695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,203200,603795515,8780,8780,8780,8780,762
|
|
20250513,203100,603795515,8780,8780,8780,8780,0
|
|
20250513,203000,603795515,8780,8780,8780,8780,0
|
|
20250513,202900,603795515,8780,8780,8780,8780,0
|
|
20250513,202800,603795515,8780,8780,8780,8780,0
|
|
20250513,202700,603795515,8780,8780,8780,8780,0
|
|
20250513,202600,603795515,8780,8780,8780,8780,0
|
|
20250513,202500,603795515,8780,8780,8780,8780,0
|
|
20250513,202400,603795515,8780,8780,8780,8780,0
|
|
20250513,202300,603795515,8780,8780,8780,8780,0
|
|
20250513,202200,603795515,8780,8780,8780,8780,0
|
|
20250513,202100,603795515,8780,8780,8780,8780,0
|
|
20250513,202000,603795515,8780,8780,8780,8780,0
|
|
20250513,201900,603795515,8780,8780,8780,8780,0
|
|
20250513,201800,603795515,8780,8780,8780,8780,0
|
|
20250513,201700,603795515,8780,8780,8780,8780,0
|
|
20250513,201600,603795515,8780,8780,8780,8780,0
|
|
20250513,201500,603795515,8780,8780,8780,8780,0
|
|
20250513,201400,603795515,8780,8780,8780,8780,0
|
|
20250513,201300,603795515,8780,8780,8780,8780,0
|
|
20250513,201200,603795515,8780,8780,8780,8780,0
|
|
20250513,201100,603795515,8780,8780,8780,8780,0
|
|
20250513,201000,603795515,8780,8780,8780,8780,0
|
|
20250513,200900,603795515,8780,8780,8780,8780,0
|
|
20250513,200800,603795515,8780,8780,8780,8780,0
|
|
20250513,200700,603795515,8780,8780,8780,8780,0
|
|
20250513,200600,603795515,8780,8780,8780,8780,0
|
|
20250513,200500,603795515,8780,8780,8780,8780,0
|
|
20250513,200400,603795515,8780,8780,8780,8780,0
|
|
20250513,200300,603795515,8780,8780,8780,8780,0
|
|
20250513,200200,603795515,8780,8780,8780,8780,762
|
|
20250513,200100,603795515,8780,8780,8780,8780,0
|
|
20250513,200000,603795515,8780,8780,8780,8780,0
|
|
20250513,195900,603795515,8780,8780,8780,8780,0
|
|
20250513,195800,603795515,8780,8780,8780,8780,0
|
|
20250513,195700,603795515,8780,8780,8780,8780,0
|
|
20250513,195600,603795515,8780,8780,8780,8780,0
|
|
20250513,195500,603795515,8780,8780,8780,8780,0
|
|
20250513,195400,603795515,8780,8780,8780,8780,0
|
|
20250513,195300,603795515,8780,8780,8780,8780,0
|
|
20250513,195200,603795515,8780,8780,8780,8780,0
|
|
20250513,195100,603795515,8780,8780,8780,8780,0
|
|
20250513,195000,603795515,8780,8780,8780,8780,0
|
|
20250513,194900,603795515,8780,8780,8780,8780,0
|
|
20250513,194800,603795515,8780,8780,8780,8780,0
|
|
20250513,194700,603795515,8780,8780,8780,8780,0
|
|
20250513,194600,603795515,8780,8780,8780,8780,0
|
|
20250513,194500,603795515,8780,8780,8780,8780,0
|
|
20250513,194400,603795515,8780,8780,8780,8780,0
|
|
20250513,194300,603795515,8780,8780,8780,8780,0
|
|
20250513,194200,603795515,8780,8780,8780,8780,0
|
|
20250513,194100,603795515,8780,8780,8780,8780,0
|
|
20250513,194000,603795515,8780,8780,8780,8780,0
|
|
20250513,193900,603795515,8780,8780,8780,8780,0
|
|
20250513,193800,603795515,8780,8780,8780,8780,0
|
|
20250513,193700,603795515,8780,8780,8780,8780,0
|
|
20250513,193600,603795515,8780,8780,8780,8780,0
|
|
20250513,193500,603795515,8780,8780,8780,8780,0
|
|
20250513,193400,603795515,8780,8780,8780,8780,0
|
|
20250513,193300,603795515,8780,8780,8780,8780,0
|
|
20250513,193200,603795515,8780,8780,8780,8780,762
|
|
20250513,193100,603795515,8780,8780,8780,8780,0
|
|
20250513,193000,603795515,8780,8780,8780,8780,0
|
|
20250513,192900,603795515,8780,8780,8780,8780,0
|
|
20250513,192800,603795515,8780,8780,8780,8780,0
|
|
20250513,192700,603795515,8780,8780,8780,8780,0
|
|
20250513,192600,603795515,8780,8780,8780,8780,0
|
|
20250513,192500,603795515,8780,8780,8780,8780,0
|
|
20250513,192400,603795515,8780,8780,8780,8780,0
|
|
20250513,192300,603795515,8780,8780,8780,8780,0
|
|
20250513,192200,603795515,8780,8780,8780,8780,0
|
|
20250513,192100,603795515,8780,8780,8780,8780,0
|
|
20250513,192000,603795515,8780,8780,8780,8780,0
|
|
20250513,191900,603795515,8780,8780,8780,8780,0
|
|
20250513,191800,603795515,8780,8780,8780,8780,0
|
|
20250513,191700,603795515,8780,8780,8780,8780,0
|
|
20250513,191600,603795515,8780,8780,8780,8780,0
|
|
20250513,191500,603795515,8780,8780,8780,8780,0
|
|
20250513,191400,603795515,8780,8780,8780,8780,0
|
|
20250513,191300,603795515,8780,8780,8780,8780,0
|
|
20250513,191200,603795515,8780,8780,8780,8780,0
|
|
20250513,191100,603795515,8780,8780,8780,8780,0
|
|
20250513,191000,603795515,8780,8780,8780,8780,0
|
|
20250513,190900,603795515,8780,8780,8780,8780,0
|
|
20250513,190800,603795515,8780,8780,8780,8780,0
|
|
20250513,190700,603795515,8780,8780,8780,8780,0
|
|
20250513,190600,603795515,8780,8780,8780,8780,0
|
|
20250513,190500,603795515,8780,8780,8780,8780,0
|
|
20250513,190400,603795515,8780,8780,8780,8780,0
|
|
20250513,190300,603795515,8780,8780,8780,8780,0
|
|
20250513,190200,603795515,8780,8780,8780,8780,762
|
|
20250513,190100,603795515,8780,8780,8780,8780,0
|
|
20250513,190000,603795515,8780,8780,8780,8780,0
|
|
20250513,185900,603795515,8780,8780,8780,8780,0
|
|
20250513,185800,603795515,8780,8780,8780,8780,0
|
|
20250513,185700,603795515,8780,8780,8780,8780,0
|
|
20250513,185600,603795515,8780,8780,8780,8780,0
|
|
20250513,185500,603795515,8780,8780,8780,8780,0
|
|
20250513,185400,603795515,8780,8780,8780,8780,0
|
|
20250513,185300,603795515,8780,8780,8780,8780,0
|
|
20250513,185200,603795515,8780,8780,8780,8780,0
|
|
20250513,185100,603795515,8780,8780,8780,8780,0
|
|
20250513,185000,603795515,8780,8780,8780,8780,0
|
|
20250513,184900,603795515,8780,8780,8780,8780,0
|
|
20250513,184800,603795515,8780,8780,8780,8780,0
|
|
20250513,184700,603795515,8780,8780,8780,8780,0
|
|
20250513,184600,603795515,8780,8780,8780,8780,0
|
|
20250513,184500,603795515,8780,8780,8780,8780,0
|
|
20250513,184400,603795515,8780,8780,8780,8780,0
|
|
20250513,184300,603795515,8780,8780,8780,8780,0
|
|
20250513,184200,603795515,8780,8780,8780,8780,0
|
|
20250513,184100,603795515,8780,8780,8780,8780,0
|
|
20250513,184000,603795515,8780,8780,8780,8780,0
|
|
20250513,183900,603795515,8780,8780,8780,8780,0
|
|
20250513,183800,603795515,8780,8780,8780,8780,0
|
|
20250513,183700,603795515,8780,8780,8780,8780,0
|
|
20250513,183600,603795515,8780,8780,8780,8780,0
|
|
20250513,183500,603795515,8780,8780,8780,8780,0
|
|
20250513,183400,603795515,8780,8780,8780,8780,0
|
|
20250513,183300,603795515,8780,8780,8780,8780,0
|
|
20250513,183200,603795515,8780,8780,8780,8780,762
|
|
20250513,183100,603795515,8780,8780,8780,8780,0
|
|
20250513,183000,603795515,8780,8780,8780,8780,0
|
|
20250513,182900,603795515,8780,8780,8780,8780,0
|
|
20250513,182800,603795515,8780,8780,8780,8780,0
|
|
20250513,182700,603795515,8780,8780,8780,8780,0
|
|
20250513,182600,603795515,8780,8780,8780,8780,0
|
|
20250513,182500,603795515,8780,8780,8780,8780,0
|
|
20250513,182400,603795515,8780,8780,8780,8780,0
|
|
20250513,182300,603795515,8780,8780,8780,8780,0
|
|
20250513,182200,603795515,8780,8780,8780,8780,0
|
|
20250513,182100,603795515,8780,8780,8780,8780,0
|
|
20250513,182000,603795515,8780,8780,8780,8780,0
|
|
20250513,181900,603795515,8780,8780,8780,8780,0
|
|
20250513,181800,603795515,8780,8780,8780,8780,0
|
|
20250513,181700,603795515,8780,8780,8780,8780,0
|
|
20250513,181600,603795515,8780,8780,8780,8780,0
|
|
20250513,181500,603795515,8780,8780,8780,8780,0
|
|
20250513,181400,603795515,8780,8780,8780,8780,0
|
|
20250513,181300,603795515,8780,8780,8780,8780,0
|
|
20250513,181200,603795515,8780,8780,8780,8780,0
|
|
20250513,181100,603795515,8780,8780,8780,8780,0
|
|
20250513,181000,603795515,8780,8780,8780,8780,0
|
|
20250513,180900,603795515,8780,8780,8780,8780,0
|
|
20250513,180800,603795515,8780,8780,8780,8780,0
|
|
20250513,180700,603795515,8780,8780,8780,8780,0
|
|
20250513,180600,603795515,8780,8780,8780,8780,0
|
|
20250513,180500,603795515,8780,8780,8780,8780,0
|
|
20250513,180400,603795515,8780,8780,8780,8780,0
|
|
20250513,180300,603795515,8780,8780,8780,8780,0
|
|
20250513,180200,603795515,8780,8780,8780,8780,762
|
|
20250513,180100,603795515,8780,8780,8780,8780,0
|
|
20250513,180000,603795515,8780,8780,8780,8780,0
|
|
20250513,175900,603795515,8780,8780,8780,8780,0
|
|
20250513,175800,603795515,8780,8780,8780,8780,0
|
|
20250513,175700,603795515,8780,8780,8780,8780,0
|
|
20250513,175600,603795515,8780,8780,8780,8780,0
|
|
20250513,175500,603795515,8780,8780,8780,8780,0
|
|
20250513,175400,603795515,8780,8780,8780,8780,0
|
|
20250513,175300,603795515,8780,8780,8780,8780,0
|
|
20250513,175200,603795515,8780,8780,8780,8780,0
|
|
20250513,175100,603795515,8780,8780,8780,8780,0
|
|
20250513,175000,603795515,8780,8780,8780,8780,0
|
|
20250513,174900,603795515,8780,8780,8780,8780,0
|
|
20250513,174800,603795515,8780,8780,8780,8780,0
|
|
20250513,174700,603795515,8780,8780,8780,8780,0
|
|
20250513,174600,603795515,8780,8780,8780,8780,0
|
|
20250513,174500,603795515,8780,8780,8780,8780,0
|
|
20250513,174400,603795515,8780,8780,8780,8780,0
|
|
20250513,174300,603795515,8780,8780,8780,8780,0
|
|
20250513,174200,603795515,8780,8780,8780,8780,0
|
|
20250513,174100,603795515,8780,8780,8780,8780,0
|
|
20250513,174000,603795515,8780,8780,8780,8780,0
|
|
20250513,173900,603795515,8780,8780,8780,8780,0
|
|
20250513,173800,603795515,8780,8780,8780,8780,0
|
|
20250513,173700,603795515,8780,8780,8780,8780,0
|
|
20250513,173600,603795515,8780,8780,8780,8780,0
|
|
20250513,173500,603795515,8780,8780,8780,8780,0
|
|
20250513,173400,603795515,8780,8780,8780,8780,0
|
|
20250513,173300,603795515,8780,8780,8780,8780,0
|
|
20250513,173200,603795515,8780,8780,8780,8780,762
|
|
20250513,173100,603795515,8780,8780,8780,8780,0
|
|
20250513,173000,603795515,8780,8780,8780,8780,0
|
|
20250513,172900,603795515,8780,8780,8780,8780,0
|
|
20250513,172800,603795515,8780,8780,8780,8780,0
|
|
20250513,172700,603795515,8780,8780,8780,8780,0
|
|
20250513,172600,603795515,8780,8780,8780,8780,0
|
|
20250513,172500,603795515,8780,8780,8780,8780,0
|
|
20250513,172400,603795515,8780,8780,8780,8780,0
|
|
20250513,172300,603795515,8780,8780,8780,8780,0
|
|
20250513,172200,603795515,8780,8780,8780,8780,0
|
|
20250513,172100,603795515,8780,8780,8780,8780,0
|
|
20250513,172000,603795515,8780,8780,8780,8780,0
|
|
20250513,171900,603795515,8780,8780,8780,8780,0
|
|
20250513,171800,603795515,8780,8780,8780,8780,0
|
|
20250513,171700,603795515,8780,8780,8780,8780,0
|
|
20250513,171600,603795515,8780,8780,8780,8780,0
|
|
20250513,171500,603795515,8780,8780,8780,8780,0
|
|
20250513,171400,603795515,8780,8780,8780,8780,0
|
|
20250513,171300,603795515,8780,8780,8780,8780,0
|
|
20250513,171200,603795515,8780,8780,8780,8780,0
|
|
20250513,171100,603795515,8780,8780,8780,8780,0
|
|
20250513,171000,603795515,8780,8780,8780,8780,0
|
|
20250513,170900,603795515,8780,8780,8780,8780,0
|
|
20250513,170800,603795515,8780,8780,8780,8780,0
|
|
20250513,170700,603795515,8780,8780,8780,8780,0
|
|
20250513,170600,603795515,8780,8780,8780,8780,0
|
|
20250513,170500,603795515,8780,8780,8780,8780,0
|
|
20250513,170400,603795515,8780,8780,8780,8780,0
|
|
20250513,170300,603795515,8780,8780,8780,8780,0
|
|
20250513,170200,603795515,8780,8780,8780,8780,762
|
|
20250513,170100,603795515,8780,8780,8780,8780,0
|
|
20250513,170000,603795515,8780,8780,8780,8780,0
|
|
20250513,165900,603795515,8780,8780,8780,8780,0
|
|
20250513,165800,603795515,8780,8780,8780,8780,0
|
|
20250513,165700,603795515,8780,8780,8780,8780,0
|
|
20250513,165600,603795515,8780,8780,8780,8780,0
|
|
20250513,165500,603795515,8780,8780,8780,8780,0
|
|
20250513,165400,603795515,8780,8780,8780,8780,0
|
|
20250513,165300,603795515,8780,8780,8780,8780,0
|
|
20250513,165200,603795515,8780,8780,8780,8780,0
|
|
20250513,165100,603795515,8780,8780,8780,8780,0
|
|
20250513,165000,603795515,8780,8780,8780,8780,0
|
|
20250513,164900,603795515,8780,8780,8780,8780,0
|
|
20250513,164800,603795515,8780,8780,8780,8780,0
|
|
20250513,164700,603795515,8780,8780,8780,8780,0
|
|
20250513,164600,603795515,8780,8780,8780,8780,0
|
|
20250513,164500,603795515,8780,8780,8780,8780,0
|
|
20250513,164400,603795515,8780,8780,8780,8780,0
|
|
20250513,164300,603795515,8780,8780,8780,8780,0
|
|
20250513,164200,603795515,8780,8780,8780,8780,0
|
|
20250513,164100,603795515,8780,8780,8780,8780,0
|
|
20250513,164000,603795515,8780,8780,8780,8780,0
|
|
20250513,163900,603795515,8780,8780,8780,8780,0
|
|
20250513,163800,603795515,8780,8780,8780,8780,0
|
|
20250513,163700,603795515,8780,8780,8780,8780,0
|
|
20250513,163600,603795515,8780,8780,8780,8780,0
|
|
20250513,163500,603795515,8780,8780,8780,8780,0
|
|
20250513,163400,603795515,8780,8780,8780,8780,0
|
|
20250513,163300,603795515,8780,8780,8780,8780,0
|
|
20250513,163200,603795515,8780,8780,8780,8780,762
|
|
20250513,163100,603795515,8780,8780,8780,8780,0
|
|
20250513,163000,603795515,8780,8780,8780,8780,0
|
|
20250513,162900,603795515,8780,8780,8780,8780,0
|
|
20250513,162800,603795515,8780,8780,8780,8780,0
|
|
20250513,162700,603795515,8780,8780,8780,8780,0
|
|
20250513,162600,603795515,8780,8780,8780,8780,0
|
|
20250513,162500,603795515,8780,8780,8780,8780,0
|
|
20250513,162400,603795515,8780,8780,8780,8780,0
|
|
20250513,162300,603795515,8780,8780,8780,8780,0
|
|
20250513,162200,603795515,8780,8780,8780,8780,0
|
|
20250513,162100,603795515,8780,8780,8780,8780,0
|
|
20250513,162000,603795515,8780,8780,8780,8780,0
|
|
20250513,161900,603795515,8780,8780,8780,8780,0
|
|
20250513,161800,603795515,8780,8780,8780,8780,0
|
|
20250513,161700,603795515,8780,8780,8780,8780,0
|
|
20250513,161600,603795515,8780,8780,8780,8780,0
|
|
20250513,161500,603795515,8780,8780,8780,8780,0
|
|
20250513,161400,603795515,8780,8780,8780,8780,0
|
|
20250513,161300,603795515,8780,8780,8780,8780,0
|
|
20250513,161200,603795515,8780,8780,8780,8780,0
|
|
20250513,161100,603795515,8780,8780,8780,8780,0
|
|
20250513,161000,603795515,8780,8780,8780,8780,0
|
|
20250513,160900,603795515,8780,8780,8780,8780,0
|
|
20250513,160800,603795515,8780,8780,8780,8780,0
|
|
20250513,160700,603795515,8780,8780,8780,8780,0
|
|
20250513,160600,603795515,8780,8780,8780,8780,0
|
|
20250513,160500,603795515,8780,8780,8780,8780,0
|
|
20250513,160400,603795515,8780,8780,8780,8780,0
|
|
20250513,160300,603795515,8780,8780,8780,8780,0
|
|
20250513,160200,603795515,8780,8780,8780,8780,762
|
|
20250513,160100,603795515,8780,8780,8780,8780,0
|
|
20250513,160000,603795515,8780,8780,8780,8780,0
|
|
20250513,155900,603795515,8780,8780,8780,8780,0
|
|
20250513,155800,603795515,8780,8780,8780,8780,0
|
|
20250513,155700,603795515,8780,8780,8780,8780,0
|
|
20250513,155600,603795515,8780,8780,8780,8780,0
|
|
20250513,155500,603795515,8780,8780,8780,8780,0
|
|
20250513,155400,603795515,8780,8780,8780,8780,0
|
|
20250513,155300,603795515,8780,8780,8780,8780,0
|
|
20250513,155200,603795515,8780,8780,8780,8780,0
|
|
20250513,155100,603795515,8780,8780,8780,8780,0
|
|
20250513,155000,603795515,8780,8780,8780,8780,0
|
|
20250513,154900,603795515,8780,8780,8780,8780,0
|
|
20250513,154800,603795515,8780,8780,8780,8780,0
|
|
20250513,154700,603795515,8780,8780,8780,8780,0
|
|
20250513,154600,603795515,8780,8780,8780,8780,0
|
|
20250513,154500,603795515,8780,8780,8780,8780,0
|
|
20250513,154400,603795515,8780,8780,8780,8780,0
|
|
20250513,154300,603795515,8780,8780,8780,8780,0
|
|
20250513,154200,603795515,8780,8780,8780,8780,0
|
|
20250513,154100,603795515,8780,8780,8780,8780,0
|
|
20250513,154000,603795515,8780,8780,8780,8780,0
|
|
20250513,153900,603795515,8780,8780,8780,8780,0
|
|
20250513,153800,603795515,8780,8780,8780,8780,0
|
|
20250513,153700,603795515,8780,8780,8780,8780,0
|
|
20250513,153600,603795515,8780,8780,8780,8780,0
|
|
20250513,153500,603795515,8780,8780,8780,8780,0
|
|
20250513,153400,603795515,8780,8780,8780,8780,0
|
|
20250513,153300,603795515,8780,8780,8780,8780,0
|
|
20250513,153200,603795515,8780,8780,8780,8780,762
|
|
20250513,153100,603795515,8780,8780,8780,8780,0
|
|
20250513,153000,603795515,8780,8780,8780,8780,762
|
|
20250513,152900,597105155,8740,8740,8740,8740,0
|
|
20250513,152800,597105155,8740,8740,8740,8740,0
|
|
20250513,152700,597105155,8740,8740,8740,8740,0
|
|
20250513,152600,597105155,8740,8740,8740,8740,0
|
|
20250513,152500,597105155,8740,8740,8740,8740,0
|
|
20250513,152400,597105155,8740,8740,8740,8740,0
|
|
20250513,152300,597105155,8740,8740,8740,8740,0
|
|
20250513,152200,597105155,8740,8740,8740,8740,0
|
|
20250513,152100,597105155,8740,8740,8740,8740,0
|
|
20250513,152000,597105155,8740,8740,8740,8740,0
|
|
20250513,151900,597105155,8740,8770,8770,8740,76
|
|
20250513,151800,596440825,8740,8750,8750,8740,212
|
|
20250513,151700,594587285,8750,8740,8780,8740,8
|
|
20250513,151600,594517315,8740,8750,8750,8740,158
|
|
20250513,151500,593135735,8750,8750,8750,8750,0
|
|
20250513,151400,593135735,8750,8750,8750,8750,0
|
|
20250513,151300,593135735,8750,8750,8750,8750,1
|
|
20250513,151200,593126985,8750,8750,8750,8750,8
|
|
20250513,151100,593056985,8790,8790,8790,8790,0
|
|
20250513,151000,593056985,8790,8790,8790,8790,301
|
|
20250513,150900,590411195,8740,8750,8750,8740,44
|
|
20250513,150800,590026225,8790,8790,8790,8790,0
|
|
20250513,150700,590026225,8790,8790,8790,8790,0
|
|
20250513,150600,590026225,8790,8790,8790,8790,0
|
|
20250513,150500,590026225,8790,8790,8790,8790,0
|
|
20250513,150400,590026225,8790,8790,8790,8790,2
|
|
20250513,150300,590008645,8780,8780,8780,8780,103
|
|
20250513,150200,589104305,8800,8800,8800,8800,0
|
|
20250513,150100,589104305,8800,8730,8800,8720,401
|
|
20250513,150000,585588835,8720,8720,8720,8720,0
|
|
20250513,145900,585588835,8720,8720,8720,8720,54
|
|
20250513,145800,585117955,8780,8780,8780,8780,1
|
|
20250513,145700,585109175,8750,8750,8750,8750,0
|
|
20250513,145600,585109175,8750,8750,8750,8750,3513
|
|
20250513,145500,554370425,8800,8800,8800,8800,0
|
|
20250513,145400,554370425,8800,8800,8800,8800,0
|
|
20250513,145300,554370425,8800,8800,8800,8800,0
|
|
20250513,145200,554370425,8800,8800,8800,8800,0
|
|
20250513,145100,554370425,8800,8800,8800,8800,0
|
|
20250513,145000,554370425,8800,8780,8800,8780,50
|
|
20250513,144900,553930615,8740,8740,8740,8740,13
|
|
20250513,144800,553816995,8740,8740,8740,8740,0
|
|
20250513,144700,553816995,8740,8720,8800,8720,1028
|
|
20250513,144600,544808455,8720,8720,8720,8720,2
|
|
20250513,144500,544791015,8720,8720,8720,8720,0
|
|
20250513,144400,544791015,8720,8720,8720,8720,2
|
|
20250513,144300,544773575,8730,8730,8730,8730,0
|
|
20250513,144200,544773575,8730,8730,8730,8730,1
|
|
20250513,144100,544764845,8720,8720,8720,8720,0
|
|
20250513,144000,544764845,8720,8720,8720,8720,149
|
|
20250513,143900,543465565,8720,8720,8720,8720,36
|
|
20250513,143800,543151645,8710,8710,8710,8710,0
|
|
20250513,143700,543151645,8710,8710,8710,8710,0
|
|
20250513,143600,543151645,8710,8710,8710,8710,75
|
|
20250513,143500,542498395,8710,8710,8710,8710,2
|
|
20250513,143400,542480975,8720,8720,8720,8720,0
|
|
20250513,143300,542480975,8720,8720,8720,8720,2
|
|
20250513,143200,542463535,8710,8710,8710,8710,0
|
|
20250513,143100,542463535,8710,8710,8710,8710,333
|
|
20250513,143000,539563105,8700,8700,8700,8700,0
|
|
20250513,142900,539563105,8700,8720,8720,8700,124
|
|
20250513,142800,538482855,8730,8730,8730,8730,5
|
|
20250513,142700,538439205,8730,8730,8730,8730,0
|
|
20250513,142600,538439205,8730,8730,8730,8730,2
|
|
20250513,142500,538421745,8730,8730,8730,8730,0
|
|
20250513,142400,538421745,8730,8730,8730,8730,2
|
|
20250513,142300,538404285,8730,8730,8730,8730,0
|
|
20250513,142200,538404285,8730,8730,8730,8730,0
|
|
20250513,142100,538404285,8730,8730,8730,8730,0
|
|
20250513,142000,538404285,8730,8730,8730,8730,0
|
|
20250513,141900,538404285,8730,8730,8730,8730,0
|
|
20250513,141800,538404285,8730,8730,8730,8730,0
|
|
20250513,141700,538404285,8730,8730,8730,8730,1
|
|
20250513,141600,538395555,8710,8710,8710,8710,0
|
|
20250513,141500,538395555,8710,8710,8710,8710,0
|
|
20250513,141400,538395555,8710,8710,8710,8710,0
|
|
20250513,141300,538395555,8710,8710,8710,8710,10
|
|
20250513,141200,538308455,8730,8720,8730,8720,134
|
|
20250513,141100,537138755,8720,8720,8720,8720,234
|
|
20250513,141000,535098275,8700,8700,8700,8700,0
|
|
20250513,140900,535098275,8700,8700,8700,8700,0
|
|
20250513,140800,535098275,8700,8700,8700,8700,3
|
|
20250513,140700,535072175,8700,8700,8700,8700,0
|
|
20250513,140600,535072175,8700,8700,8700,8700,248
|
|
20250513,140500,532914575,8700,8700,8700,8700,0
|
|
20250513,140400,532914575,8700,8700,8700,8700,91
|
|
20250513,140300,532122875,8710,8710,8710,8710,1
|
|
20250513,140200,532114165,8700,8700,8700,8700,0
|
|
20250513,140100,532114165,8700,8700,8700,8700,0
|
|
20250513,140000,532114165,8700,8700,8700,8700,181
|
|
20250513,135900,530539465,8700,8700,8700,8700,2
|
|
20250513,135800,530522065,8710,8710,8710,8710,0
|
|
20250513,135700,530522065,8710,8710,8710,8710,72
|
|
20250513,135600,529894945,8710,8710,8710,8710,0
|
|
20250513,135500,529894945,8710,8710,8710,8710,0
|
|
20250513,135400,529894945,8710,8710,8710,8710,0
|
|
20250513,135300,529894945,8710,8710,8710,8710,0
|
|
20250513,135200,529894945,8710,8710,8710,8710,71
|
|
20250513,135100,529276535,8710,8710,8710,8710,0
|
|
20250513,135000,529276535,8710,8710,8710,8710,13
|
|
20250513,134900,529163305,8700,8700,8700,8700,67
|
|
20250513,134800,528580405,8690,8690,8690,8690,0
|
|
20250513,134700,528580405,8690,8690,8690,8690,218
|
|
20250513,134600,526685985,8700,8700,8700,8700,105
|
|
20250513,134500,525772485,8690,8690,8700,8690,1047
|
|
20250513,134400,516673945,8690,8690,8690,8690,30
|
|
20250513,134300,516413245,8680,8690,8690,8680,82
|
|
20250513,134200,515700715,8700,8700,8700,8700,1
|
|
20250513,134100,515692015,8690,8690,8690,8690,5
|
|
20250513,134000,515648565,8690,8690,8690,8690,1
|
|
20250513,133900,515639875,8700,8700,8700,8700,1
|
|
20250513,133800,515631175,8700,8700,8700,8700,2
|
|
20250513,133700,515613775,8700,8700,8700,8700,70
|
|
20250513,133600,515004775,8690,8690,8690,8690,1131
|
|
20250513,133500,505176385,8680,8680,8680,8680,198
|
|
20250513,133400,503457745,8680,8690,8690,8680,5
|
|
20250513,133300,503414305,8680,8680,8680,8680,0
|
|
20250513,133200,503414305,8680,8680,8680,8680,0
|
|
20250513,133100,503414305,8680,8680,8680,8680,200
|
|
20250513,133000,501678305,8680,8680,8680,8680,64
|
|
20250513,132900,501122785,8680,8690,8690,8680,476
|
|
20250513,132800,496986365,8700,8700,8700,8700,1
|
|
20250513,132700,496977665,8690,8700,8700,8690,201
|
|
20250513,132600,495230965,8690,8690,8690,8690,0
|
|
20250513,132500,495230965,8690,8690,8690,8690,100
|
|
20250513,132400,494361965,8700,8700,8700,8700,184
|
|
20250513,132300,492761165,8700,8710,8710,8700,231
|
|
20250513,132200,490751455,8710,8710,8710,8710,0
|
|
20250513,132100,490751455,8710,8700,8710,8700,569
|
|
20250513,132000,485801135,8700,8710,8710,8700,471
|
|
20250513,131900,481698775,8720,8720,8720,8720,0
|
|
20250513,131800,481698775,8720,8720,8720,8720,200
|
|
20250513,131700,479954775,8720,8720,8720,8720,0
|
|
20250513,131600,479954775,8720,8720,8720,8720,11
|
|
20250513,131500,479858855,8720,8720,8720,8720,6
|
|
20250513,131400,479806535,8720,8720,8720,8720,1
|
|
20250513,131300,479797815,8715,8715,8715,8715,0
|
|
20250513,131200,479797815,8715,8715,8715,8715,10
|
|
20250513,131100,479710665,8710,8720,8720,8710,18
|
|
20250513,131000,479553785,8720,8720,8720,8720,2
|
|
20250513,130900,479536345,8720,8720,8740,8720,51
|
|
20250513,130800,479091605,8740,8740,8740,8740,1
|
|
20250513,130700,479082865,8710,8710,8710,8710,201
|
|
20250513,130600,477332155,8720,8740,8740,8720,771
|
|
20250513,130500,470608455,8730,8730,8730,8730,0
|
|
20250513,130400,470608455,8730,8740,8740,8730,227
|
|
20250513,130300,468626290,8735,8735,8735,8735,24
|
|
20250513,130200,468416650,8740,8740,8740,8740,0
|
|
20250513,130100,468416650,8740,8730,8740,8720,712
|
|
20250513,130000,462205260,8730,8730,8730,8730,22
|
|
20250513,125900,462013200,8730,8730,8730,8730,0
|
|
20250513,125800,462013200,8730,8740,8740,8730,595
|
|
20250513,125700,456818520,8750,8750,8750,8750,0
|
|
20250513,125600,456818520,8750,8750,8750,8750,1
|
|
20250513,125500,456809770,8750,8750,8750,8750,0
|
|
20250513,125400,456809770,8750,8750,8750,8750,1
|
|
20250513,125300,456801020,8750,8750,8750,8750,0
|
|
20250513,125200,456801020,8750,8750,8750,8750,0
|
|
20250513,125100,456801020,8750,8750,8750,8750,6
|
|
20250513,125000,456748520,8730,8730,8730,8730,0
|
|
20250513,124900,456748520,8730,8740,8740,8730,191
|
|
20250513,124800,455079190,8750,8750,8750,8750,0
|
|
20250513,124700,455079190,8750,8750,8750,8750,417
|
|
20250513,124600,451430440,8750,8750,8750,8750,3
|
|
20250513,124500,451404190,8760,8760,8760,8760,0
|
|
20250513,124400,451404190,8760,8760,8760,8760,0
|
|
20250513,124300,451404190,8760,8760,8760,8760,0
|
|
20250513,124200,451404190,8760,8760,8760,8760,200
|
|
20250513,124100,449652190,8760,8760,8760,8760,22
|
|
20250513,124000,449459470,8750,8750,8750,8750,0
|
|
20250513,123900,449459470,8750,8750,8750,8750,383
|
|
20250513,123800,446108220,8780,8780,8780,8780,0
|
|
20250513,123700,446108220,8780,8780,8780,8780,0
|
|
20250513,123600,446108220,8780,8780,8780,8780,0
|
|
20250513,123500,446108220,8780,8780,8780,8780,0
|
|
20250513,123400,446108220,8780,8780,8780,8780,1
|
|
20250513,123300,446099440,8760,8760,8760,8760,391
|
|
20250513,123200,442674280,8760,8760,8760,8760,0
|
|
20250513,123100,442674280,8760,8760,8760,8760,0
|
|
20250513,123000,442674280,8760,8760,8760,8760,100
|
|
20250513,122900,441798280,8760,8760,8760,8760,1
|
|
20250513,122800,441789520,8730,8730,8730,8730,81
|
|
20250513,122700,441082390,8730,8750,8750,8730,786
|
|
20250513,122600,434216250,8770,8770,8770,8770,4
|
|
20250513,122500,434181170,8770,8770,8770,8770,5
|
|
20250513,122400,434137320,8780,8780,8780,8780,0
|
|
20250513,122300,434137320,8780,8770,8780,8770,21
|
|
20250513,122200,433953140,8770,8750,8770,8750,372
|
|
20250513,122100,430697940,8770,8770,8770,8770,0
|
|
20250513,122000,430697940,8770,8770,8770,8770,0
|
|
20250513,121900,430697940,8770,8770,8770,8770,1133
|
|
20250513,121800,420761530,8760,8760,8760,8760,0
|
|
20250513,121700,420761530,8760,8760,8760,8760,26
|
|
20250513,121600,420533770,8760,8760,8760,8760,74
|
|
20250513,121500,419885530,8750,8750,8750,8750,0
|
|
20250513,121400,419885530,8750,8750,8750,8750,90
|
|
20250513,121300,419098030,8770,8770,8770,8770,70
|
|
20250513,121200,418484130,8770,8770,8770,8770,0
|
|
20250513,121100,418484130,8770,8760,8770,8750,95
|
|
20250513,121000,417652850,8770,8770,8770,8770,4
|
|
20250513,120900,417617770,8800,8800,8800,8800,0
|
|
20250513,120800,417617770,8800,8800,8800,8800,0
|
|
20250513,120700,417617770,8800,8800,8800,8800,0
|
|
20250513,120600,417617770,8800,8800,8800,8800,0
|
|
20250513,120500,417617770,8800,8800,8800,8800,1
|
|
20250513,120400,417608970,8780,8770,8780,8770,730
|
|
20250513,120300,411202100,8770,8770,8770,8770,107
|
|
20250513,120200,410263710,8800,8800,8800,8800,0
|
|
20250513,120100,410263710,8800,8760,8800,8760,424
|
|
20250513,120000,406549400,8770,8770,8770,8770,0
|
|
20250513,115900,406549400,8770,8770,8770,8770,0
|
|
20250513,115800,406549400,8770,8770,8770,8770,75
|
|
20250513,115700,405891650,8770,8770,8770,8770,0
|
|
20250513,115600,405891650,8770,8770,8770,8770,30
|
|
20250513,115500,405628550,8800,8800,8800,8800,0
|
|
20250513,115400,405628550,8800,8770,8800,8770,406
|
|
20250513,115300,402063850,8780,8780,8780,8780,0
|
|
20250513,115200,402063850,8780,8780,8780,8780,98
|
|
20250513,115100,401203410,8780,8780,8780,8780,0
|
|
20250513,115000,401203410,8780,8780,8780,8780,0
|
|
20250513,114900,401203410,8780,8780,8780,8780,0
|
|
20250513,114800,401203410,8780,8780,8780,8780,0
|
|
20250513,114700,401203410,8780,8780,8780,8780,0
|
|
20250513,114600,401203410,8780,8780,8780,8780,146
|
|
20250513,114500,399921530,8780,8800,8810,8780,163
|
|
20250513,114400,398490230,8810,8810,8810,8810,0
|
|
20250513,114300,398490230,8810,8810,8810,8810,1
|
|
20250513,114200,398481420,8770,8770,8770,8770,44
|
|
20250513,114100,398095540,8810,8800,8810,8800,53
|
|
20250513,114000,397629110,8800,8800,8800,8800,316
|
|
20250513,113900,394848310,8790,8810,8810,8750,3320
|
|
20250513,113800,365772080,8820,8820,8820,8820,0
|
|
20250513,113700,365772080,8820,8820,8820,8820,20
|
|
20250513,113600,365595680,8830,8830,8830,8830,0
|
|
20250513,113500,365595680,8830,8830,8830,8830,72
|
|
20250513,113400,364959920,8830,8830,8830,8830,0
|
|
20250513,113300,364959920,8830,8830,8830,8830,204
|
|
20250513,113200,363158600,8820,8820,8820,8820,0
|
|
20250513,113100,363158600,8820,8820,8820,8820,0
|
|
20250513,113000,363158600,8820,8810,8820,8810,5
|
|
20250513,112900,363114510,8820,8820,8820,8820,0
|
|
20250513,112800,363114510,8820,8800,8820,8800,357
|
|
20250513,112700,359969910,8800,8800,8800,8800,0
|
|
20250513,112600,359969910,8800,8800,8800,8800,0
|
|
20250513,112500,359969910,8800,8800,8800,8800,191
|
|
20250513,112400,358289110,8800,8790,8800,8790,57
|
|
20250513,112300,357788060,8790,8790,8790,8790,100
|
|
20250513,112200,356909060,8790,8790,8790,8790,0
|
|
20250513,112100,356909060,8790,8790,8790,8790,142
|
|
20250513,112000,355660880,8780,8780,8780,8780,0
|
|
20250513,111900,355660880,8780,8780,8780,8780,3
|
|
20250513,111800,355634540,8780,8780,8780,8780,87
|
|
20250513,111700,354870680,8750,8750,8750,8750,219
|
|
20250513,111600,352954430,8750,8750,8750,8750,321
|
|
20250513,111500,350145680,8750,8750,8750,8750,3
|
|
20250513,111400,350119430,8740,8760,8760,8740,711
|
|
20250513,111300,343898550,8750,8750,8750,8740,420
|
|
20250513,111200,340224040,8740,8750,8750,8740,733
|
|
20250513,111100,333814810,8750,8760,8760,8750,569
|
|
20250513,111000,328834060,8760,8760,8760,8760,102
|
|
20250513,110900,327940540,8750,8790,8790,8750,5686
|
|
20250513,110800,278086590,8790,8800,8800,8790,92
|
|
20250513,110700,277277850,8790,8790,8790,8790,0
|
|
20250513,110600,277277850,8790,8800,8800,8790,144
|
|
20250513,110500,276011060,8800,8800,8800,8800,801
|
|
20250513,110400,268962260,8810,8810,8810,8810,60
|
|
20250513,110300,268433660,8800,8800,8800,8800,0
|
|
20250513,110200,268433660,8800,8800,8800,8800,21
|
|
20250513,110100,268248860,8810,8810,8810,8810,0
|
|
20250513,110000,268248860,8810,8810,8810,8810,87
|
|
20250513,105900,267482390,8800,8800,8800,8800,53
|
|
20250513,105800,267015990,8820,8820,8820,8820,0
|
|
20250513,105700,267015990,8820,8820,8820,8820,0
|
|
20250513,105600,267015990,8820,8820,8820,8820,18
|
|
20250513,105500,266857230,8820,8820,8820,8820,0
|
|
20250513,105400,266857230,8820,8820,8820,8820,0
|
|
20250513,105300,266857230,8820,8820,8820,8820,0
|
|
20250513,105200,266857230,8820,8820,8820,8820,110
|
|
20250513,105100,265887030,8800,8800,8800,8800,34
|
|
20250513,105000,265587830,8820,8820,8820,8820,0
|
|
20250513,104900,265587830,8820,8820,8820,8820,0
|
|
20250513,104800,265587830,8820,8820,8820,8820,400
|
|
20250513,104700,262059830,8810,8810,8810,8810,0
|
|
20250513,104600,262059830,8810,8810,8810,8810,0
|
|
20250513,104500,262059830,8810,8810,8810,8810,102
|
|
20250513,104400,261161210,8810,8810,8810,8810,50
|
|
20250513,104300,260720710,8810,8810,8810,8810,0
|
|
20250513,104200,260720710,8810,8810,8810,8810,0
|
|
20250513,104100,260720710,8810,8810,8810,8810,0
|
|
20250513,104000,260720710,8810,8810,8810,8810,0
|
|
20250513,103900,260720710,8810,8810,8810,8810,30
|
|
20250513,103800,260456410,8830,8830,8830,8830,0
|
|
20250513,103700,260456410,8830,8830,8830,8830,1613
|
|
20250513,103600,246213620,8830,8830,8830,8830,0
|
|
20250513,103500,246213620,8830,8835,8835,8820,263
|
|
20250513,103400,243891790,8810,8810,8810,8810,4
|
|
20250513,103300,243856550,8810,8810,8810,8810,64
|
|
20250513,103200,243292710,8800,8810,8810,8800,998
|
|
20250513,103100,234509110,8800,8800,8800,8800,0
|
|
20250513,103000,234509110,8800,8800,8800,8800,50
|
|
20250513,102900,234069110,8800,8810,8810,8800,636
|
|
20250513,102800,228470350,8810,8810,8810,8810,0
|
|
20250513,102700,228470350,8810,8840,8840,8810,142
|
|
20250513,102600,227217110,8810,8810,8810,8810,0
|
|
20250513,102500,227217110,8810,8810,8810,8810,0
|
|
20250513,102400,227217110,8810,8810,8810,8810,0
|
|
20250513,102300,227217110,8810,8810,8810,8810,0
|
|
20250513,102200,227217110,8810,8810,8810,8810,228
|
|
20250513,102100,225208430,8830,8840,8840,8830,341
|
|
20250513,102000,222194990,8790,8820,8830,8790,2462
|
|
20250513,101900,200522430,8820,8820,8820,8820,5
|
|
20250513,101800,200478330,8820,8820,8820,8820,0
|
|
20250513,101700,200478330,8820,8820,8820,8820,151
|
|
20250513,101600,199146510,8850,8830,8850,8830,899
|
|
20250513,101500,191198340,8850,8850,8850,8850,0
|
|
20250513,101400,191198340,8850,8850,8850,8850,2
|
|
20250513,101300,191180640,8800,8800,8800,8800,0
|
|
20250513,101200,191180640,8800,8820,8820,8800,306
|
|
20250513,101100,188487580,8840,8840,8840,8840,0
|
|
20250513,101000,188487580,8840,8850,8850,8840,535
|
|
20250513,100900,183758170,8850,8850,8850,8850,700
|
|
20250513,100800,177563170,8840,8850,8850,8840,207
|
|
20250513,100700,175731230,8850,8850,8850,8850,0
|
|
20250513,100600,175731230,8850,8850,8850,8850,0
|
|
20250513,100500,175731230,8850,8850,8850,8850,0
|
|
20250513,100400,175731230,8850,8850,8850,8850,200
|
|
20250513,100300,173961230,8850,8850,8850,8850,0
|
|
20250513,100200,173961230,8850,8850,8850,8850,444
|
|
20250513,100100,170031830,8850,8850,8850,8850,349
|
|
20250513,100000,166943180,8850,8850,8850,8850,354
|
|
20250513,095900,163810280,8850,8880,8880,8850,28
|
|
20250513,095800,163561760,8880,8850,8880,8845,876
|
|
20250513,095700,155810340,8850,8850,8850,8850,339
|
|
20250513,095600,152810190,8880,8880,8880,8880,0
|
|
20250513,095500,152810190,8880,8880,8880,8880,1
|
|
20250513,095400,152801310,8880,8880,8880,8880,18
|
|
20250513,095300,152641470,8890,8890,8890,8890,30
|
|
20250513,095200,152374770,8890,8890,8890,8890,0
|
|
20250513,095100,152374770,8890,8850,8890,8850,198
|
|
20250513,095000,150615730,8840,8840,8840,8840,5
|
|
20250513,094900,150571530,8870,8870,8870,8870,526
|
|
20250513,094800,145905910,8870,8870,8880,8870,436
|
|
20250513,094700,142036910,8870,8840,8870,8840,782
|
|
20250513,094600,135111380,8820,8820,8820,8820,0
|
|
20250513,094500,135111380,8820,8820,8820,8820,9
|
|
20250513,094400,135032000,8860,8860,8860,8860,1
|
|
20250513,094300,135023140,8860,8840,8860,8840,191
|
|
20250513,094200,133334310,8840,8820,8840,8810,579
|
|
20250513,094100,128230300,8830,8830,8830,8830,0
|
|
20250513,094000,128230300,8830,8840,8840,8830,294
|
|
20250513,093900,125634140,8840,8850,8850,8840,588
|
|
20250513,093800,120432500,8860,8850,8860,8850,112
|
|
20250513,093700,119441180,8840,8850,8850,8840,181
|
|
20250513,093600,117839450,8860,8860,8860,8860,121
|
|
20250513,093500,116767390,8860,8880,8880,8860,418
|
|
20250513,093400,113059850,8870,8860,8870,8860,252
|
|
20250513,093300,110826140,8850,8850,8850,8850,100
|
|
20250513,093200,109941140,8850,8860,8860,8850,242
|
|
20250513,093100,107798250,8860,8860,8860,8860,0
|
|
20250513,093000,107798250,8860,8860,8860,8850,130
|
|
20250513,092900,106646670,8840,8850,8850,8840,69
|
|
20250513,092800,106036260,8830,8830,8830,8830,0
|
|
20250513,092700,106036260,8830,8830,8830,8830,0
|
|
20250513,092600,106036260,8830,8870,8870,8830,236
|
|
20250513,092500,103951030,8870,8860,8880,8860,125
|
|
20250513,092400,102841690,8860,8840,8860,8840,407
|
|
20250513,092300,99242230,8840,8840,8840,8840,21
|
|
20250513,092200,99056590,8830,8830,8830,8830,0
|
|
20250513,092100,99056590,8830,8820,8830,8820,907
|
|
20250513,092000,91049770,8830,8820,8830,8820,643
|
|
20250513,091900,85375560,8830,8820,9000,8800,3865
|
|
20250513,091800,51071860,8820,8820,8820,8820,8
|
|
20250513,091700,51001300,8820,8830,8840,8800,313
|
|
20250513,091600,48237830,8830,8820,8840,8820,266
|
|
20250513,091500,45887740,8820,8820,8830,8820,600
|
|
20250513,091400,40593490,8820,8800,8820,8780,83
|
|
20250513,091300,39863090,8780,8820,8820,8780,11
|
|
20250513,091200,39766470,8780,8820,8820,8780,1093
|
|
20250513,091100,30163510,8810,8820,8820,8810,3
|
|
20250513,091000,30137070,8820,8790,8820,8790,440
|
|
20250513,090900,26264870,8790,8790,8790,8790,4
|
|
20250513,090800,26229710,8820,8820,8820,8820,115
|
|
20250513,090700,25215410,8790,8790,8790,8790,250
|
|
20250513,090600,23017910,8790,8790,8790,8790,48
|
|
20250513,090500,22595990,8810,8810,8810,8810,384
|
|
20250513,090400,19212950,8790,8810,8810,8790,21
|
|
20250513,090300,19028340,8780,8810,8810,8780,168
|
|
20250513,090200,17550160,8830,8790,8830,8790,21
|
|
20250513,090100,17365490,8830,8800,8840,8750,713
|
|
20250513,090000,11113600,8790,8800,8850,8750,1262
|