,10290,10290,10290,0
|
|
20250512,183800,17692760445,10290,10290,10290,10290,0
|
|
20250512,183700,17692760445,10290,10290,10290,10290,0
|
|
20250512,183600,17692760445,10290,10290,10290,10290,0
|
|
20250512,183500,17692760445,10290,10290,10290,10290,0
|
|
20250512,183400,17692760445,10290,10290,10290,10290,0
|
|
20250512,183300,17692760445,10290,10290,10290,10290,0
|
|
20250512,183200,17692760445,10290,10290,10290,10290,0
|
|
20250512,183100,17692760445,10290,10290,10290,10290,0
|
|
20250512,183000,17692760445,10290,10290,10290,10290,0
|
|
20250512,182900,17692760445,10290,10290,10290,10290,0
|
|
20250512,182800,17692760445,10290,10290,10290,10290,0
|
|
20250512,182700,17692760445,10290,10290,10290,10290,0
|
|
20250512,182600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,182500,17692760445,10290,10290,10290,10290,0
|
|
20250512,182400,17692760445,10290,10290,10290,10290,0
|
|
20250512,182300,17692760445,10290,10290,10290,10290,0
|
|
20250512,182200,17692760445,10290,10290,10290,10290,0
|
|
20250512,182100,17692760445,10290,10290,10290,10290,0
|
|
20250512,182000,17692760445,10290,10290,10290,10290,0
|
|
20250512,181900,17692760445,10290,10290,10290,10290,0
|
|
20250512,181800,17692760445,10290,10290,10290,10290,0
|
|
20250512,181700,17692760445,10290,10290,10290,10290,0
|
|
20250512,181600,17692760445,10290,10290,10290,10290,0
|
|
20250512,181500,17692760445,10290,10290,10290,10290,0
|
|
20250512,181400,17692760445,10290,10290,10290,10290,0
|
|
20250512,181300,17692760445,10290,10290,10290,10290,0
|
|
20250512,181200,17692760445,10290,10290,10290,10290,0
|
|
20250512,181100,17692760445,10290,10290,10290,10290,0
|
|
20250512,181000,17692760445,10290,10290,10290,10290,0
|
|
20250512,180900,17692760445,10290,10290,10290,10290,0
|
|
20250512,180800,17692760445,10290,10290,10290,10290,0
|
|
20250512,180700,17692760445,10290,10290,10290,10290,0
|
|
20250512,180600,17692760445,10290,10290,10290,10290,0
|
|
20250512,180500,17692760445,10290,10290,10290,10290,0
|
|
20250512,180400,17692760445,10290,10290,10290,10290,0
|
|
20250512,180300,17692760445,10290,10290,10290,10290,0
|
|
20250512,180200,17692760445,10290,10290,10290,10290,0
|
|
20250512,180100,17692760445,10290,10290,10290,10290,0
|
|
20250512,180000,17692760445,10290,10290,10290,10290,0
|
|
20250512,175900,17692760445,10290,10290,10290,10290,0
|
|
20250512,175800,17692760445,10290,10290,10290,10290,0
|
|
20250512,175700,17692760445,10290,10290,10290,10290,0
|
|
20250512,175600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,175500,17692760445,10290,10290,10290,10290,0
|
|
20250512,175400,17692760445,10290,10290,10290,10290,0
|
|
20250512,175300,17692760445,10290,10290,10290,10290,0
|
|
20250512,175200,17692760445,10290,10290,10290,10290,0
|
|
20250512,175100,17692760445,10290,10290,10290,10290,0
|
|
20250512,175000,17692760445,10290,10290,10290,10290,0
|
|
20250512,174900,17692760445,10290,10290,10290,10290,0
|
|
20250512,174800,17692760445,10290,10290,10290,10290,0
|
|
20250512,174700,17692760445,10290,10290,10290,10290,0
|
|
20250512,174600,17692760445,10290,10290,10290,10290,0
|
|
20250512,174500,17692760445,10290,10290,10290,10290,0
|
|
20250512,174400,17692760445,10290,10290,10290,10290,0
|
|
20250512,174300,17692760445,10290,10290,10290,10290,0
|
|
20250512,174200,17692760445,10290,10290,10290,10290,0
|
|
20250512,174100,17692760445,10290,10290,10290,10290,0
|
|
20250512,174000,17692760445,10290,10290,10290,10290,0
|
|
20250512,173900,17692760445,10290,10290,10290,10290,0
|
|
20250512,173800,17692760445,10290,10290,10290,10290,0
|
|
20250512,173700,17692760445,10290,10290,10290,10290,0
|
|
20250512,173600,17692760445,10290,10290,10290,10290,0
|
|
20250512,173500,17692760445,10290,10290,10290,10290,0
|
|
20250512,173400,17692760445,10290,10290,10290,10290,0
|
|
20250512,173300,17692760445,10290,10290,10290,10290,0
|
|
20250512,173200,17692760445,10290,10290,10290,10290,0
|
|
20250512,173100,17692760445,10290,10290,10290,10290,0
|
|
20250512,173000,17692760445,10290,10290,10290,10290,0
|
|
20250512,172900,17692760445,10290,10290,10290,10290,0
|
|
20250512,172800,17692760445,10290,10290,10290,10290,0
|
|
20250512,172700,17692760445,10290,10290,10290,10290,0
|
|
20250512,172600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,172500,17692760445,10290,10290,10290,10290,0
|
|
20250512,172400,17692760445,10290,10290,10290,10290,0
|
|
20250512,172300,17692760445,10290,10290,10290,10290,0
|
|
20250512,172200,17692760445,10290,10290,10290,10290,0
|
|
20250512,172100,17692760445,10290,10290,10290,10290,0
|
|
20250512,172000,17692760445,10290,10290,10290,10290,0
|
|
20250512,171900,17692760445,10290,10290,10290,10290,0
|
|
20250512,171800,17692760445,10290,10290,10290,10290,0
|
|
20250512,171700,17692760445,10290,10290,10290,10290,0
|
|
20250512,171600,17692760445,10290,10290,10290,10290,0
|
|
20250512,171500,17692760445,10290,10290,10290,10290,0
|
|
20250512,171400,17692760445,10290,10290,10290,10290,0
|
|
20250512,171300,17692760445,10290,10290,10290,10290,0
|
|
20250512,171200,17692760445,10290,10290,10290,10290,0
|
|
20250512,171100,17692760445,10290,10290,10290,10290,0
|
|
20250512,171000,17692760445,10290,10290,10290,10290,0
|
|
20250512,170900,17692760445,10290,10290,10290,10290,0
|
|
20250512,170800,17692760445,10290,10290,10290,10290,0
|
|
20250512,170700,17692760445,10290,10290,10290,10290,0
|
|
20250512,170600,17692760445,10290,10290,10290,10290,0
|
|
20250512,170500,17692760445,10290,10290,10290,10290,0
|
|
20250512,170400,17692760445,10290,10290,10290,10290,0
|
|
20250512,170300,17692760445,10290,10290,10290,10290,0
|
|
20250512,170200,17692760445,10290,10290,10290,10290,0
|
|
20250512,170100,17692760445,10290,10290,10290,10290,0
|
|
20250512,170000,17692760445,10290,10290,10290,10290,0
|
|
20250512,165900,17692760445,10290,10290,10290,10290,0
|
|
20250512,165800,17692760445,10290,10290,10290,10290,0
|
|
20250512,165700,17692760445,10290,10290,10290,10290,0
|
|
20250512,165600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,165500,17692760445,10290,10290,10290,10290,0
|
|
20250512,165400,17692760445,10290,10290,10290,10290,0
|
|
20250512,165300,17692760445,10290,10290,10290,10290,0
|
|
20250512,165200,17692760445,10290,10290,10290,10290,0
|
|
20250512,165100,17692760445,10290,10290,10290,10290,0
|
|
20250512,165000,17692760445,10290,10290,10290,10290,0
|
|
20250512,164900,17692760445,10290,10290,10290,10290,0
|
|
20250512,164800,17692760445,10290,10290,10290,10290,0
|
|
20250512,164700,17692760445,10290,10290,10290,10290,0
|
|
20250512,164600,17692760445,10290,10290,10290,10290,0
|
|
20250512,164500,17692760445,10290,10290,10290,10290,0
|
|
20250512,164400,17692760445,10290,10290,10290,10290,0
|
|
20250512,164300,17692760445,10290,10290,10290,10290,0
|
|
20250512,164200,17692760445,10290,10290,10290,10290,0
|
|
20250512,164100,17692760445,10290,10290,10290,10290,0
|
|
20250512,164000,17692760445,10290,10290,10290,10290,0
|
|
20250512,163900,17692760445,10290,10290,10290,10290,0
|
|
20250512,163800,17692760445,10290,10290,10290,10290,0
|
|
20250512,163700,17692760445,10290,10290,10290,10290,0
|
|
20250512,163600,17692760445,10290,10290,10290,10290,0
|
|
20250512,163500,17692760445,10290,10290,10290,10290,0
|
|
20250512,163400,17692760445,10290,10290,10290,10290,0
|
|
20250512,163300,17692760445,10290,10290,10290,10290,0
|
|
20250512,163200,17692760445,10290,10290,10290,10290,0
|
|
20250512,163100,17692760445,10290,10290,10290,10290,0
|
|
20250512,163000,17692760445,10290,10290,10290,10290,0
|
|
20250512,162900,17692760445,10290,10290,10290,10290,0
|
|
20250512,162800,17692760445,10290,10290,10290,10290,0
|
|
20250512,162700,17692760445,10290,10290,10290,10290,0
|
|
20250512,162600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,162500,17692760445,10290,10290,10290,10290,0
|
|
20250512,162400,17692760445,10290,10290,10290,10290,0
|
|
20250512,162300,17692760445,10290,10290,10290,10290,0
|
|
20250512,162200,17692760445,10290,10290,10290,10290,0
|
|
20250512,162100,17692760445,10290,10290,10290,10290,0
|
|
20250512,162000,17692760445,10290,10290,10290,10290,0
|
|
20250512,161900,17692760445,10290,10290,10290,10290,0
|
|
20250512,161800,17692760445,10290,10290,10290,10290,0
|
|
20250512,161700,17692760445,10290,10290,10290,10290,0
|
|
20250512,161600,17692760445,10290,10290,10290,10290,0
|
|
20250512,161500,17692760445,10290,10290,10290,10290,0
|
|
20250512,161400,17692760445,10290,10290,10290,10290,0
|
|
20250512,161300,17692760445,10290,10290,10290,10290,0
|
|
20250512,161200,17692760445,10290,10290,10290,10290,0
|
|
20250512,161100,17692760445,10290,10290,10290,10290,0
|
|
20250512,161000,17692760445,10290,10290,10290,10290,0
|
|
20250512,160900,17692760445,10290,10290,10290,10290,0
|
|
20250512,160800,17692760445,10290,10290,10290,10290,0
|
|
20250512,160700,17692760445,10290,10290,10290,10290,0
|
|
20250512,160600,17692760445,10290,10290,10290,10290,0
|
|
20250512,160500,17692760445,10290,10290,10290,10290,0
|
|
20250512,160400,17692760445,10290,10290,10290,10290,0
|
|
20250512,160300,17692760445,10290,10290,10290,10290,0
|
|
20250512,160200,17692760445,10290,10290,10290,10290,0
|
|
20250512,160100,17692760445,10290,10290,10290,10290,0
|
|
20250512,160000,17692760445,10290,10290,10290,10290,0
|
|
20250512,155900,17692760445,10290,10290,10290,10290,0
|
|
20250512,155800,17692760445,10290,10290,10290,10290,0
|
|
20250512,155700,17692760445,10290,10290,10290,10290,0
|
|
20250512,155600,17692760445,10290,10290,10290,10290,11166
|
|
20250512,155500,17692760445,10290,10290,10290,10290,0
|
|
20250512,155400,17692760445,10290,10290,10290,10290,0
|
|
20250512,155300,17692760445,10290,10290,10290,10290,0
|
|
20250512,155200,17692760445,10290,10290,10290,10290,0
|
|
20250512,155100,17692760445,10290,10290,10290,10290,0
|
|
20250512,155000,17692760445,10290,10290,10290,10290,0
|
|
20250512,154900,17692760445,10290,10290,10290,10290,0
|
|
20250512,154800,17692760445,10290,10290,10290,10290,0
|
|
20250512,154700,17692760445,10290,10290,10290,10290,0
|
|
20250512,154600,17692760445,10290,10290,10290,10290,0
|
|
20250512,154500,17692760445,10290,10290,10290,10290,0
|
|
20250512,154400,17692760445,10290,10290,10290,10290,0
|
|
20250512,154300,17692760445,10290,10290,10290,10290,0
|
|
20250512,154200,17692760445,10290,10290,10290,10290,0
|
|
20250512,154100,17692760445,10290,10290,10290,10290,0
|
|
20250512,154000,17692760445,10290,10290,10290,10290,0
|
|
20250512,153900,17692760445,10290,10290,10290,10290,0
|
|
20250512,153800,17692760445,10290,10290,10290,10290,0
|
|
20250512,153700,17692760445,10290,10290,10290,10290,0
|
|
20250512,153600,17692760445,10290,10290,10290,10290,0
|
|
20250512,153500,17692760445,10290,10290,10290,10290,0
|
|
20250512,153400,17692760445,10290,10290,10290,10290,0
|
|
20250512,153300,17692760445,10290,10290,10290,10290,0
|
|
20250512,153200,17692760445,10290,10290,10290,10290,0
|
|
20250512,153100,17692760445,10290,10290,10290,10290,0
|
|
20250512,153000,17692760445,10290,10290,10290,10290,11166
|
|
20250512,152900,17577862305,10300,10300,10300,10300,0
|
|
20250512,152800,17577862305,10300,10300,10300,10300,0
|
|
20250512,152700,17577862305,10300,10300,10300,10300,0
|
|
20250512,152600,17577862305,10300,10300,10300,10300,0
|
|
20250512,152500,17577862305,10300,10300,10300,10300,0
|
|
20250512,152400,17577862305,10300,10300,10300,10300,0
|
|
20250512,152300,17577862305,10300,10300,10300,10300,0
|
|
20250512,152200,17577862305,10300,10300,10300,10300,0
|
|
20250512,152100,17577862305,10300,10300,10300,10300,0
|
|
20250512,152000,17577862305,10300,10300,10300,10300,0
|
|
20250512,151900,17577862305,10300,10280,10300,10260,1826
|
|
20250512,151800,17559084145,10280,10280,10300,10270,2131
|
|
20250512,151700,17537184445,10300,10290,10310,10290,1978
|
|
20250512,151600,17516814565,10310,10280,10320,10270,1345
|
|
20250512,151500,17502978815,10280,10270,10280,10260,975
|
|
20250512,151400,17492962170,10280,10280,10280,10270,1760
|
|
20250512,151300,17474872400,10240,10270,10270,10220,3967
|
|
20250512,151200,17434218100,10260,10260,10260,10240,580
|
|
20250512,151100,17428268260,10260,10270,10270,10240,509
|
|
20250512,151000,17423047240,10240,10240,10270,10230,2235
|
|
20250512,150900,17400169430,10230,10270,10270,10220,2868
|
|
20250512,150800,17370819770,10280,10290,10290,10240,2543
|
|
20250512,150700,17344726050,10290,10280,10310,10280,948
|
|
20250512,150600,17334971980,10310,10320,10320,10250,1894
|
|
20250512,150500,17315480360,10310,10300,10320,10300,1050
|
|
20250512,150400,17304658610,10300,10310,10310,10300,898
|
|
20250512,150300,17295407600,10310,10260,10320,10250,374
|
|
20250512,150200,17291561000,10300,10265,10300,10260,1470
|
|
20250512,150100,17276459080,10270,10320,10320,10270,1299
|
|
20250512,150000,17263067480,10320,10290,10320,10270,959
|
|
20250512,145900,17253187610,10290,10270,10290,10270,431
|
|
20250512,145800,17248759360,10240,10310,10310,10240,1283
|
|
20250512,145700,17235605910,10260,10330,10330,10240,2255
|
|
20250512,145600,17212414810,10330,10300,10340,10300,1132
|
|
20250512,145500,17200750730,10300,10340,10340,10300,522
|
|
20250512,145400,17195368790,10310,10360,10370,10300,848
|
|
20250512,145300,17186613150,10350,10400,10400,10350,1049
|
|
20250512,145200,17175731565,10400,10440,10450,10370,1314
|
|
20250512,145100,17162092315,10440,10430,10440,10370,3190
|
|
20250512,145000,17128880875,10410,10290,10450,10290,5836
|
|
20250512,144900,17068244195,10290,10260,10300,10260,369
|
|
20250512,144800,17064444085,10300,10330,10330,10240,4112
|
|
20250512,144700,17022180745,10320,10340,10360,10320,535
|
|
20250512,144600,17016653125,10350,10360,10360,10340,808
|
|
20250512,144500,17008283845,10360,10310,10360,10310,1279
|
|
20250512,144400,16995086635,10310,10340,10350,10300,1325
|
|
20250512,144300,16981406655,10350,10360,10370,10350,1172
|
|
20250512,144200,16969254195,10370,10400,10400,10360,1273
|
|
20250512,144100,16956041145,10380,10360,10410,10360,1997
|
|
20250512,144000,16935310925,10360,10330,10360,10320,3349
|
|
20250512,143900,16900711825,10330,10320,10330,10320,290
|
|
20250512,143800,16897718575,10320,10320,10330,10310,488
|
|
20250512,143700,16892681015,10310,10310,10330,10290,453
|
|
20250512,143600,16888009125,10310,10280,10310,10260,2243
|
|
20250512,143500,16864941325,10280,10280,10280,10270,569
|
|
20250512,143400,16859096005,10290,10290,10300,10270,412
|
|
20250512,143300,16854862925,10280,10300,10300,10280,965
|
|
20250512,143200,16844932975,10300,10300,10300,10290,570
|
|
20250512,143100,16839066315,10290,10290,10300,10290,609
|
|
20250512,143000,16832799605,10290,10270,10300,10270,95
|
|
20250512,142900,16831822605,10270,10260,10280,10260,1021
|
|
20250512,142800,16821338825,10270,10300,10300,10270,853
|
|
20250512,142700,16812573755,10300,10320,10350,10300,577
|
|
20250512,142600,16806621765,10340,10310,10340,10260,2169
|
|
20250512,142500,16784293045,10300,10260,10300,10260,1113
|
|
20250512,142400,16772839155,10260,10200,10270,10200,4292
|
|
20250512,142300,16728887675,10200,10190,10200,10180,507
|
|
20250512,142200,16723721925,10190,10160,10190,10160,276
|
|
20250512,142100,16720915995,10150,10190,10200,10140,695
|
|
20250512,142000,16713850255,10190,10130,10200,10120,3501
|
|
20250512,141900,16678386735,10150,10130,10150,10130,1009
|
|
20250512,141800,16668156755,10130,10120,10190,10120,768
|
|
20250512,141700,16660365545,10160,10110,10170,10050,3730
|
|
20250512,141600,16622667335,10110,10100,10180,10070,4081
|
|
20250512,141500,16581429045,10120,10070,10150,10020,7596
|
|
20250512,141400,16504899965,10130,10180,10180,10060,6190
|
|
20250512,141300,16442279835,10170,10330,10330,10170,4783
|
|
20250512,141200,16393221095,10300,10320,10340,10300,2098
|
|
20250512,141100,16371602735,10340,10330,10340,10320,669
|
|
20250512,141000,16364694795,10320,10350,10350,10320,50
|
|
20250512,140900,16364178125,10320,10360,10360,10320,170
|
|
20250512,140800,16362420385,10360,10320,10360,10310,555
|
|
20250512,140700,16356674805,10380,10390,10390,10360,1946
|
|
20250512,140600,16336485235,10390,10380,10400,10360,1342
|
|
20250512,140500,16322559025,10370,10360,10380,10360,313
|
|
20250512,140400,16319313215,10360,10360,10370,10310,216
|
|
20250512,140300,16317075975,10310,10360,10360,10300,2964
|
|
20250512,140200,16286503385,10360,10330,10360,10330,553
|
|
20250512,140100,16280784615,10340,10320,10340,10290,775
|
|
20250512,140000,16272786525,10310,10330,10330,10310,962
|
|
20250512,135900,16262865335,10340,10310,10340,10310,622
|
|
20250512,135800,16256448355,10320,10320,10320,10310,352
|
|
20250512,135700,16252816175,10320,10320,10320,10310,273
|
|
20250512,135600,16249999165,10320,10330,10340,10320,563
|
|
20250512,135500,16244188725,10350,10320,10350,10310,634
|
|
20250512,135400,16237644895,10330,10340,10350,10330,740
|
|
20250512,135300,16229995315,10340,10350,10360,10340,818
|
|
20250512,135200,16221531835,10350,10370,10370,10340,514
|
|
20250512,135100,16216211925,10370,10370,10380,10340,587
|
|
20250512,135000,16210133395,10370,10360,10400,10360,319
|
|
20250512,134900,16206823710,10350,10390,10390,10340,873
|
|
20250512,134800,16197789760,10400,10460,10460,10400,1187
|
|
20250512,134700,16185415020,10440,10500,10520,10440,3993
|
|
20250512,134600,16143594710,10490,10490,10490,10460,1380
|
|
20250512,134500,16129126350,10440,10370,10500,10330,2866
|
|
20250512,134400,16099242010,10370,10310,10370,10260,1449
|
|
20250512,134300,16084282100,10315,10310,10315,10250,4206
|
|
20250512,134200,16041015300,10300,10350,10350,10300,1627
|
|
20250512,134100,16024222300,10350,10370,10370,10350,198
|
|
20250512,134000,16022169180,10330,10340,10370,10330,966
|
|
20250512,133900,16012177650,10330,10380,10380,10330,639
|
|
20250512,133800,16005572110,10380,10370,10380,10320,3792
|
|
20250512,133700,15966330630,10370,10420,10425,10360,6178
|
|
20250512,133600,15902098795,10440,10430,10440,10420,783
|
|
20250512,133500,15893938685,10420,10420,10440,10410,1098
|
|
20250512,133400,15882497895,10410,10420,10420,10410,823
|
|
20250512,133300,15873930135,10420,10420,10430,10410,1115
|
|
20250512,133200,15862317135,10420,10440,10450,10420,4119
|
|
20250512,133100,15819353035,10440,10450,10450,10440,1205
|
|
20250512,133000,15806767040,10440,10440,10450,10430,1049
|
|
20250512,132900,15795814665,10430,10450,10460,10430,765
|
|
20250512,132800,15787826030,10450,10440,10470,10440,987
|
|
20250512,132700,15777493820,10430,10460,10460,10410,2049
|
|
20250512,132600,15756117355,10465,10470,10475,10460,449
|
|
20250512,132500,15751419445,10470,10520,10520,10470,762
|
|
20250512,132400,15743435840,10520,10510,10520,10480,881
|
|
20250512,132300,15734193750,10500,10550,10550,10500,740
|
|
20250512,132200,15726401620,10550,10530,10550,10520,751
|
|
20250512,132100,15718492030,10530,10520,10550,10520,283
|
|
20250512,132000,15715513390,10520,10530,10530,10500,630
|
|
20250512,131900,15708886860,10530,10490,10530,10480,1229
|
|
20250512,131800,15695988830,10490,10500,10510,10480,1027
|
|
20250512,131700,15685207950,10510,10490,10510,10470,1114
|
|
20250512,131600,15673531250,10490,10500,10500,10480,186
|
|
20250512,131500,15671579410,10500,10470,10500,10470,42
|
|
20250512,131400,15671139170,10500,10530,10530,10470,441
|
|
20250512,131300,15666513960,10500,10440,10500,10440,1503
|
|
20250512,131200,15650776460,10440,10490,10490,10440,1366
|
|
20250512,131100,15636503310,10490,10500,10510,10470,934
|
|
20250512,131000,15626700620,10500,10500,10530,10500,2964
|
|
20250512,130900,15595575950,10500,10560,10560,10500,1693
|
|
20250512,130800,15577751440,10560,10520,10560,10520,3281
|
|
20250512,130700,15543184000,10530,10460,10540,10450,1661
|
|
20250512,130600,15525752300,10460,10470,10480,10420,4525
|
|
20250512,130500,15478456230,10470,10560,10570,10470,3696
|
|
20250512,130400,15439541590,10560,10580,10580,10560,598
|
|
20250512,130300,15433217190,10570,10570,10580,10570,714
|
|
20250512,130200,15425665140,10580,10590,10600,10580,2987
|
|
20250512,130100,15394057400,10600,10600,10600,10590,679
|
|
20250512,130000,15386865310,10590,10580,10600,10580,909
|
|
20250512,125900,15377241950,10580,10650,10650,10560,3728
|
|
20250512,125800,15337736940,10650,10650,10660,10650,815
|
|
20250512,125700,15329055430,10650,10690,10700,10650,1710
|
|
20250512,125600,15310808140,10710,10690,10710,10680,5329
|
|
20250512,125500,15253812900,10680,10640,10690,10640,4305
|
|
20250512,125400,15207902840,10640,10640,10640,10630,2050
|
|
20250512,125300,15186096850,10640,10630,10640,10620,2867
|
|
20250512,125200,15155626850,10630,10610,10630,10600,2344
|
|
20250512,125100,15130752220,10610,10580,10610,10570,1464
|
|
20250512,125000,15115251210,10570,10560,10580,10550,986
|
|
20250512,124900,15104836820,10560,10540,10560,10540,3340
|
|
20250512,124800,15069587560,10550,10550,10560,10540,1873
|
|
20250512,124700,15049827280,10550,10470,10560,10470,4980
|
|
20250512,124600,14997380650,10460,10540,10540,10400,9318
|
|
20250512,124500,14899940290,10550,10620,10630,10550,7497
|
|
20250512,124400,14820557550,10620,10630,10630,10620,4099
|
|
20250512,124300,14777015660,10635,10640,10640,10630,946
|
|
20250512,124200,14766953500,10640,10650,10660,10640,1161
|
|
20250512,124100,14754588860,10660,10650,10660,10640,1625
|
|
20250512,124000,14737293380,10660,10690,10690,10650,613
|
|
20250512,123900,14730746270,10690,10690,10690,10660,444
|
|
20250512,123800,14726000145,10690,10690,10690,10650,3515
|
|
20250512,123700,14688504765,10690,10660,10690,10650,1951
|
|
20250512,123600,14667692475,10660,10670,10670,10650,605
|
|
20250512,123500,14661247120,10670,10690,10690,10670,537
|
|
20250512,123400,14655513925,10690,10690,10700,10680,658
|
|
20250512,123300,14648483755,10690,10690,10700,10690,1335
|
|
20250512,123200,14634212595,10700,10700,10700,10680,329
|
|
20250512,123100,14630696160,10700,10690,10700,10690,370
|
|
20250512,123000,14626738900,10700,10650,10700,10650,938
|
|
20250512,122900,14616713600,10660,10650,10700,10650,1749
|
|
20250512,122800,14598051840,10650,10650,10660,10650,669
|
|
20250512,122700,14590921700,10650,10660,10660,10640,1642
|
|
20250512,122600,14573446070,10640,10710,10710,10640,2470
|
|
20250512,122500,14547143090,10680,10680,10720,10660,3239
|
|
20250512,122400,14512567250,10720,10710,10720,10680,931
|
|
20250512,122300,14502600400,10710,10670,10720,10670,288
|
|
20250512,122200,14499526790,10720,10680,10720,10670,1598
|
|
20250512,122100,14482444460,10710,10710,10720,10680,1544
|
|
20250512,122000,14465926250,10710,10720,10740,10700,686
|
|
20250512,121900,14458580300,10720,10710,10730,10690,803
|
|
20250512,121800,14449967940,10730,10700,10740,10680,950
|
|
20250512,121700,14439795410,10710,10670,10790,10660,3214
|
|
20250512,121600,14405374620,10660,10640,10660,10620,1277
|
|
20250512,121500,14391788100,10640,10630,10650,10630,2288
|
|
20250512,121400,14367459410,10630,10660,10670,10630,2504
|
|
20250512,121300,14340792650,10660,10690,10690,10660,1358
|
|
20250512,121200,14326297730,10690,10660,10690,10640,1466
|
|
20250512,121100,14310667860,10660,10670,10680,10660,808
|
|
20250512,121000,14302048460,10680,10690,10690,10670,798
|
|
20250512,120900,14293529390,10690,10760,10760,10660,8201
|
|
20250512,120800,14205687040,10750,10750,10760,10750,621
|
|
20250512,120700,14199009300,10750,10740,10760,10720,1971
|
|
20250512,120600,14177835890,10740,10760,10760,10720,1790
|
|
20250512,120500,14158615500,10760,10750,10760,10710,3768
|
|
20250512,120400,14118214030,10750,10780,10780,10720,4225
|
|
20250512,120300,14072787630,10780,10850,10850,10730,9048
|
|
20250512,120200,13975195840,10830,10870,10870,10830,9621
|
|
20250512,120100,13870728580,10870,10870,10870,10870,0
|
|
20250512,120000,13870728580,10870,10870,10870,10870,0
|
|
20250512,115900,13870728580,10870,10810,10870,10790,10892
|
|
20250512,115800,13752699010,10810,10730,10830,10730,13336
|
|
20250512,115700,13608847730,10730,10670,10730,10660,3412
|
|
20250512,115600,13572384520,10680,10690,10690,10640,1362
|
|
20250512,115500,13557839490,10690,10680,10740,10670,9428
|
|
20250512,115400,13456859420,10680,10600,10680,10600,2177
|
|
20250512,115300,13433676780,10600,10600,10660,10580,2190
|
|
20250512,115200,13410398565,10560,10640,10640,10550,2734
|
|
20250512,115100,13381458770,10640,10640,10640,10610,644
|
|
20250512,115000,13374613690,10640,10670,10680,10640,1936
|
|
20250512,114900,13353970060,10670,10680,10720,10620,6457
|
|
20250512,114800,13284977450,10680,10690,10690,10640,1430
|
|
20250512,114700,13269729160,10690,10630,10690,10620,3364
|
|
20250512,114600,13233919855,10630,10630,10630,10610,3292
|
|
20250512,114500,13198925915,10630,10590,10630,10580,5905
|
|
20250512,114400,13136339135,10590,10540,10590,10520,3580
|
|
20250512,114300,13098524745,10520,10510,10550,10510,531
|
|
20250512,114200,13092936065,10510,10510,10520,10510,257
|
|
20250512,114100,13090233255,10520,10510,10520,10510,425
|
|
20250512,114000,13085763415,10520,10560,10560,10520,1562
|
|
20250512,113900,13069312855,10560,10530,10560,10530,1618
|
|
20250512,113800,13052245730,10530,10550,10550,10520,287
|
|
20250512,113700,13049226070,10550,10550,10550,10520,546
|
|
20250512,113600,13043469580,10550,10530,10560,10520,1835
|
|
20250512,113500,13024118970,10530,10510,10540,10500,454
|
|
20250512,113400,13019338530,10500,10500,10500,10500,124
|
|
20250512,113300,13018036530,10500,10480,10500,10470,521
|
|
20250512,113200,13012579860,10470,10500,10500,10470,590
|
|
20250512,113100,13006395120,10500,10520,10520,10500,784
|
|
20250512,113000,12998160660,10520,10530,10530,10520,83
|
|
20250512,112900,12997286770,10530,10550,10550,10500,1101
|
|
20250512,112800,12985691250,10550,10480,10550,10480,1088
|
|
20250512,112700,12974246380,10490,10480,10490,10450,126
|
|
20250512,112600,12972928430,10450,10430,10450,10430,1476
|
|
20250512,112500,12957521190,10430,10450,10450,10430,1018
|
|
20250512,112400,12946893540,10450,10490,10495,10450,1593
|
|
20250512,112300,12930218235,10490,10490,10510,10490,717
|
|
20250512,112200,12922695275,10490,10500,10510,10480,1239
|
|
20250512,112100,12909687925,10500,10530,10530,10500,892
|
|
20250512,112000,12900317445,10530,10540,10540,10510,2145
|
|
20250512,111900,12877740325,10530,10500,10540,10500,804
|
|
20250512,111800,12869275505,10500,10550,10570,10490,2217
|
|
20250512,111700,12845916775,10550,10470,10550,10470,2645
|
|
20250512,111600,12818048365,10520,10460,10520,10460,2388
|
|
20250512,111500,12793017455,10490,10465,10490,10450,851
|
|
20250512,111400,12784097480,10450,10450,10470,10450,987
|
|
20250512,111300,12773777050,10450,10490,10490,10450,779
|
|
20250512,111200,12765617890,10520,10500,10520,10490,1937
|
|
20250512,111100,12745280890,10510,10510,10540,10510,1078
|
|
20250512,111000,12733940570,10530,10520,10540,10500,606
|
|
20250512,110900,12727571590,10510,10590,10590,10510,2483
|
|
20250512,110800,12701335400,10590,10550,10600,10550,1882
|
|
20250512,110700,12681442020,10550,10520,10550,10520,3917
|
|
20250512,110600,12640171210,10500,10460,10510,10460,4496
|
|
20250512,110500,12592987035,10460,10420,10470,10420,2757
|
|
20250512,110400,12564227075,10410,10400,10440,10400,326
|
|
20250512,110300,12560832015,10400,10430,10440,10400,887
|
|
20250512,110200,12551598455,10430,10450,10450,10410,253
|
|
20250512,110100,12548962765,10450,10400,10470,10400,3754
|
|
20250512,110000,12509831335,10400,10330,10410,10320,2419
|
|
20250512,105900,12484801505,10320,10380,10380,10320,6419
|
|
20250512,105800,12418352695,10380,10430,10440,10370,6034
|
|
20250512,105700,12355534195,10430,10425,10440,10420,1267
|
|
20250512,105600,12342325125,10420,10420,10430,10410,2411
|
|
20250512,105500,12317211835,10430,10460,10460,10430,4133
|
|
20250512,105400,12274040725,10460,10510,10510,10460,1586
|
|
20250512,105300,12257402595,10500,10450,10520,10450,1411
|
|
20250512,105200,12242591775,10490,10420,10490,10420,1946
|
|
20250512,105100,12222276460,10450,10470,10470,10420,3089
|
|
20250512,105000,12190055340,10490,10480,10500,10450,622
|
|
20250512,104900,12183536160,10480,10500,10500,10420,7242
|
|
20250512,104800,12107807990,10500,10470,10540,10460,3395
|
|
20250512,104700,12072260370,10460,10540,10550,10460,7909
|
|
20250512,104600,11989191440,10540,10630,10630,10530,4965
|
|
20250512,104500,11936711360,10630,10600,10640,10600,2190
|
|
20250512,104400,11913447570,10600,10520,10610,10510,2648
|
|
20250512,104300,11885536140,10550,10710,10720,10520,20475
|
|
20250512,104200,11666871405,10710,10700,10720,10690,10799
|
|
20250512,104100,11551238200,10700,10550,10700,10550,23669
|
|
20250512,104000,11299720325,10550,10560,10570,10520,2153
|
|
20250512,103900,11276986325,10550,10560,10560,10510,2554
|
|
20250512,103800,11250042235,10540,10480,10550,10470,4864
|
|
20250512,103700,11198904055,10480,10520,10550,10480,4171
|
|
20250512,103600,11155075295,10550,10490,10550,10490,5529
|
|
20250512,103500,11096973825,10490,10460,10500,10460,6060
|
|
20250512,103400,11033359425,10460,10400,10500,10390,4435
|
|
20250512,103300,10986987045,10390,10400,10420,10380,2018
|
|
20250512,103200,10966011165,10420,10430,10450,10380,1778
|
|
20250512,103100,10947526705,10450,10370,10450,10360,1611
|
|
20250512,103000,10930765295,10370,10390,10390,10370,3480
|
|
20250512,102900,10894658235,10400,10400,10430,10380,2179
|
|
20250512,102800,10871995795,10410,10420,10450,10390,1718
|
|
20250512,102700,10854098795,10420,10450,10480,10420,5593
|
|
20250512,102600,10795687355,10450,10500,10500,10400,7124
|
|
20250512,102500,10721067665,10500,10370,10500,10370,12405
|
|
20250512,102400,10591526715,10370,10370,10390,10330,3543
|
|
20250512,102300,10554755905,10370,10280,10370,10250,5750
|
|
20250512,102200,10495433575,10280,10270,10290,10270,1464
|
|
20250512,102100,10480391065,10260,10280,10300,10260,2109
|
|
20250512,102000,10458723795,10290,10300,10300,10270,2126
|
|
20250512,101900,10436849775,10300,10320,10330,10300,2031
|
|
20250512,101800,10415904495,10320,10310,10350,10310,2667
|
|
20250512,101700,10388362995,10320,10330,10330,10320,1777
|
|
20250512,101600,10370016045,10330,10300,10330,10300,655
|
|
20250512,101500,10363258775,10290,10330,10340,10280,2403
|
|
20250512,101400,10338538445,10340,10330,10350,10290,1930
|
|
20250512,101300,10318614605,10330,10320,10330,10300,2014
|
|
20250512,101200,10297834025,10300,10270,10330,10250,3146
|
|
20250512,101100,10265501485,10270,10270,10290,10250,1142
|
|
20250512,101000,10253785355,10270,10320,10320,10210,3852
|
|
20250512,100900,10214280675,10320,10350,10360,10290,3888
|
|
20250512,100800,10174201885,10380,10340,10380,10300,3467
|
|
20250512,100700,10138421935,10340,10380,10400,10340,2705
|
|
20250512,100600,10110342275,10400,10440,10450,10330,5282
|
|
20250512,100500,10055416075,10440,10360,10450,10330,10417
|
|
20250512,100400,9946965175,10330,10240,10360,10240,8501
|
|
20250512,100300,9859362715,10220,10230,10240,10210,1224
|
|
20250512,100200,9846847435,10240,10250,10270,10210,2200
|
|
20250512,100100,9824300125,10250,10180,10250,10150,3219
|
|
20250512,100000,9791477665,10180,10200,10220,10180,3503
|
|
20250512,095900,9755764995,10200,10190,10240,10190,1716
|
|
20250512,095800,9738253665,10190,10290,10290,10190,7817
|
|
20250512,095700,9658222445,10260,10300,10300,10240,8776
|
|
20250512,095600,9568131615,10270,10240,10310,10235,9424
|
|
20250512,095500,9471430725,10240,10210,10240,10190,6005
|
|
20250512,095400,9410023915,10200,10190,10210,10170,2263
|
|
20250512,095300,9386951785,10190,10200,10220,10190,1240
|
|
20250512,095200,9374299475,10210,10210,10240,10180,3838
|
|
20250512,095100,9335094705,10210,10140,10210,10110,4813
|
|
20250512,095000,9286272325,10150,10140,10190,10090,2810
|
|
20250512,094900,9257822655,10100,10130,10150,10090,2767
|
|
20250512,094800,9229807755,10130,10200,10210,10090,12309
|
|
20250512,094700,9104789345,10230,10190,10230,10180,3368
|
|
20250512,094600,9070472605,10180,10190,10240,10180,4503
|
|
20250512,094500,9024506085,10190,10170,10200,10170,4097
|
|
20250512,094400,8982803595,10190,10230,10230,10140,3632
|
|
20250512,094300,8945856305,10230,10160,10230,10100,8065
|
|
20250512,094200,8864018545,10160,10190,10300,10160,10043
|
|
20250512,094100,8761240465,10190,10210,10400,10090,34654
|
|
20250512,094000,8405152725,10220,10060,10300,10000,23387
|
|
20250512,093900,8166634445,10050,9960,10150,9960,17374
|
|
20250512,093800,7991662805,9960,9900,9970,9900,2758
|
|
20250512,093700,7964259935,9910,9930,9940,9900,7783
|
|
20250512,093600,7887133115,9930,9960,9960,9910,1886
|
|
20250512,093500,7868417515,9950,9920,9990,9910,1975
|
|
20250512,093400,7848770805,9910,9950,9960,9910,6553
|
|
20250512,093300,7783724205,9950,9960,9980,9950,5500
|
|
20250512,093200,7728953295,9960,9900,10030,9900,5311
|
|
20250512,093100,7676197455,9900,9980,10010,9900,20290
|
|
20250512,093000,7474167625,9990,9950,10040,9940,7276
|
|
20250512,092900,7401491445,9950,9950,10050,9930,9670
|
|
20250512,092800,7305168775,9920,10060,10190,9910,25335
|
|
20250512,092700,7049728100,10060,9990,10070,9990,10074
|
|
20250512,092600,6948653360,9990,9980,10000,9930,13583
|
|
20250512,092500,6813558510,9940,10110,10150,9920,39156
|
|
20250512,092400,6419732660,10110,10050,10150,10040,35760
|
|
20250512,092300,6058911060,10040,9990,10050,9940,29024
|
|
20250512,092200,5768699430,9990,9870,9990,9860,15957
|
|
20250512,092100,5610400700,9880,9870,9980,9830,42197
|
|
20250512,092000,5192570825,9850,9850,9890,9760,27774
|
|
20250512,091900,4919412150,9850,9740,9850,9710,36134
|
|
20250512,091800,4565767600,9740,9670,9790,9600,20356
|
|
20250512,091700,4368009980,9660,9580,9680,9510,12703
|
|
20250512,091600,4245945150,9640,9520,9650,9480,18238
|
|
20250512,091500,4071450490,9520,9530,9560,9410,12168
|
|
20250512,091400,3956220080,9530,9410,9600,9410,21301
|
|
20250512,091300,3753367140,9410,9470,9500,9380,13276
|
|
20250512,091200,3628410590,9470,9300,9500,9290,27056
|
|
20250512,091100,3373372630,9300,9280,9350,9250,6103
|
|
20250512,091000,3316603210,9290,9225,9340,9225,12529
|
|
20250512,090900,3200392785,9225,9400,9400,9150,35319
|
|
20250512,090800,2874033210,9400,9440,9530,9380,32711
|
|
20250512,090700,2566330020,9440,9500,9540,9310,12053
|
|
20250512,090600,2452482500,9500,9480,9820,9460,48277
|
|
20250512,090500,1986112580,9550,9380,9550,9140,30592
|
|
20250512,090400,1700374040,9360,9390,9490,9350,19435
|
|
20250512,090300,1517539730,9390,9890,9890,9340,57524
|
|
20250512,090200,961047740,9890,9890,9890,9890,0
|
|
20250512,090100,961047740,9890,9710,9890,9690,18864
|
|
20250512,090000,775993690,9760,9000,9830,9000,83334
|