629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,192600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,192500,1904652080,2315,2315,2315,2315,0
|
|
20250508,192400,1904652080,2315,2315,2315,2315,0
|
|
20250508,192300,1904652080,2315,2315,2315,2315,0
|
|
20250508,192200,1904652080,2315,2315,2315,2315,0
|
|
20250508,192100,1904652080,2315,2315,2315,2315,0
|
|
20250508,192000,1904652080,2315,2315,2315,2315,0
|
|
20250508,191900,1904652080,2315,2315,2315,2315,0
|
|
20250508,191800,1904652080,2315,2315,2315,2315,0
|
|
20250508,191700,1904652080,2315,2315,2315,2315,0
|
|
20250508,191600,1904652080,2315,2315,2315,2315,0
|
|
20250508,191500,1904652080,2315,2315,2315,2315,0
|
|
20250508,191400,1904652080,2315,2315,2315,2315,0
|
|
20250508,191300,1904652080,2315,2315,2315,2315,0
|
|
20250508,191200,1904652080,2315,2315,2315,2315,0
|
|
20250508,191100,1904652080,2315,2315,2315,2315,0
|
|
20250508,191000,1904652080,2315,2315,2315,2315,0
|
|
20250508,190900,1904652080,2315,2315,2315,2315,0
|
|
20250508,190800,1904652080,2315,2315,2315,2315,0
|
|
20250508,190700,1904652080,2315,2315,2315,2315,0
|
|
20250508,190600,1904652080,2315,2315,2315,2315,0
|
|
20250508,190500,1904652080,2315,2315,2315,2315,0
|
|
20250508,190400,1904652080,2315,2315,2315,2315,0
|
|
20250508,190300,1904652080,2315,2315,2315,2315,0
|
|
20250508,190200,1904652080,2315,2315,2315,2315,0
|
|
20250508,190100,1904652080,2315,2315,2315,2315,0
|
|
20250508,190000,1904652080,2315,2315,2315,2315,0
|
|
20250508,185900,1904652080,2315,2315,2315,2315,0
|
|
20250508,185800,1904652080,2315,2315,2315,2315,0
|
|
20250508,185700,1904652080,2315,2315,2315,2315,0
|
|
20250508,185600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,185500,1904652080,2315,2315,2315,2315,0
|
|
20250508,185400,1904652080,2315,2315,2315,2315,0
|
|
20250508,185300,1904652080,2315,2315,2315,2315,0
|
|
20250508,185200,1904652080,2315,2315,2315,2315,0
|
|
20250508,185100,1904652080,2315,2315,2315,2315,0
|
|
20250508,185000,1904652080,2315,2315,2315,2315,0
|
|
20250508,184900,1904652080,2315,2315,2315,2315,0
|
|
20250508,184800,1904652080,2315,2315,2315,2315,0
|
|
20250508,184700,1904652080,2315,2315,2315,2315,0
|
|
20250508,184600,1904652080,2315,2315,2315,2315,0
|
|
20250508,184500,1904652080,2315,2315,2315,2315,0
|
|
20250508,184400,1904652080,2315,2315,2315,2315,0
|
|
20250508,184300,1904652080,2315,2315,2315,2315,0
|
|
20250508,184200,1904652080,2315,2315,2315,2315,0
|
|
20250508,184100,1904652080,2315,2315,2315,2315,0
|
|
20250508,184000,1904652080,2315,2315,2315,2315,0
|
|
20250508,183900,1904652080,2315,2315,2315,2315,0
|
|
20250508,183800,1904652080,2315,2315,2315,2315,0
|
|
20250508,183700,1904652080,2315,2315,2315,2315,0
|
|
20250508,183600,1904652080,2315,2315,2315,2315,0
|
|
20250508,183500,1904652080,2315,2315,2315,2315,0
|
|
20250508,183400,1904652080,2315,2315,2315,2315,0
|
|
20250508,183300,1904652080,2315,2315,2315,2315,0
|
|
20250508,183200,1904652080,2315,2315,2315,2315,0
|
|
20250508,183100,1904652080,2315,2315,2315,2315,0
|
|
20250508,183000,1904652080,2315,2315,2315,2315,0
|
|
20250508,182900,1904652080,2315,2315,2315,2315,0
|
|
20250508,182800,1904652080,2315,2315,2315,2315,0
|
|
20250508,182700,1904652080,2315,2315,2315,2315,0
|
|
20250508,182600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,182500,1904652080,2315,2315,2315,2315,0
|
|
20250508,182400,1904652080,2315,2315,2315,2315,0
|
|
20250508,182300,1904652080,2315,2315,2315,2315,0
|
|
20250508,182200,1904652080,2315,2315,2315,2315,0
|
|
20250508,182100,1904652080,2315,2315,2315,2315,0
|
|
20250508,182000,1904652080,2315,2315,2315,2315,0
|
|
20250508,181900,1904652080,2315,2315,2315,2315,0
|
|
20250508,181800,1904652080,2315,2315,2315,2315,0
|
|
20250508,181700,1904652080,2315,2315,2315,2315,0
|
|
20250508,181600,1904652080,2315,2315,2315,2315,0
|
|
20250508,181500,1904652080,2315,2315,2315,2315,0
|
|
20250508,181400,1904652080,2315,2315,2315,2315,0
|
|
20250508,181300,1904652080,2315,2315,2315,2315,0
|
|
20250508,181200,1904652080,2315,2315,2315,2315,0
|
|
20250508,181100,1904652080,2315,2315,2315,2315,0
|
|
20250508,181000,1904652080,2315,2315,2315,2315,0
|
|
20250508,180900,1904652080,2315,2315,2315,2315,0
|
|
20250508,180800,1904652080,2315,2315,2315,2315,0
|
|
20250508,180700,1904652080,2315,2315,2315,2315,0
|
|
20250508,180600,1904652080,2315,2315,2315,2315,0
|
|
20250508,180500,1904652080,2315,2315,2315,2315,0
|
|
20250508,180400,1904652080,2315,2315,2315,2315,0
|
|
20250508,180300,1904652080,2315,2315,2315,2315,0
|
|
20250508,180200,1904652080,2315,2315,2315,2315,0
|
|
20250508,180100,1904652080,2315,2315,2315,2315,0
|
|
20250508,180000,1904652080,2315,2315,2315,2315,0
|
|
20250508,175900,1904652080,2315,2315,2315,2315,0
|
|
20250508,175800,1904652080,2315,2315,2315,2315,0
|
|
20250508,175700,1904652080,2315,2315,2315,2315,0
|
|
20250508,175600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,175500,1904652080,2315,2315,2315,2315,0
|
|
20250508,175400,1904652080,2315,2315,2315,2315,0
|
|
20250508,175300,1904652080,2315,2315,2315,2315,0
|
|
20250508,175200,1904652080,2315,2315,2315,2315,0
|
|
20250508,175100,1904652080,2315,2315,2315,2315,0
|
|
20250508,175000,1904652080,2315,2315,2315,2315,0
|
|
20250508,174900,1904652080,2315,2315,2315,2315,0
|
|
20250508,174800,1904652080,2315,2315,2315,2315,0
|
|
20250508,174700,1904652080,2315,2315,2315,2315,0
|
|
20250508,174600,1904652080,2315,2315,2315,2315,0
|
|
20250508,174500,1904652080,2315,2315,2315,2315,0
|
|
20250508,174400,1904652080,2315,2315,2315,2315,0
|
|
20250508,174300,1904652080,2315,2315,2315,2315,0
|
|
20250508,174200,1904652080,2315,2315,2315,2315,0
|
|
20250508,174100,1904652080,2315,2315,2315,2315,0
|
|
20250508,174000,1904652080,2315,2315,2315,2315,0
|
|
20250508,173900,1904652080,2315,2315,2315,2315,0
|
|
20250508,173800,1904652080,2315,2315,2315,2315,0
|
|
20250508,173700,1904652080,2315,2315,2315,2315,0
|
|
20250508,173600,1904652080,2315,2315,2315,2315,0
|
|
20250508,173500,1904652080,2315,2315,2315,2315,0
|
|
20250508,173400,1904652080,2315,2315,2315,2315,0
|
|
20250508,173300,1904652080,2315,2315,2315,2315,0
|
|
20250508,173200,1904652080,2315,2315,2315,2315,0
|
|
20250508,173100,1904652080,2315,2315,2315,2315,0
|
|
20250508,173000,1904652080,2315,2315,2315,2315,0
|
|
20250508,172900,1904652080,2315,2315,2315,2315,0
|
|
20250508,172800,1904652080,2315,2315,2315,2315,0
|
|
20250508,172700,1904652080,2315,2315,2315,2315,0
|
|
20250508,172600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,172500,1904652080,2315,2315,2315,2315,0
|
|
20250508,172400,1904652080,2315,2315,2315,2315,0
|
|
20250508,172300,1904652080,2315,2315,2315,2315,0
|
|
20250508,172200,1904652080,2315,2315,2315,2315,0
|
|
20250508,172100,1904652080,2315,2315,2315,2315,0
|
|
20250508,172000,1904652080,2315,2315,2315,2315,0
|
|
20250508,171900,1904652080,2315,2315,2315,2315,0
|
|
20250508,171800,1904652080,2315,2315,2315,2315,0
|
|
20250508,171700,1904652080,2315,2315,2315,2315,0
|
|
20250508,171600,1904652080,2315,2315,2315,2315,0
|
|
20250508,171500,1904652080,2315,2315,2315,2315,0
|
|
20250508,171400,1904652080,2315,2315,2315,2315,0
|
|
20250508,171300,1904652080,2315,2315,2315,2315,0
|
|
20250508,171200,1904652080,2315,2315,2315,2315,0
|
|
20250508,171100,1904652080,2315,2315,2315,2315,0
|
|
20250508,171000,1904652080,2315,2315,2315,2315,0
|
|
20250508,170900,1904652080,2315,2315,2315,2315,0
|
|
20250508,170800,1904652080,2315,2315,2315,2315,0
|
|
20250508,170700,1904652080,2315,2315,2315,2315,0
|
|
20250508,170600,1904652080,2315,2315,2315,2315,0
|
|
20250508,170500,1904652080,2315,2315,2315,2315,0
|
|
20250508,170400,1904652080,2315,2315,2315,2315,0
|
|
20250508,170300,1904652080,2315,2315,2315,2315,0
|
|
20250508,170200,1904652080,2315,2315,2315,2315,0
|
|
20250508,170100,1904652080,2315,2315,2315,2315,0
|
|
20250508,170000,1904652080,2315,2315,2315,2315,0
|
|
20250508,165900,1904652080,2315,2315,2315,2315,0
|
|
20250508,165800,1904652080,2315,2315,2315,2315,0
|
|
20250508,165700,1904652080,2315,2315,2315,2315,0
|
|
20250508,165600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,165500,1904652080,2315,2315,2315,2315,0
|
|
20250508,165400,1904652080,2315,2315,2315,2315,0
|
|
20250508,165300,1904652080,2315,2315,2315,2315,0
|
|
20250508,165200,1904652080,2315,2315,2315,2315,0
|
|
20250508,165100,1904652080,2315,2315,2315,2315,0
|
|
20250508,165000,1904652080,2315,2315,2315,2315,0
|
|
20250508,164900,1904652080,2315,2315,2315,2315,0
|
|
20250508,164800,1904652080,2315,2315,2315,2315,0
|
|
20250508,164700,1904652080,2315,2315,2315,2315,0
|
|
20250508,164600,1904652080,2315,2315,2315,2315,0
|
|
20250508,164500,1904652080,2315,2315,2315,2315,0
|
|
20250508,164400,1904652080,2315,2315,2315,2315,0
|
|
20250508,164300,1904652080,2315,2315,2315,2315,0
|
|
20250508,164200,1904652080,2315,2315,2315,2315,0
|
|
20250508,164100,1904652080,2315,2315,2315,2315,0
|
|
20250508,164000,1904652080,2315,2315,2315,2315,0
|
|
20250508,163900,1904652080,2315,2315,2315,2315,0
|
|
20250508,163800,1904652080,2315,2315,2315,2315,0
|
|
20250508,163700,1904652080,2315,2315,2315,2315,0
|
|
20250508,163600,1904652080,2315,2315,2315,2315,0
|
|
20250508,163500,1904652080,2315,2315,2315,2315,0
|
|
20250508,163400,1904652080,2315,2315,2315,2315,0
|
|
20250508,163300,1904652080,2315,2315,2315,2315,0
|
|
20250508,163200,1904652080,2315,2315,2315,2315,0
|
|
20250508,163100,1904652080,2315,2315,2315,2315,0
|
|
20250508,163000,1904652080,2315,2315,2315,2315,0
|
|
20250508,162900,1904652080,2315,2315,2315,2315,0
|
|
20250508,162800,1904652080,2315,2315,2315,2315,0
|
|
20250508,162700,1904652080,2315,2315,2315,2315,0
|
|
20250508,162600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,162500,1904652080,2315,2315,2315,2315,0
|
|
20250508,162400,1904652080,2315,2315,2315,2315,0
|
|
20250508,162300,1904652080,2315,2315,2315,2315,0
|
|
20250508,162200,1904652080,2315,2315,2315,2315,0
|
|
20250508,162100,1904652080,2315,2315,2315,2315,0
|
|
20250508,162000,1904652080,2315,2315,2315,2315,0
|
|
20250508,161900,1904652080,2315,2315,2315,2315,0
|
|
20250508,161800,1904652080,2315,2315,2315,2315,0
|
|
20250508,161700,1904652080,2315,2315,2315,2315,0
|
|
20250508,161600,1904652080,2315,2315,2315,2315,0
|
|
20250508,161500,1904652080,2315,2315,2315,2315,0
|
|
20250508,161400,1904652080,2315,2315,2315,2315,0
|
|
20250508,161300,1904652080,2315,2315,2315,2315,0
|
|
20250508,161200,1904652080,2315,2315,2315,2315,0
|
|
20250508,161100,1904652080,2315,2315,2315,2315,0
|
|
20250508,161000,1904652080,2315,2315,2315,2315,0
|
|
20250508,160900,1904652080,2315,2315,2315,2315,0
|
|
20250508,160800,1904652080,2315,2315,2315,2315,0
|
|
20250508,160700,1904652080,2315,2315,2315,2315,0
|
|
20250508,160600,1904652080,2315,2315,2315,2315,0
|
|
20250508,160500,1904652080,2315,2315,2315,2315,0
|
|
20250508,160400,1904652080,2315,2315,2315,2315,0
|
|
20250508,160300,1904652080,2315,2315,2315,2315,0
|
|
20250508,160200,1904652080,2315,2315,2315,2315,0
|
|
20250508,160100,1904652080,2315,2315,2315,2315,0
|
|
20250508,160000,1904652080,2315,2315,2315,2315,0
|
|
20250508,155900,1904652080,2315,2315,2315,2315,0
|
|
20250508,155800,1904652080,2315,2315,2315,2315,0
|
|
20250508,155700,1904652080,2315,2315,2315,2315,0
|
|
20250508,155600,1904652080,2315,2315,2315,2315,8536
|
|
20250508,155500,1904652080,2315,2315,2315,2315,0
|
|
20250508,155400,1904652080,2315,2315,2315,2315,0
|
|
20250508,155300,1904652080,2315,2315,2315,2315,0
|
|
20250508,155200,1904652080,2315,2315,2315,2315,0
|
|
20250508,155100,1904652080,2315,2315,2315,2315,0
|
|
20250508,155000,1904652080,2315,2315,2315,2315,0
|
|
20250508,154900,1904652080,2315,2315,2315,2315,0
|
|
20250508,154800,1904652080,2315,2315,2315,2315,0
|
|
20250508,154700,1904652080,2315,2315,2315,2315,0
|
|
20250508,154600,1904652080,2315,2315,2315,2315,0
|
|
20250508,154500,1904652080,2315,2315,2315,2315,0
|
|
20250508,154400,1904652080,2315,2315,2315,2315,0
|
|
20250508,154300,1904652080,2315,2315,2315,2315,0
|
|
20250508,154200,1904652080,2315,2315,2315,2315,0
|
|
20250508,154100,1904652080,2315,2315,2315,2315,0
|
|
20250508,154000,1904652080,2315,2315,2315,2315,0
|
|
20250508,153900,1904652080,2315,2315,2315,2315,0
|
|
20250508,153800,1904652080,2315,2315,2315,2315,0
|
|
20250508,153700,1904652080,2315,2315,2315,2315,0
|
|
20250508,153600,1904652080,2315,2315,2315,2315,0
|
|
20250508,153500,1904652080,2315,2315,2315,2315,0
|
|
20250508,153400,1904652080,2315,2315,2315,2315,0
|
|
20250508,153300,1904652080,2315,2315,2315,2315,0
|
|
20250508,153200,1904652080,2315,2315,2315,2315,0
|
|
20250508,153100,1904652080,2315,2315,2315,2315,0
|
|
20250508,153000,1904652080,2315,2315,2315,2315,8536
|
|
20250508,152900,1884891240,2320,2320,2320,2320,0
|
|
20250508,152800,1884891240,2320,2320,2320,2320,0
|
|
20250508,152700,1884891240,2320,2320,2320,2320,0
|
|
20250508,152600,1884891240,2320,2320,2320,2320,0
|
|
20250508,152500,1884891240,2320,2320,2320,2320,0
|
|
20250508,152400,1884891240,2320,2320,2320,2320,0
|
|
20250508,152300,1884891240,2320,2320,2320,2320,0
|
|
20250508,152200,1884891240,2320,2320,2320,2320,0
|
|
20250508,152100,1884891240,2320,2320,2320,2320,0
|
|
20250508,152000,1884891240,2320,2320,2320,2320,0
|
|
20250508,151900,1884891240,2320,2320,2320,2320,6606
|
|
20250508,151800,1869565320,2320,2320,2320,2315,38
|
|
20250508,151700,1869477165,2315,2315,2315,2315,2509
|
|
20250508,151600,1863668830,2315,2315,2315,2310,1039
|
|
20250508,151500,1861263795,2315,2315,2315,2310,238
|
|
20250508,151400,1860712870,2315,2315,2315,2310,1118
|
|
20250508,151300,1858124710,2315,2315,2315,2315,866
|
|
20250508,151200,1856119920,2315,2315,2315,2315,1017
|
|
20250508,151100,1853765565,2315,2315,2315,2315,505
|
|
20250508,151000,1852596490,2320,2310,2320,2310,1816
|
|
20250508,150900,1848392495,2315,2310,2315,2310,639
|
|
20250508,150800,1846916210,2315,2310,2315,2305,7485
|
|
20250508,150700,1829638790,2315,2315,2315,2310,182
|
|
20250508,150600,1829218065,2315,2315,2315,2310,1316
|
|
20250508,150500,1826177925,2315,2315,2315,2310,3741
|
|
20250508,150400,1817536170,2315,2315,2315,2310,104
|
|
20250508,150300,1817295415,2315,2320,2320,2315,1421
|
|
20250508,150200,1814005790,2320,2320,2320,2315,479
|
|
20250508,150100,1812894565,2320,2325,2325,2320,1821
|
|
20250508,150000,1808669740,2325,2325,2325,2320,261
|
|
20250508,145900,1808063915,2325,2320,2325,2320,32
|
|
20250508,145800,1807989665,2325,2325,2325,2325,0
|
|
20250508,145700,1807989665,2325,2320,2325,2320,23
|
|
20250508,145600,1807936290,2325,2325,2325,2325,3
|
|
20250508,145500,1807929315,2325,2320,2325,2315,3696
|
|
20250508,145400,1799355340,2320,2320,2320,2315,263
|
|
20250508,145300,1798746430,2310,2315,2315,2310,2064
|
|
20250508,145200,1793974750,2320,2320,2320,2320,174
|
|
20250508,145100,1793571070,2320,2315,2320,2315,1332
|
|
20250508,145000,1790486400,2315,2315,2320,2310,4394
|
|
20250508,144900,1780331695,2320,2320,2320,2320,44
|
|
20250508,144800,1780229615,2320,2320,2320,2315,1491
|
|
20250508,144700,1776777344,2315,2320,2320,2312,5805
|
|
20250508,144600,1763338817,2320,2325,2325,2315,1155
|
|
20250508,144500,1760661707,2325,2325,2325,2320,4538
|
|
20250508,144400,1750132806,2325,2327,2327,2322,1290
|
|
20250508,144300,1747134099,2330,2330,2330,2330,3
|
|
20250508,144200,1747127109,2330,2330,2330,2330,10
|
|
20250508,144100,1747103809,2327,2325,2327,2320,2270
|
|
20250508,144000,1741827421,2325,2320,2325,2320,77
|
|
20250508,143900,1741648766,2325,2320,2325,2320,16
|
|
20250508,143800,1741611576,2325,2327,2330,2325,395
|
|
20250508,143700,1740692710,2325,2320,2330,2320,1639
|
|
20250508,143600,1736882225,2325,2320,2325,2320,2004
|
|
20250508,143500,1732232925,2325,2325,2330,2315,3218
|
|
20250508,143400,1724765370,2325,2320,2330,2320,2039
|
|
20250508,143300,1720027180,2315,2325,2325,2315,3814
|
|
20250508,143200,1711177765,2325,2325,2325,2320,1068
|
|
20250508,143100,1708698670,2325,2325,2325,2325,1001
|
|
20250508,143000,1706371345,2325,2325,2330,2320,1642
|
|
20250508,142900,1702553560,2330,2325,2330,2325,3743
|
|
20250508,142800,1693850575,2325,2315,2325,2315,2007
|
|
20250508,142700,1689194325,2320,2320,2320,2320,3
|
|
20250508,142600,1689187365,2320,2315,2320,2315,280
|
|
20250508,142500,1688539155,2310,2315,2315,2310,1523
|
|
20250508,142400,1685021015,2310,2310,2310,2310,250
|
|
20250508,142300,1684443515,2315,2315,2315,2315,1000
|
|
20250508,142200,1682128515,2315,2310,2315,2310,260
|
|
20250508,142100,1681527865,2315,2310,2315,2310,699
|
|
20250508,142000,1679912175,2310,2310,2315,2305,736
|
|
20250508,141900,1678214510,2310,2305,2315,2305,4251
|
|
20250508,141800,1668414685,2305,2310,2310,2305,2004
|
|
20250508,141700,1663795445,2310,2310,2310,2305,827
|
|
20250508,141600,1661885815,2310,2310,2310,2310,100
|
|
20250508,141500,1661654815,2315,2315,2315,2315,0
|
|
20250508,141400,1661654815,2315,2315,2315,2310,11
|
|
20250508,141300,1661629365,2310,2310,2310,2310,471
|
|
20250508,141200,1660541355,2320,2310,2320,2310,167
|
|
20250508,141100,1660155480,2320,2310,2320,2310,10256
|
|
20250508,141000,1636439180,2310,2305,2310,2305,341
|
|
20250508,140900,1635653105,2305,2305,2305,2305,1106
|
|
20250508,140800,1633103775,2305,2305,2305,2305,821
|
|
20250508,140700,1631211370,2305,2310,2310,2300,15917
|
|
20250508,140600,1594565465,2310,2310,2315,2310,2633
|
|
20250508,140500,1588483185,2310,2310,2315,2310,2457
|
|
20250508,140400,1582807495,2315,2315,2315,2300,47036
|
|
20250508,140300,1474360590,2315,2315,2315,2315,1523
|
|
20250508,140200,1470834845,2315,2310,2315,2310,1123
|
|
20250508,140100,1468240710,2310,2315,2320,2310,11302
|
|
20250508,140000,1442096960,2315,2320,2320,2315,7159
|
|
20250508,135900,1425523380,2315,2320,2320,2315,4570
|
|
20250508,135800,1414921240,2325,2325,2325,2325,669
|
|
20250508,135700,1413365815,2325,2320,2325,2320,1106
|
|
20250508,135600,1410799710,2320,2325,2325,2320,2000
|
|
20250508,135500,1406157885,2325,2325,2325,2325,0
|
|
20250508,135400,1406157885,2325,2325,2325,2325,0
|
|
20250508,135300,1406157885,2325,2330,2330,2325,108
|
|
20250508,135200,1405906745,2325,2325,2325,2325,2688
|
|
20250508,135100,1399657145,2325,2325,2325,2320,2682
|
|
20250508,135000,1393427460,2325,2325,2325,2325,100
|
|
20250508,134900,1393194960,2325,2325,2325,2325,4
|
|
20250508,134800,1393185660,2325,2325,2325,2325,856
|
|
20250508,134700,1391195460,2325,2325,2325,2325,9
|
|
20250508,134600,1391174535,2325,2330,2330,2325,307
|
|
20250508,134500,1390460730,2330,2325,2330,2325,565
|
|
20250508,134400,1389147100,2325,2320,2325,2320,96
|
|
20250508,134300,1388923990,2320,2325,2325,2320,167
|
|
20250508,134200,1388535765,2325,2325,2325,2320,1817
|
|
20250508,134100,1384319480,2325,2325,2325,2325,0
|
|
20250508,134000,1384319480,2325,2325,2325,2325,780
|
|
20250508,133900,1382505980,2320,2325,2325,2320,851
|
|
20250508,133800,1380530735,2325,2325,2325,2325,5913
|
|
20250508,133700,1366783010,2325,2330,2330,2325,12990
|
|
20250508,133600,1336575710,2330,2330,2330,2330,380
|
|
20250508,133500,1335690310,2330,2330,2330,2330,380
|
|
20250508,133400,1334804910,2330,2330,2330,2330,27
|
|
20250508,133300,1334742000,2330,2330,2330,2330,14
|
|
20250508,133200,1334709380,2330,2330,2330,2330,0
|
|
20250508,133100,1334709380,2330,2330,2330,2330,0
|
|
20250508,133000,1334709380,2330,2330,2330,2330,0
|
|
20250508,132900,1334709380,2330,2325,2330,2325,79
|
|
20250508,132800,1334525695,2325,2325,2325,2325,500
|
|
20250508,132700,1333363195,2320,2325,2325,2320,230
|
|
20250508,132600,1332829445,2325,2325,2325,2325,0
|
|
20250508,132500,1332829445,2325,2325,2325,2325,301
|
|
20250508,132400,1332129620,2320,2320,2325,2320,15520
|
|
20250508,132300,1296098220,2325,2325,2325,2325,10965
|
|
20250508,132200,1270604595,2325,2325,2325,2325,107
|
|
20250508,132100,1270355820,2330,2335,2335,2330,7
|
|
20250508,132000,1270339500,2325,2325,2325,2325,0
|
|
20250508,131900,1270339500,2325,2330,2335,2325,2516
|
|
20250508,131800,1264478705,2330,2330,2330,2330,0
|
|
20250508,131700,1264478705,2330,2330,2330,2330,200
|
|
20250508,131600,1264012705,2330,2335,2335,2330,101
|
|
20250508,131500,1263777370,2330,2330,2330,2330,30
|
|
20250508,131400,1263707470,2330,2330,2335,2330,4543
|
|
20250508,131300,1253121630,2335,2335,2335,2335,330
|
|
20250508,131200,1252351080,2335,2335,2335,2330,5100
|
|
20250508,131100,1240462390,2335,2335,2335,2335,210
|
|
20250508,131000,1239972040,2335,2335,2335,2335,4
|
|
20250508,130900,1239962700,2335,2335,2335,2335,0
|
|
20250508,130800,1239962700,2335,2330,2335,2330,41
|
|
20250508,130700,1239866990,2335,2335,2335,2335,0
|
|
20250508,130600,1239866990,2335,2330,2335,2330,2200
|
|
20250508,130500,1234740985,2330,2330,2330,2330,5125
|
|
20250508,130400,1222799735,2335,2330,2335,2330,2820
|
|
20250508,130300,1216228030,2340,2340,2340,2340,4
|
|
20250508,130200,1216218670,2335,2340,2340,2335,11311
|
|
20250508,130100,1189800930,2345,2345,2345,2345,0
|
|
20250508,130000,1189800930,2345,2345,2345,2345,0
|
|
20250508,125900,1189800930,2345,2340,2345,2340,21
|
|
20250508,125800,1189751735,2335,2335,2335,2335,0
|
|
20250508,125700,1189751735,2335,2340,2340,2335,1220
|
|
20250508,125600,1186896990,2345,2345,2345,2345,52
|
|
20250508,125500,1186775050,2345,2345,2345,2345,20
|
|
20250508,125400,1186728150,2345,2345,2345,2345,1000
|
|
20250508,125300,1184383150,2340,2340,2340,2335,83
|
|
20250508,125200,1184188935,2340,2340,2342,2340,246
|
|
20250508,125100,1183613097,2340,2340,2340,2337,605
|
|
20250508,125000,1182197400,2340,2340,2340,2340,200
|
|
20250508,124900,1181729400,2335,2340,2340,2335,2
|
|
20250508,124800,1181724725,2335,2335,2335,2335,1
|
|
20250508,124700,1181722390,2340,2340,2340,2340,0
|
|
20250508,124600,1181722390,2340,2340,2340,2335,23
|
|
20250508,124500,1181668580,2335,2340,2340,2335,11
|
|
20250508,124400,1181642845,2340,2340,2340,2340,0
|
|
20250508,124300,1181642845,2340,2340,2340,2340,6
|
|
20250508,124200,1181628805,2340,2340,2340,2340,96
|
|
20250508,124100,1181404165,2335,2330,2335,2330,177
|
|
20250508,124000,1180991295,2335,2335,2335,2335,117
|
|
20250508,123900,1180718100,2335,2335,2335,2335,0
|
|
20250508,123800,1180718100,2335,2335,2335,2335,0
|
|
20250508,123700,1180718100,2335,2335,2335,2335,100
|
|
20250508,123600,1180484600,2335,2335,2335,2335,13
|
|
20250508,123500,1180454245,2330,2330,2330,2330,72
|
|
20250508,123400,1180286485,2330,2330,2330,2330,1224
|
|
20250508,123300,1177434565,2330,2330,2330,2330,40
|
|
20250508,123200,1177341365,2325,2330,2330,2325,1091
|
|
20250508,123100,1174804785,2335,2335,2335,2335,10
|
|
20250508,123000,1174781435,2335,2330,2335,2330,569
|
|
20250508,122900,1173455660,2335,2335,2335,2335,17
|
|
20250508,122800,1173415965,2330,2330,2330,2330,0
|
|
20250508,122700,1173415965,2330,2330,2330,2330,0
|
|
20250508,122600,1173415965,2330,2330,2330,2330,59
|
|
20250508,122500,1173278495,2335,2335,2335,2335,10
|
|
20250508,122400,1173255145,2335,2332,2335,2330,1191
|
|
20250508,122300,1170478310,2332,2325,2332,2325,4656
|
|
20250508,122200,1159634630,2325,2330,2330,2325,1869
|
|
20250508,122100,1155289200,2325,2330,2330,2325,1173
|
|
20250508,122000,1152556125,2330,2330,2330,2330,0
|
|
20250508,121900,1152556125,2330,2330,2330,2330,4450
|
|
20250508,121800,1142187625,2335,2335,2335,2335,951
|
|
20250508,121700,1139967040,2335,2340,2340,2335,1829
|
|
20250508,121600,1135694185,2340,2335,2340,2335,19
|
|
20250508,121500,1135649815,2340,2340,2340,2335,11426
|
|
20250508,121400,1108912980,2340,2345,2345,2340,2897
|
|
20250508,121300,1102133960,2345,2345,2345,2345,0
|
|
20250508,121200,1102133960,2345,2345,2345,2345,11
|
|
20250508,121100,1102108165,2345,2345,2345,2345,1
|
|
20250508,121000,1102105820,2345,2345,2345,2345,137
|
|
20250508,120900,1101784555,2345,2345,2345,2345,68
|
|
20250508,120800,1101625095,2345,2345,2345,2345,350
|
|
20250508,120700,1100804345,2345,2345,2345,2345,4
|
|
20250508,120600,1100794965,2340,2345,2345,2340,53
|
|
20250508,120500,1100670930,2345,2345,2345,2345,6
|
|
20250508,120400,1100656860,2345,2345,2345,2345,2237
|
|
20250508,120300,1095411095,2345,2345,2345,2345,3
|
|
20250508,120200,1095404060,2340,2340,2340,2340,1
|
|
20250508,120100,1095401720,2335,2335,2335,2335,2100
|
|
20250508,120000,1090498220,2335,2340,2345,2335,1442
|
|
20250508,115900,1087123630,2340,2340,2340,2340,1723
|
|
20250508,115800,1083091810,2340,2340,2340,2340,219
|
|
20250508,115700,1082579350,2340,2340,2340,2340,51
|
|
20250508,115600,1082460010,2340,2335,2340,2335,1459
|
|
20250508,115500,1079050745,2335,2340,2340,2335,7790
|
|
20250508,115400,1060835335,2345,2345,2345,2345,101
|
|
20250508,115300,1060598490,2345,2345,2345,2345,0
|
|
20250508,115200,1060598490,2345,2340,2345,2340,101
|
|
20250508,115100,1060362145,2340,2345,2345,2340,3575
|
|
20250508,115000,1051996620,2345,2345,2345,2345,505
|
|
20250508,114900,1050812395,2340,2340,2340,2340,511
|
|
20250508,114800,1049616655,2345,2345,2345,2345,66
|
|
20250508,114700,1049461885,2345,2345,2345,2345,524
|
|
20250508,114600,1048233105,2340,2345,2345,2340,238
|
|
20250508,114500,1047675635,2345,2345,2345,2340,4503
|
|
20250508,114400,1037135080,2345,2345,2345,2345,57
|
|
20250508,114300,1037001415,2345,2350,2350,2345,1275
|
|
20250508,114200,1034010590,2350,2350,2350,2350,4
|
|
20250508,114100,1034001190,2345,2350,2350,2345,20363
|
|
20250508,114000,986160720,2355,2350,2355,2350,48
|
|
20250508,113900,986047905,2355,2355,2355,2355,4949
|
|
20250508,113800,974393010,2360,2360,2360,2360,4207
|
|
20250508,113700,964464490,2365,2360,2365,2360,10
|
|
20250508,113600,964440865,2365,2365,2365,2365,25
|
|
20250508,113500,964381740,2360,2365,2370,2360,884
|
|
20250508,113400,962291240,2365,2370,2370,2365,319
|
|
20250508,113300,961536775,2365,2365,2370,2365,1454
|
|
20250508,113200,958094565,2370,2370,2370,2370,0
|
|
20250508,113100,958094565,2370,2370,2370,2370,50
|
|
20250508,113000,957976065,2370,2370,2370,2370,9282
|
|
20250508,112900,935977725,2365,2365,2365,2365,2216
|
|
20250508,112800,930736885,2370,2370,2370,2370,10
|
|
20250508,112700,930713185,2370,2370,2370,2370,0
|
|
20250508,112600,930713185,2370,2370,2370,2370,50
|
|
20250508,112500,930594685,2370,2370,2370,2370,1
|
|
20250508,112400,930592315,2365,2365,2370,2365,3227
|
|
20250508,112300,922960405,2365,2365,2365,2365,3021
|
|
20250508,112200,915815740,2365,2365,2365,2365,5
|
|
20250508,112100,915803915,2365,2365,2365,2365,629
|
|
20250508,112000,914316330,2365,2365,2365,2365,0
|
|
20250508,111900,914316330,2365,2365,2365,2365,1
|
|
20250508,111800,914313965,2365,2365,2365,2360,11
|
|
20250508,111700,914287955,2365,2365,2365,2365,100
|
|
20250508,111600,914051455,2365,2360,2365,2360,598
|
|
20250508,111500,912639670,2365,2360,2365,2360,604
|
|
20250508,111400,911214225,2365,2360,2365,2360,557
|
|
20250508,111300,909899695,2360,2355,2360,2355,237
|
|
20250508,111200,909341545,2355,2360,2360,2355,2241
|
|
20250508,111100,904052790,2360,2360,2360,2360,320
|
|
20250508,111000,903297590,2360,2355,2360,2355,2450
|
|
20250508,110900,897517415,2355,2360,2360,2355,976
|
|
20250508,110800,895214070,2365,2365,2365,2365,41
|
|
20250508,110700,895117105,2365,2365,2365,2365,21
|
|
20250508,110600,895067440,2355,2355,2355,2355,1
|
|
20250508,110500,895065085,2365,2360,2365,2360,3000
|
|
20250508,110400,887984830,2360,2360,2360,2355,10
|
|
20250508,110300,887961245,2360,2360,2360,2360,85
|
|
20250508,110200,887760645,2360,2360,2360,2360,119
|
|
20250508,110100,887479805,2360,2360,2360,2360,57
|
|
20250508,110000,887345285,2360,2360,2360,2360,28
|
|
20250508,105900,887279205,2360,2355,2360,2355,123
|
|
20250508,105800,886989530,2360,2360,2360,2360,6
|
|
20250508,105700,886975370,2355,2355,2355,2355,502
|
|
20250508,105600,885793160,2355,2360,2360,2355,834
|
|
20250508,105500,883827340,2360,2360,2360,2360,215
|
|
20250508,105400,883319940,2365,2365,2365,2365,0
|
|
20250508,105300,883319940,2365,2360,2365,2360,5602
|
|
20250508,105200,870074215,2360,2360,2360,2360,3
|
|
20250508,105100,870067135,2360,2360,2360,2360,3
|
|
20250508,105000,870060055,2360,2350,2360,2350,204
|
|
20250508,104900,869579648,2355,2360,2360,2355,1705
|
|
20250508,104800,865564368,2360,2360,2360,2360,195
|
|
20250508,104700,865104168,2355,2360,2360,2355,2608
|
|
20250508,104600,858959288,2360,2360,2360,2355,931
|
|
20250508,104500,856762138,2360,2360,2360,2360,10
|
|
20250508,104400,856738538,2355,2355,2355,2355,232
|
|
20250508,104300,856192178,2355,2355,2357,2350,992
|
|
20250508,104200,853856253,2355,2360,2360,2355,2364
|
|
20250508,104100,848288558,2360,2360,2360,2355,59
|
|
20250508,104000,848149358,2355,2355,2357,2355,130
|
|
20250508,103900,847843158,2355,2355,2355,2350,671
|
|
20250508,103800,846265744,2355,2355,2355,2350,135
|
|
20250508,103700,845947824,2350,2355,2355,2350,1654
|
|
20250508,103600,842056679,2355,2355,2355,2355,402
|
|
20250508,103500,841109969,2355,2355,2357,2355,4716
|
|
20250508,103400,830002865,2355,2355,2355,2352,4863
|
|
20250508,103300,818556455,2355,2355,2355,2352,341
|
|
20250508,103200,817753406,2355,2350,2355,2350,943
|
|
20250508,103100,815536751,2350,2355,2355,2350,41
|
|
20250508,103000,815440241,2350,2360,2360,2350,2164
|
|
20250508,102900,810347526,2360,2360,2360,2360,5
|
|
20250508,102800,810335726,2355,2355,2355,2355,828
|
|
20250508,102700,808385786,2357,2360,2360,2355,7663
|
|
20250508,102600,790331641,2357,2357,2357,2357,1955
|
|
20250508,102500,785723706,2357,2357,2357,2357,107
|
|
20250508,102400,785471507,2357,2360,2360,2357,439
|
|
20250508,102300,784435470,2355,2355,2355,2355,65
|
|
20250508,102200,784282395,2355,2355,2355,2355,37
|
|
20250508,102100,784195260,2355,2360,2360,2355,686
|
|
20250508,102000,782578480,2355,2355,2360,2355,620
|
|
20250508,101900,781117885,2360,2355,2360,2350,3906
|
|
20250508,101800,771924635,2355,2355,2355,2355,1721
|
|
20250508,101700,767871680,2355,2360,2360,2355,2376
|
|
20250508,101600,762274545,2360,2365,2365,2360,10202
|
|
20250508,101500,738197810,2365,2370,2370,2365,12
|
|
20250508,101400,738169420,2365,2365,2365,2365,2000
|
|
20250508,101300,733439420,2370,2370,2370,2370,1
|
|
20250508,101200,733437050,2370,2365,2370,2365,131
|
|
20250508,101100,733127230,2370,2370,2370,2370,133
|
|
20250508,101000,732812020,2365,2370,2375,2365,2078
|
|
20250508,100900,727892025,2375,2370,2375,2370,2256
|
|
20250508,100800,722538595,2365,2365,2370,2365,286
|
|
20250508,100700,721862195,2365,2370,2370,2365,2273
|
|
20250508,100600,716486540,2365,2370,2370,2365,779
|
|
20250508,100500,714642445,2370,2370,2370,2370,3
|
|
20250508,100400,714635335,2370,2370,2370,2370,101
|
|
20250508,100300,714395965,2365,2370,2370,2360,8048
|
|
20250508,100200,695360105,2370,2370,2370,2370,3136
|
|
20250508,100100,687927785,2375,2375,2380,2375,1611
|
|
20250508,100000,684101610,2375,2375,2375,2375,50
|
|
20250508,095900,683982860,2375,2375,2375,2370,9908
|
|
20250508,095800,660500855,2370,2370,2370,2370,250
|
|
20250508,095700,659908355,2370,2375,2375,2370,1087
|
|
20250508,095600,657332115,2370,2370,2375,2370,141
|
|
20250508,095500,656997940,2370,2370,2375,2370,5078
|
|
20250508,095400,644963030,2375,2375,2375,2375,1067
|
|
20250508,095300,642428905,2375,2380,2380,2375,3077
|
|
20250508,095200,635120980,2380,2380,2380,2375,5848
|
|
20250508,095100,621231865,2375,2385,2385,2375,3044
|
|
20250508,095000,613986100,2385,2385,2385,2385,5
|
|
20250508,094900,613974175,2385,2380,2385,2380,4273
|
|
20250508,094800,603793620,2380,2380,2380,2375,219
|
|
20250508,094700,603272795,2380,2380,2380,2380,8030
|
|
20250508,094600,584161395,2380,2390,2395,2380,2684
|
|
20250508,094500,577761020,2390,2395,2395,2390,2533
|
|
20250508,094400,571699485,2390,2395,2400,2390,325
|
|
20250508,094300,570921535,2390,2390,2390,2390,100
|
|
20250508,094200,570682535,2385,2390,2390,2385,512
|
|
20250508,094100,569460415,2390,2395,2395,2390,4428
|
|
20250508,094000,558874445,2395,2395,2395,2395,252
|
|
20250508,093900,558270905,2395,2395,2395,2390,1110
|
|
20250508,093800,555617930,2390,2395,2400,2390,230
|
|
20250508,093700,555068160,2390,2400,2400,2390,2342
|
|
20250508,093600,549449860,2390,2390,2395,2385,6772
|
|
20250508,093500,533240695,2390,2395,2395,2390,1577
|
|
20250508,093400,529468105,2395,2395,2395,2390,2814
|
|
20250508,093300,522730245,2395,2400,2400,2385,16290
|
|
20250508,093200,483735125,2405,2415,2415,2405,4300
|
|
20250508,093100,473384495,2410,2410,2415,2410,555
|
|
20250508,093000,472046940,2415,2420,2425,2415,5225
|
|
20250508,092900,459413535,2415,2410,2420,2410,4512
|
|
20250508,092800,448514515,2415,2410,2415,2410,2763
|
|
20250508,092700,441855680,2415,2415,2420,2415,5146
|
|
20250508,092600,429415620,2415,2415,2415,2415,455
|
|
20250508,092500,428316795,2415,2415,2420,2405,8871
|
|
20250508,092400,406929180,2415,2420,2425,2415,4112
|
|
20250508,092300,396983155,2420,2415,2425,2415,24815
|
|
20250508,092200,336996125,2410,2410,2415,2410,8570
|
|
20250508,092100,316329200,2410,2415,2420,2410,2221
|
|
20250508,092000,310964955,2415,2410,2415,2410,560
|
|
20250508,091900,309612625,2410,2420,2425,2410,6660
|
|
20250508,091800,293502545,2415,2405,2420,2405,15358
|
|
20250508,091700,256472830,2405,2405,2405,2405,2000
|
|
20250508,091600,251662830,2410,2415,2415,2405,2951
|
|
20250508,091500,244542360,2415,2425,2425,2415,4985
|
|
20250508,091400,232482070,2415,2425,2425,2415,2584
|
|
20250508,091300,226226970,2425,2415,2425,2415,8325
|
|
20250508,091200,206091665,2415,2410,2425,2405,8727
|
|
20250508,091100,185038260,2410,2420,2420,2410,3875
|
|
20250508,091000,175665450,2425,2410,2435,2410,17499
|
|
20250508,090900,133304010,2415,2405,2415,2395,9547
|
|
20250508,090800,110316070,2410,2405,2415,2400,11746
|
|
20250508,090700,82069065,2405,2395,2405,2395,5502
|
|
20250508,090600,68847405,2395,2395,2400,2390,5842
|
|
20250508,090500,54838450,2400,2390,2400,2385,3442
|
|
20250508,090400,46598790,2400,2395,2400,2390,2721
|
|
20250508,090300,40084235,2400,2405,2410,2395,3885
|
|
20250508,090200,30753220,2405,2387,2405,2387,4589
|
|
20250508,090100,19763610,2390,2395,2395,2380,1993
|
|
20250508,090000,15003385,2390,2400,2405,2385,6253
|