629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250515,192600,161568950,8400,8400,8400,8400,256
|
|
20250515,192500,161568950,8400,8400,8400,8400,0
|
|
20250515,192400,161568950,8400,8400,8400,8400,0
|
|
20250515,192300,161568950,8400,8400,8400,8400,0
|
|
20250515,192200,161568950,8400,8400,8400,8400,0
|
|
20250515,192100,161568950,8400,8400,8400,8400,0
|
|
20250515,192000,161568950,8400,8400,8400,8400,0
|
|
20250515,191900,161568950,8400,8400,8400,8400,0
|
|
20250515,191800,161568950,8400,8400,8400,8400,0
|
|
20250515,191700,161568950,8400,8400,8400,8400,0
|
|
20250515,191600,161568950,8400,8400,8400,8400,0
|
|
20250515,191500,161568950,8400,8400,8400,8400,0
|
|
20250515,191400,161568950,8400,8400,8400,8400,0
|
|
20250515,191300,161568950,8400,8400,8400,8400,0
|
|
20250515,191200,161568950,8400,8400,8400,8400,0
|
|
20250515,191100,161568950,8400,8400,8400,8400,0
|
|
20250515,191000,161568950,8400,8400,8400,8400,0
|
|
20250515,190900,161568950,8400,8400,8400,8400,0
|
|
20250515,190800,161568950,8400,8400,8400,8400,0
|
|
20250515,190700,161568950,8400,8400,8400,8400,0
|
|
20250515,190600,161568950,8400,8400,8400,8400,0
|
|
20250515,190500,161568950,8400,8400,8400,8400,0
|
|
20250515,190400,161568950,8400,8400,8400,8400,0
|
|
20250515,190300,161568950,8400,8400,8400,8400,0
|
|
20250515,190200,161568950,8400,8400,8400,8400,0
|
|
20250515,190100,161568950,8400,8400,8400,8400,0
|
|
20250515,190000,161568950,8400,8400,8400,8400,0
|
|
20250515,185900,161568950,8400,8400,8400,8400,0
|
|
20250515,185800,161568950,8400,8400,8400,8400,0
|
|
20250515,185700,161568950,8400,8400,8400,8400,0
|
|
20250515,185600,161568950,8400,8400,8400,8400,256
|
|
20250515,185500,161568950,8400,8400,8400,8400,0
|
|
20250515,185400,161568950,8400,8400,8400,8400,0
|
|
20250515,185300,161568950,8400,8400,8400,8400,0
|
|
20250515,185200,161568950,8400,8400,8400,8400,0
|
|
20250515,185100,161568950,8400,8400,8400,8400,0
|
|
20250515,185000,161568950,8400,8400,8400,8400,0
|
|
20250515,184900,161568950,8400,8400,8400,8400,0
|
|
20250515,184800,161568950,8400,8400,8400,8400,0
|
|
20250515,184700,161568950,8400,8400,8400,8400,0
|
|
20250515,184600,161568950,8400,8400,8400,8400,0
|
|
20250515,184500,161568950,8400,8400,8400,8400,0
|
|
20250515,184400,161568950,8400,8400,8400,8400,0
|
|
20250515,184300,161568950,8400,8400,8400,8400,0
|
|
20250515,184200,161568950,8400,8400,8400,8400,0
|
|
20250515,184100,161568950,8400,8400,8400,8400,0
|
|
20250515,184000,161568950,8400,8400,8400,8400,0
|
|
20250515,183900,161568950,8400,8400,8400,8400,0
|
|
20250515,183800,161568950,8400,8400,8400,8400,0
|
|
20250515,183700,161568950,8400,8400,8400,8400,0
|
|
20250515,183600,161568950,8400,8400,8400,8400,0
|
|
20250515,183500,161568950,8400,8400,8400,8400,0
|
|
20250515,183400,161568950,8400,8400,8400,8400,0
|
|
20250515,183300,161568950,8400,8400,8400,8400,0
|
|
20250515,183200,161568950,8400,8400,8400,8400,0
|
|
20250515,183100,161568950,8400,8400,8400,8400,0
|
|
20250515,183000,161568950,8400,8400,8400,8400,0
|
|
20250515,182900,161568950,8400,8400,8400,8400,0
|
|
20250515,182800,161568950,8400,8400,8400,8400,0
|
|
20250515,182700,161568950,8400,8400,8400,8400,0
|
|
20250515,182600,161568950,8400,8400,8400,8400,256
|
|
20250515,182500,161568950,8400,8400,8400,8400,0
|
|
20250515,182400,161568950,8400,8400,8400,8400,0
|
|
20250515,182300,161568950,8400,8400,8400,8400,0
|
|
20250515,182200,161568950,8400,8400,8400,8400,0
|
|
20250515,182100,161568950,8400,8400,8400,8400,0
|
|
20250515,182000,161568950,8400,8400,8400,8400,0
|
|
20250515,181900,161568950,8400,8400,8400,8400,0
|
|
20250515,181800,161568950,8400,8400,8400,8400,0
|
|
20250515,181700,161568950,8400,8400,8400,8400,0
|
|
20250515,181600,161568950,8400,8400,8400,8400,0
|
|
20250515,181500,161568950,8400,8400,8400,8400,0
|
|
20250515,181400,161568950,8400,8400,8400,8400,0
|
|
20250515,181300,161568950,8400,8400,8400,8400,0
|
|
20250515,181200,161568950,8400,8400,8400,8400,0
|
|
20250515,181100,161568950,8400,8400,8400,8400,0
|
|
20250515,181000,161568950,8400,8400,8400,8400,0
|
|
20250515,180900,161568950,8400,8400,8400,8400,0
|
|
20250515,180800,161568950,8400,8400,8400,8400,0
|
|
20250515,180700,161568950,8400,8400,8400,8400,0
|
|
20250515,180600,161568950,8400,8400,8400,8400,0
|
|
20250515,180500,161568950,8400,8400,8400,8400,0
|
|
20250515,180400,161568950,8400,8400,8400,8400,0
|
|
20250515,180300,161568950,8400,8400,8400,8400,0
|
|
20250515,180200,161568950,8400,8400,8400,8400,0
|
|
20250515,180100,161568950,8400,8400,8400,8400,0
|
|
20250515,180000,161568950,8400,8400,8400,8400,0
|
|
20250515,175900,161568950,8400,8400,8400,8400,0
|
|
20250515,175800,161568950,8400,8400,8400,8400,0
|
|
20250515,175700,161568950,8400,8400,8400,8400,0
|
|
20250515,175600,161568950,8400,8400,8400,8400,256
|
|
20250515,175500,161568950,8400,8400,8400,8400,0
|
|
20250515,175400,161568950,8400,8400,8400,8400,0
|
|
20250515,175300,161568950,8400,8400,8400,8400,0
|
|
20250515,175200,161568950,8400,8400,8400,8400,0
|
|
20250515,175100,161568950,8400,8400,8400,8400,0
|
|
20250515,175000,161568950,8400,8400,8400,8400,0
|
|
20250515,174900,161568950,8400,8400,8400,8400,0
|
|
20250515,174800,161568950,8400,8400,8400,8400,0
|
|
20250515,174700,161568950,8400,8400,8400,8400,0
|
|
20250515,174600,161568950,8400,8400,8400,8400,0
|
|
20250515,174500,161568950,8400,8400,8400,8400,0
|
|
20250515,174400,161568950,8400,8400,8400,8400,0
|
|
20250515,174300,161568950,8400,8400,8400,8400,0
|
|
20250515,174200,161568950,8400,8400,8400,8400,0
|
|
20250515,174100,161568950,8400,8400,8400,8400,0
|
|
20250515,174000,161568950,8400,8400,8400,8400,0
|
|
20250515,173900,161568950,8400,8400,8400,8400,0
|
|
20250515,173800,161568950,8400,8400,8400,8400,0
|
|
20250515,173700,161568950,8400,8400,8400,8400,0
|
|
20250515,173600,161568950,8400,8400,8400,8400,0
|
|
20250515,173500,161568950,8400,8400,8400,8400,0
|
|
20250515,173400,161568950,8400,8400,8400,8400,0
|
|
20250515,173300,161568950,8400,8400,8400,8400,0
|
|
20250515,173200,161568950,8400,8400,8400,8400,0
|
|
20250515,173100,161568950,8400,8400,8400,8400,0
|
|
20250515,173000,161568950,8400,8400,8400,8400,0
|
|
20250515,172900,161568950,8400,8400,8400,8400,0
|
|
20250515,172800,161568950,8400,8400,8400,8400,0
|
|
20250515,172700,161568950,8400,8400,8400,8400,0
|
|
20250515,172600,161568950,8400,8400,8400,8400,256
|
|
20250515,172500,161568950,8400,8400,8400,8400,0
|
|
20250515,172400,161568950,8400,8400,8400,8400,0
|
|
20250515,172300,161568950,8400,8400,8400,8400,0
|
|
20250515,172200,161568950,8400,8400,8400,8400,0
|
|
20250515,172100,161568950,8400,8400,8400,8400,0
|
|
20250515,172000,161568950,8400,8400,8400,8400,0
|
|
20250515,171900,161568950,8400,8400,8400,8400,0
|
|
20250515,171800,161568950,8400,8400,8400,8400,0
|
|
20250515,171700,161568950,8400,8400,8400,8400,0
|
|
20250515,171600,161568950,8400,8400,8400,8400,0
|
|
20250515,171500,161568950,8400,8400,8400,8400,0
|
|
20250515,171400,161568950,8400,8400,8400,8400,0
|
|
20250515,171300,161568950,8400,8400,8400,8400,0
|
|
20250515,171200,161568950,8400,8400,8400,8400,0
|
|
20250515,171100,161568950,8400,8400,8400,8400,0
|
|
20250515,171000,161568950,8400,8400,8400,8400,0
|
|
20250515,170900,161568950,8400,8400,8400,8400,0
|
|
20250515,170800,161568950,8400,8400,8400,8400,0
|
|
20250515,170700,161568950,8400,8400,8400,8400,0
|
|
20250515,170600,161568950,8400,8400,8400,8400,0
|
|
20250515,170500,161568950,8400,8400,8400,8400,0
|
|
20250515,170400,161568950,8400,8400,8400,8400,0
|
|
20250515,170300,161568950,8400,8400,8400,8400,0
|
|
20250515,170200,161568950,8400,8400,8400,8400,0
|
|
20250515,170100,161568950,8400,8400,8400,8400,0
|
|
20250515,170000,161568950,8400,8400,8400,8400,0
|
|
20250515,165900,161568950,8400,8400,8400,8400,0
|
|
20250515,165800,161568950,8400,8400,8400,8400,0
|
|
20250515,165700,161568950,8400,8400,8400,8400,0
|
|
20250515,165600,161568950,8400,8400,8400,8400,256
|
|
20250515,165500,161568950,8400,8400,8400,8400,0
|
|
20250515,165400,161568950,8400,8400,8400,8400,0
|
|
20250515,165300,161568950,8400,8400,8400,8400,0
|
|
20250515,165200,161568950,8400,8400,8400,8400,0
|
|
20250515,165100,161568950,8400,8400,8400,8400,0
|
|
20250515,165000,161568950,8400,8400,8400,8400,0
|
|
20250515,164900,161568950,8400,8400,8400,8400,0
|
|
20250515,164800,161568950,8400,8400,8400,8400,0
|
|
20250515,164700,161568950,8400,8400,8400,8400,0
|
|
20250515,164600,161568950,8400,8400,8400,8400,0
|
|
20250515,164500,161568950,8400,8400,8400,8400,0
|
|
20250515,164400,161568950,8400,8400,8400,8400,0
|
|
20250515,164300,161568950,8400,8400,8400,8400,0
|
|
20250515,164200,161568950,8400,8400,8400,8400,0
|
|
20250515,164100,161568950,8400,8400,8400,8400,0
|
|
20250515,164000,161568950,8400,8400,8400,8400,0
|
|
20250515,163900,161568950,8400,8400,8400,8400,0
|
|
20250515,163800,161568950,8400,8400,8400,8400,0
|
|
20250515,163700,161568950,8400,8400,8400,8400,0
|
|
20250515,163600,161568950,8400,8400,8400,8400,0
|
|
20250515,163500,161568950,8400,8400,8400,8400,0
|
|
20250515,163400,161568950,8400,8400,8400,8400,0
|
|
20250515,163300,161568950,8400,8400,8400,8400,0
|
|
20250515,163200,161568950,8400,8400,8400,8400,0
|
|
20250515,163100,161568950,8400,8400,8400,8400,0
|
|
20250515,163000,161568950,8400,8400,8400,8400,0
|
|
20250515,162900,161568950,8400,8400,8400,8400,0
|
|
20250515,162800,161568950,8400,8400,8400,8400,0
|
|
20250515,162700,161568950,8400,8400,8400,8400,0
|
|
20250515,162600,161568950,8400,8400,8400,8400,256
|
|
20250515,162500,161568950,8400,8400,8400,8400,0
|
|
20250515,162400,161568950,8400,8400,8400,8400,0
|
|
20250515,162300,161568950,8400,8400,8400,8400,0
|
|
20250515,162200,161568950,8400,8400,8400,8400,0
|
|
20250515,162100,161568950,8400,8400,8400,8400,0
|
|
20250515,162000,161568950,8400,8400,8400,8400,0
|
|
20250515,161900,161568950,8400,8400,8400,8400,0
|
|
20250515,161800,161568950,8400,8400,8400,8400,0
|
|
20250515,161700,161568950,8400,8400,8400,8400,0
|
|
20250515,161600,161568950,8400,8400,8400,8400,0
|
|
20250515,161500,161568950,8400,8400,8400,8400,0
|
|
20250515,161400,161568950,8400,8400,8400,8400,0
|
|
20250515,161300,161568950,8400,8400,8400,8400,0
|
|
20250515,161200,161568950,8400,8400,8400,8400,0
|
|
20250515,161100,161568950,8400,8400,8400,8400,0
|
|
20250515,161000,161568950,8400,8400,8400,8400,0
|
|
20250515,160900,161568950,8400,8400,8400,8400,0
|
|
20250515,160800,161568950,8400,8400,8400,8400,0
|
|
20250515,160700,161568950,8400,8400,8400,8400,0
|
|
20250515,160600,161568950,8400,8400,8400,8400,0
|
|
20250515,160500,161568950,8400,8400,8400,8400,0
|
|
20250515,160400,161568950,8400,8400,8400,8400,0
|
|
20250515,160300,161568950,8400,8400,8400,8400,0
|
|
20250515,160200,161568950,8400,8400,8400,8400,0
|
|
20250515,160100,161568950,8400,8400,8400,8400,0
|
|
20250515,160000,161568950,8400,8400,8400,8400,0
|
|
20250515,155900,161568950,8400,8400,8400,8400,0
|
|
20250515,155800,161568950,8400,8400,8400,8400,0
|
|
20250515,155700,161568950,8400,8400,8400,8400,0
|
|
20250515,155600,161568950,8400,8400,8400,8400,256
|
|
20250515,155500,161568950,8400,8400,8400,8400,0
|
|
20250515,155400,161568950,8400,8400,8400,8400,0
|
|
20250515,155300,161568950,8400,8400,8400,8400,0
|
|
20250515,155200,161568950,8400,8400,8400,8400,0
|
|
20250515,155100,161568950,8400,8400,8400,8400,0
|
|
20250515,155000,161568950,8400,8400,8400,8400,0
|
|
20250515,154900,161568950,8400,8400,8400,8400,0
|
|
20250515,154800,161568950,8400,8400,8400,8400,0
|
|
20250515,154700,161568950,8400,8400,8400,8400,0
|
|
20250515,154600,161568950,8400,8400,8400,8400,0
|
|
20250515,154500,161568950,8400,8400,8400,8400,0
|
|
20250515,154400,161568950,8400,8400,8400,8400,0
|
|
20250515,154300,161568950,8400,8400,8400,8400,0
|
|
20250515,154200,161568950,8400,8400,8400,8400,0
|
|
20250515,154100,161568950,8400,8400,8400,8400,0
|
|
20250515,154000,161568950,8400,8400,8400,8400,0
|
|
20250515,153900,161568950,8400,8400,8400,8400,0
|
|
20250515,153800,161568950,8400,8400,8400,8400,0
|
|
20250515,153700,161568950,8400,8400,8400,8400,0
|
|
20250515,153600,161568950,8400,8400,8400,8400,0
|
|
20250515,153500,161568950,8400,8400,8400,8400,0
|
|
20250515,153400,161568950,8400,8400,8400,8400,0
|
|
20250515,153300,161568950,8400,8400,8400,8400,0
|
|
20250515,153200,161568950,8400,8400,8400,8400,0
|
|
20250515,153100,161568950,8400,8400,8400,8400,0
|
|
20250515,153000,161568950,8400,8400,8400,8400,256
|
|
20250515,152900,159418550,8430,8430,8430,8430,0
|
|
20250515,152800,159418550,8430,8430,8430,8430,0
|
|
20250515,152700,159418550,8430,8430,8430,8430,0
|
|
20250515,152600,159418550,8430,8430,8430,8430,0
|
|
20250515,152500,159418550,8430,8430,8430,8430,0
|
|
20250515,152400,159418550,8430,8430,8430,8430,0
|
|
20250515,152300,159418550,8430,8430,8430,8430,0
|
|
20250515,152200,159418550,8430,8430,8430,8430,0
|
|
20250515,152100,159418550,8430,8430,8430,8430,0
|
|
20250515,152000,159418550,8430,8430,8430,8430,0
|
|
20250515,151900,159418550,8430,8360,8430,8360,4
|
|
20250515,151800,159384970,8430,8350,8430,8350,4
|
|
20250515,151700,159351410,8350,8360,8360,8350,1483
|
|
20250515,151600,146963310,8360,8390,8390,8360,832
|
|
20250515,151500,139983910,8390,8390,8390,8390,0
|
|
20250515,151400,139983910,8390,8420,8420,8390,14
|
|
20250515,151300,139866280,8480,8470,8480,8470,100
|
|
20250515,151200,139018760,8420,8420,8430,8420,185
|
|
20250515,151100,137459310,8540,8410,8540,8410,403
|
|
20250515,151000,134048080,8410,8400,8410,8400,200
|
|
20250515,150900,132366450,8350,8350,8350,8350,31
|
|
20250515,150800,132107600,8350,8360,8360,8350,303
|
|
20250515,150700,129577520,8350,8350,8350,8350,27
|
|
20250515,150600,129352070,8350,8350,8350,8350,115
|
|
20250515,150500,128391820,8350,8350,8350,8350,103
|
|
20250515,150400,127531770,8350,8350,8350,8350,0
|
|
20250515,150300,127531770,8350,8350,8350,8350,0
|
|
20250515,150200,127531770,8350,8350,8350,8350,505
|
|
20250515,150100,123315020,8350,8350,8350,8350,0
|
|
20250515,150000,123315020,8350,8350,8350,8350,0
|
|
20250515,145900,123315020,8350,8350,8350,8350,0
|
|
20250515,145800,123315020,8350,8360,8360,8350,505
|
|
20250515,145700,119098260,8410,8410,8410,8410,0
|
|
20250515,145600,119098260,8410,8410,8410,8410,0
|
|
20250515,145500,119098260,8410,8410,8410,8410,0
|
|
20250515,145400,119098260,8410,8410,8410,8410,0
|
|
20250515,145300,119098260,8410,8410,8410,8410,0
|
|
20250515,145200,119098260,8410,8410,8410,8410,0
|
|
20250515,145100,119098260,8410,8370,8410,8370,250
|
|
20250515,145000,117002180,8370,8370,8370,8370,0
|
|
20250515,144900,117002180,8370,8370,8370,8370,0
|
|
20250515,144800,117002180,8370,8370,8370,8370,0
|
|
20250515,144700,117002180,8370,8370,8370,8370,0
|
|
20250515,144600,117002180,8370,8370,8370,8370,0
|
|
20250515,144500,117002180,8370,8370,8370,8370,0
|
|
20250515,144400,117002180,8370,8370,8370,8370,0
|
|
20250515,144300,117002180,8370,8370,8370,8370,0
|
|
20250515,144200,117002180,8370,8370,8370,8370,0
|
|
20250515,144100,117002180,8370,8370,8370,8370,0
|
|
20250515,144000,117002180,8370,8370,8370,8370,0
|
|
20250515,143900,117002180,8370,8370,8370,8370,1
|
|
20250515,143800,116993810,8350,8350,8350,8350,0
|
|
20250515,143700,116993810,8350,8350,8350,8350,0
|
|
20250515,143600,116993810,8350,8350,8350,8350,0
|
|
20250515,143500,116993810,8350,8350,8350,8350,0
|
|
20250515,143400,116993810,8350,8350,8350,8350,0
|
|
20250515,143300,116993810,8350,8350,8350,8350,0
|
|
20250515,143200,116993810,8350,8350,8350,8350,0
|
|
20250515,143100,116993810,8350,8350,8350,8350,0
|
|
20250515,143000,116993810,8350,8350,8350,8350,0
|
|
20250515,142900,116993810,8350,8350,8350,8350,3
|
|
20250515,142800,116968760,8350,8350,8350,8350,0
|
|
20250515,142700,116968760,8350,8350,8350,8350,10
|
|
20250515,142600,116885260,8350,8350,8350,8350,1
|
|
20250515,142500,116876910,8350,8350,8350,8350,0
|
|
20250515,142400,116876910,8350,8350,8350,8350,0
|
|
20250515,142300,116876910,8350,8350,8350,8350,27
|
|
20250515,142200,116651460,8360,8360,8360,8360,0
|
|
20250515,142100,116651460,8360,8360,8360,8360,0
|
|
20250515,142000,116651460,8360,8360,8360,8360,1
|
|
20250515,141900,116643100,8350,8350,8350,8350,3
|
|
20250515,141800,116618050,8350,8350,8350,8350,0
|
|
20250515,141700,116618050,8350,8350,8350,8350,413
|
|
20250515,141600,113169500,8380,8380,8380,8380,0
|
|
20250515,141500,113169500,8380,8380,8380,8380,0
|
|
20250515,141400,113169500,8380,8380,8380,8380,0
|
|
20250515,141300,113169500,8380,8380,8380,8380,0
|
|
20250515,141200,113169500,8380,8380,8380,8380,0
|
|
20250515,141100,113169500,8380,8350,8380,8350,3
|
|
20250515,141000,113144420,8400,8400,8400,8400,0
|
|
20250515,140900,113144420,8400,8400,8400,8400,0
|
|
20250515,140800,113144420,8400,8400,8400,8400,0
|
|
20250515,140700,113144420,8400,8400,8400,8400,10
|
|
20250515,140600,113060420,8400,8400,8400,8400,0
|
|
20250515,140500,113060420,8400,8400,8400,8400,0
|
|
20250515,140400,113060420,8400,8400,8400,8400,0
|
|
20250515,140300,113060420,8400,8400,8400,8400,0
|
|
20250515,140200,113060420,8400,8400,8400,8400,0
|
|
20250515,140100,113060420,8400,8350,8400,8350,65
|
|
20250515,140000,112517520,8350,8350,8350,8350,117
|
|
20250515,135900,111540570,8400,8400,8400,8400,0
|
|
20250515,135800,111540570,8400,8400,8400,8400,0
|
|
20250515,135700,111540570,8400,8400,8400,8400,90
|
|
20250515,135600,110784570,8400,8400,8400,8400,0
|
|
20250515,135500,110784570,8400,8400,8400,8400,0
|
|
20250515,135400,110784570,8400,8400,8400,8400,0
|
|
20250515,135300,110784570,8400,8400,8400,8400,2
|
|
20250515,135200,110767770,8350,8350,8350,8350,0
|
|
20250515,135100,110767770,8350,8350,8350,8350,0
|
|
20250515,135000,110767770,8350,8360,8360,8350,71
|
|
20250515,134900,110174840,8360,8350,8370,8350,696
|
|
20250515,134800,104356720,8350,8360,8360,8350,374
|
|
20250515,134700,101230340,8360,8360,8360,8360,0
|
|
20250515,134600,101230340,8360,8360,8360,8360,0
|
|
20250515,134500,101230340,8360,8370,8370,8360,505
|
|
20250515,134400,97007880,8410,8380,8410,8380,34
|
|
20250515,134300,96722800,8370,8370,8370,8360,517
|
|
20250515,134200,92395550,8370,8370,8370,8370,0
|
|
20250515,134100,92395550,8370,8370,8370,8370,0
|
|
20250515,134000,92395550,8370,8370,8370,8360,322
|
|
20250515,133900,89700420,8370,8370,8370,8370,211
|
|
20250515,133800,87934350,8360,8370,8370,8360,199
|
|
20250515,133700,86268740,8370,8400,8400,8370,687
|
|
20250515,133600,80506030,8400,8400,8400,8400,293
|
|
20250515,133500,78044830,8400,8400,8400,8400,0
|
|
20250515,133400,78044830,8400,8410,8410,8400,301
|
|
20250515,133300,75513720,8410,8420,8420,8410,730
|
|
20250515,133200,69367900,8420,8420,8420,8420,0
|
|
20250515,133100,69367900,8420,8420,8420,8420,14
|
|
20250515,133000,69250020,8420,8420,8420,8420,0
|
|
20250515,132900,69250020,8420,8420,8420,8420,0
|
|
20250515,132800,69250020,8420,8420,8420,8420,0
|
|
20250515,132700,69250020,8420,8420,8420,8420,0
|
|
20250515,132600,69250020,8420,8420,8420,8420,0
|
|
20250515,132500,69250020,8420,8420,8420,8420,24
|
|
20250515,132400,69047940,8430,8430,8430,8430,10
|
|
20250515,132300,68963640,8430,8430,8430,8430,0
|
|
20250515,132200,68963640,8430,8430,8430,8420,6
|
|
20250515,132100,68913080,8480,8480,8480,8480,0
|
|
20250515,132000,68913080,8480,8480,8480,8480,1
|
|
20250515,131900,68904600,8430,8450,8500,8430,333
|
|
20250515,131800,66096700,8520,8520,8520,8520,0
|
|
20250515,131700,66096700,8520,8520,8520,8520,0
|
|
20250515,131600,66096700,8520,8520,8520,8520,12
|
|
20250515,131500,65994460,8530,8530,8530,8530,0
|
|
20250515,131400,65994460,8530,8530,8530,8530,0
|
|
20250515,131300,65994460,8530,8530,8530,8530,0
|
|
20250515,131200,65994460,8530,8530,8530,8530,3
|
|
20250515,131100,65968870,8530,8450,8540,8450,79
|
|
20250515,131000,65298250,8430,8430,8430,8430,0
|
|
20250515,130900,65298250,8430,8430,8430,8430,0
|
|
20250515,130800,65298250,8430,8430,8430,8430,0
|
|
20250515,130700,65298250,8430,8430,8430,8430,0
|
|
20250515,130600,65298250,8430,8430,8430,8430,0
|
|
20250515,130500,65298250,8430,8430,8430,8430,5
|
|
20250515,130400,65256100,8430,8430,8430,8430,0
|
|
20250515,130300,65256100,8430,8430,8430,8430,0
|
|
20250515,130200,65256100,8430,8430,8430,8430,0
|
|
20250515,130100,65256100,8430,8430,8430,8430,0
|
|
20250515,130000,65256100,8430,8430,8430,8430,0
|
|
20250515,125900,65256100,8430,8430,8430,8430,0
|
|
20250515,125800,65256100,8430,8430,8430,8430,0
|
|
20250515,125700,65256100,8430,8430,8430,8430,0
|
|
20250515,125600,65256100,8430,8430,8430,8430,0
|
|
20250515,125500,65256100,8430,8430,8430,8430,0
|
|
20250515,125400,65256100,8430,8430,8430,8430,0
|
|
20250515,125300,65256100,8430,8430,8430,8430,0
|
|
20250515,125200,65256100,8430,8430,8430,8430,0
|
|
20250515,125100,65256100,8430,8430,8430,8430,0
|
|
20250515,125000,65256100,8430,8430,8430,8430,0
|
|
20250515,124900,65256100,8430,8430,8430,8430,0
|
|
20250515,124800,65256100,8430,8430,8430,8430,0
|
|
20250515,124700,65256100,8430,8430,8430,8430,0
|
|
20250515,124600,65256100,8430,8430,8430,8430,0
|
|
20250515,124500,65256100,8430,8440,8440,8430,51
|
|
20250515,124400,64825670,8440,8440,8440,8440,0
|
|
20250515,124300,64825670,8440,8440,8440,8440,1
|
|
20250515,124200,64817230,8440,8440,8440,8440,0
|
|
20250515,124100,64817230,8440,8440,8440,8440,0
|
|
20250515,124000,64817230,8440,8440,8440,8440,0
|
|
20250515,123900,64817230,8440,8440,8440,8440,20
|
|
20250515,123800,64648430,8420,8420,8420,8420,0
|
|
20250515,123700,64648430,8420,8420,8420,8420,0
|
|
20250515,123600,64648430,8420,8420,8420,8420,1
|
|
20250515,123500,64640010,8420,8420,8420,8420,0
|
|
20250515,123400,64640010,8420,8420,8420,8420,0
|
|
20250515,123300,64640010,8420,8420,8420,8420,35
|
|
20250515,123200,64345310,8420,8420,8420,8420,0
|
|
20250515,123100,64345310,8420,8420,8420,8420,0
|
|
20250515,123000,64345310,8420,8420,8420,8420,29
|
|
20250515,122900,64101130,8420,8420,8420,8420,0
|
|
20250515,122800,64101130,8420,8420,8420,8420,0
|
|
20250515,122700,64101130,8420,8420,8420,8420,0
|
|
20250515,122600,64101130,8420,8420,8420,8420,0
|
|
20250515,122500,64101130,8420,8420,8420,8420,0
|
|
20250515,122400,64101130,8420,8420,8420,8420,0
|
|
20250515,122300,64101130,8420,8420,8420,8420,0
|
|
20250515,122200,64101130,8420,8420,8420,8420,10
|
|
20250515,122100,64016930,8440,8420,8440,8420,2
|
|
20250515,122000,64000070,8410,8410,8410,8410,0
|
|
20250515,121900,64000070,8410,8440,8440,8410,2
|
|
20250515,121800,63983220,8410,8410,8410,8410,20
|
|
20250515,121700,63815020,8410,8410,8410,8410,0
|
|
20250515,121600,63815020,8410,8410,8410,8410,1
|
|
20250515,121500,63806610,8410,8410,8410,8410,0
|
|
20250515,121400,63806610,8410,8410,8410,8410,0
|
|
20250515,121300,63806610,8410,8410,8410,8410,0
|
|
20250515,121200,63806610,8410,8410,8410,8410,0
|
|
20250515,121100,63806610,8410,8410,8410,8410,0
|
|
20250515,121000,63806610,8410,8410,8410,8410,29
|
|
20250515,120900,63562720,8410,8410,8410,8410,0
|
|
20250515,120800,63562720,8410,8410,8410,8410,0
|
|
20250515,120700,63562720,8410,8410,8410,8410,1
|
|
20250515,120600,63554310,8400,8400,8400,8400,0
|
|
20250515,120500,63554310,8400,8400,8400,8400,0
|
|
20250515,120400,63554310,8400,8400,8400,8400,0
|
|
20250515,120300,63554310,8400,8400,8400,8400,0
|
|
20250515,120200,63554310,8400,8400,8400,8400,0
|
|
20250515,120100,63554310,8400,8400,8400,8400,0
|
|
20250515,120000,63554310,8400,8400,8400,8400,0
|
|
20250515,115900,63554310,8400,8400,8400,8400,0
|
|
20250515,115800,63554310,8400,8400,8400,8400,0
|
|
20250515,115700,63554310,8400,8400,8400,8400,0
|
|
20250515,115600,63554310,8400,8400,8400,8400,0
|
|
20250515,115500,63554310,8400,8400,8400,8400,1
|
|
20250515,115400,63545910,8400,8400,8400,8400,0
|
|
20250515,115300,63545910,8400,8400,8400,8400,0
|
|
20250515,115200,63545910,8400,8420,8420,8400,32
|
|
20250515,115100,63276910,8440,8440,8440,8440,0
|
|
20250515,115000,63276910,8440,8440,8440,8440,0
|
|
20250515,114900,63276910,8440,8440,8440,8440,1
|
|
20250515,114800,63268470,8440,8440,8440,8440,0
|
|
20250515,114700,63268470,8440,8440,8440,8440,3
|
|
20250515,114600,63243150,8400,8410,8410,8400,388
|
|
20250515,114500,59980410,8410,8420,8420,8410,142
|
|
20250515,114400,58786140,8420,8420,8420,8420,0
|
|
20250515,114300,58786140,8420,8420,8420,8420,0
|
|
20250515,114200,58786140,8420,8420,8420,8420,0
|
|
20250515,114100,58786140,8420,8420,8420,8420,0
|
|
20250515,114000,58786140,8420,8420,8420,8420,0
|
|
20250515,113900,58786140,8420,8430,8430,8420,16
|
|
20250515,113800,58651400,8460,8460,8460,8460,2
|
|
20250515,113700,58634480,8490,8490,8490,8490,1
|
|
20250515,113600,58625990,8460,8460,8460,8460,0
|
|
20250515,113500,58625990,8460,8460,8460,8460,0
|
|
20250515,113400,58625990,8460,8460,8460,8460,1
|
|
20250515,113300,58617530,8460,8460,8460,8460,0
|
|
20250515,113200,58617530,8460,8460,8460,8460,0
|
|
20250515,113100,58617530,8460,8460,8460,8460,0
|
|
20250515,113000,58617530,8460,8460,8460,8460,0
|
|
20250515,112900,58617530,8460,8460,8460,8460,0
|
|
20250515,112800,58617530,8460,8460,8460,8460,0
|
|
20250515,112700,58617530,8460,8460,8460,8460,10
|
|
20250515,112600,58532930,8460,8460,8460,8460,5
|
|
20250515,112500,58490630,8540,8540,8540,8540,0
|
|
20250515,112400,58490630,8540,8540,8540,8540,0
|
|
20250515,112300,58490630,8540,8540,8540,8540,0
|
|
20250515,112200,58490630,8540,8540,8540,8540,8
|
|
20250515,112100,58422310,8500,8500,8500,8500,0
|
|
20250515,112000,58422310,8500,8490,8500,8430,601
|
|
20250515,111900,53315520,8420,8420,8420,8420,0
|
|
20250515,111800,53315520,8420,8450,8490,8420,701
|
|
20250515,111700,47375390,8440,8440,8440,8440,0
|
|
20250515,111600,47375390,8440,8440,8440,8440,30
|
|
20250515,111500,47122190,8440,8410,8440,8400,158
|
|
20250515,111400,45790950,8440,8440,8440,8440,0
|
|
20250515,111300,45790950,8440,8440,8440,8440,0
|
|
20250515,111200,45790950,8440,8440,8440,8440,0
|
|
20250515,111100,45790950,8440,8440,8440,8440,0
|
|
20250515,111000,45790950,8440,8440,8440,8440,2
|
|
20250515,110900,45774070,8410,8410,8410,8410,0
|
|
20250515,110800,45774070,8410,8410,8410,8410,0
|
|
20250515,110700,45774070,8410,8410,8410,8410,0
|
|
20250515,110600,45774070,8410,8410,8410,8410,2
|
|
20250515,110500,45757250,8400,8400,8400,8400,0
|
|
20250515,110400,45757250,8400,8400,8400,8400,0
|
|
20250515,110300,45757250,8400,8420,8440,8400,214
|
|
20250515,110200,43958010,8420,8420,8420,8420,50
|
|
20250515,110100,43537010,8460,8420,8460,8420,26
|
|
20250515,110000,43318050,8460,8460,8460,8460,11
|
|
20250515,105900,43224990,8460,8460,8460,8460,5
|
|
20250515,105800,43182690,8460,8460,8460,8460,0
|
|
20250515,105700,43182690,8460,8460,8460,8460,0
|
|
20250515,105600,43182690,8460,8460,8460,8460,0
|
|
20250515,105500,43182690,8460,8460,8460,8460,0
|
|
20250515,105400,43182690,8460,8460,8460,8460,0
|
|
20250515,105300,43182690,8460,8460,8460,8460,1
|
|
20250515,105200,43174230,8460,8460,8460,8460,0
|
|
20250515,105100,43174230,8460,8460,8460,8460,0
|
|
20250515,105000,43174230,8460,8460,8460,8460,0
|
|
20250515,104900,43174230,8460,8440,8460,8420,434
|
|
20250515,104800,39509930,8440,8440,8440,8440,0
|
|
20250515,104700,39509930,8440,8440,8440,8440,37
|
|
20250515,104600,39197650,8410,8440,8440,8410,233
|
|
20250515,104500,37236200,8450,8450,8450,8450,0
|
|
20250515,104400,37236200,8450,8450,8450,8450,1
|
|
20250515,104300,37227750,8450,8450,8450,8450,1
|
|
20250515,104200,37219300,8460,8460,8460,8460,0
|
|
20250515,104100,37219300,8460,8460,8460,8460,2
|
|
20250515,104000,37202380,8460,8460,8460,8460,1
|
|
20250515,103900,37193920,8450,8450,8450,8450,0
|
|
20250515,103800,37193920,8450,8450,8450,8450,1
|
|
20250515,103700,37185470,8450,8430,8470,8420,986
|
|
20250515,103600,28856140,8450,8450,8450,8450,0
|
|
20250515,103500,28856140,8450,8450,8490,8440,77
|
|
20250515,103400,28206120,8450,8450,8450,8450,1
|
|
20250515,103300,28197670,8490,8490,8490,8490,0
|
|
20250515,103200,28197670,8490,8490,8490,8490,0
|
|
20250515,103100,28197670,8490,8490,8490,8490,11
|
|
20250515,103000,28104280,8450,8450,8450,8450,0
|
|
20250515,102900,28104280,8450,8450,8450,8450,0
|
|
20250515,102800,28104280,8450,8450,8450,8450,0
|
|
20250515,102700,28104280,8450,8450,8450,8450,0
|
|
20250515,102600,28104280,8450,8470,8470,8450,15
|
|
20250515,102500,27977490,8490,8490,8490,8490,0
|
|
20250515,102400,27977490,8490,8490,8490,8490,0
|
|
20250515,102300,27977490,8490,8490,8490,8490,0
|
|
20250515,102200,27977490,8490,8490,8490,8490,0
|
|
20250515,102100,27977490,8490,8490,8490,8490,0
|
|
20250515,102000,27977490,8490,8450,8490,8440,104
|
|
20250515,101900,27099530,8440,8470,8510,8440,114
|
|
20250515,101800,26135370,8510,8510,8510,8510,0
|
|
20250515,101700,26135370,8510,8510,8510,8510,0
|
|
20250515,101600,26135370,8510,8510,8510,8510,1
|
|
20250515,101500,26126860,8510,8510,8510,8510,0
|
|
20250515,101400,26126860,8510,8510,8510,8510,0
|
|
20250515,101300,26126860,8510,8510,8510,8510,0
|
|
20250515,101200,26126860,8510,8510,8510,8510,0
|
|
20250515,101100,26126860,8510,8510,8510,8510,0
|
|
20250515,101000,26126860,8510,8510,8510,8510,0
|
|
20250515,100900,26126860,8510,8510,8510,8510,3
|
|
20250515,100800,26101330,8520,8520,8520,8520,0
|
|
20250515,100700,26101330,8520,8520,8520,8520,0
|
|
20250515,100600,26101330,8520,8520,8520,8520,0
|
|
20250515,100500,26101330,8520,8520,8520,8520,0
|
|
20250515,100400,26101330,8520,8520,8520,8520,0
|
|
20250515,100300,26101330,8520,8520,8520,8520,0
|
|
20250515,100200,26101330,8520,8520,8520,8520,0
|
|
20250515,100100,26101330,8520,8520,8520,8520,0
|
|
20250515,100000,26101330,8520,8520,8520,8520,0
|
|
20250515,095900,26101330,8520,8520,8520,8520,0
|
|
20250515,095800,26101330,8520,8520,8520,8520,0
|
|
20250515,095700,26101330,8520,8520,8520,8520,0
|
|
20250515,095600,26101330,8520,8490,8520,8470,338
|
|
20250515,095500,23237540,8500,8500,8500,8500,0
|
|
20250515,095400,23237540,8500,8500,8500,8500,15
|
|
20250515,095300,23110040,8530,8530,8530,8530,0
|
|
20250515,095200,23110040,8530,8530,8530,8530,0
|
|
20250515,095100,23110040,8530,8530,8530,8530,0
|
|
20250515,095000,23110040,8530,8530,8530,8530,0
|
|
20250515,094900,23110040,8530,8530,8530,8530,0
|
|
20250515,094800,23110040,8530,8530,8530,8510,74
|
|
20250515,094700,22478840,8510,8530,8530,8510,23
|
|
20250515,094600,22282980,8540,8540,8540,8540,1
|
|
20250515,094500,22274440,8540,8530,8540,8530,33
|
|
20250515,094400,21992940,8530,8530,8530,8530,30
|
|
20250515,094300,21737040,8530,8520,8530,8520,221
|
|
20250515,094200,19853040,8510,8490,8510,8490,271
|
|
20250515,094100,17548700,8520,8520,8520,8520,0
|
|
20250515,094000,17548700,8520,8520,8520,8520,0
|
|
20250515,093900,17548700,8520,8520,8520,8520,0
|
|
20250515,093800,17548700,8520,8520,8520,8520,0
|
|
20250515,093700,17548700,8520,8520,8520,8520,10
|
|
20250515,093600,17463500,8520,8520,8520,8520,0
|
|
20250515,093500,17463500,8520,8520,8520,8520,0
|
|
20250515,093400,17463500,8520,8520,8520,8520,0
|
|
20250515,093300,17463500,8520,8520,8520,8520,2
|
|
20250515,093200,17446460,8520,8520,8520,8520,0
|
|
20250515,093100,17446460,8520,8520,8520,8520,0
|
|
20250515,093000,17446460,8520,8470,8520,8470,17
|
|
20250515,092900,17302320,8470,8470,8470,8470,0
|
|
20250515,092800,17302320,8470,8470,8470,8470,0
|
|
20250515,092700,17302320,8470,8490,8490,8470,18
|
|
20250515,092600,17149740,8540,8490,8540,8490,257
|
|
20250515,092500,14965040,8560,8560,8560,8560,0
|
|
20250515,092400,14965040,8560,8560,8560,8560,0
|
|
20250515,092300,14965040,8560,8560,8560,8560,0
|
|
20250515,092200,14965040,8560,8560,8560,8560,0
|
|
20250515,092100,14965040,8560,8560,8560,8560,1
|
|
20250515,092000,14956480,8570,8570,8570,8570,0
|
|
20250515,091900,14956480,8570,8570,8570,8570,4
|
|
20250515,091800,14922200,8580,8520,8580,8520,80
|
|
20250515,091700,14238970,8480,8480,8480,8480,1
|
|
20250515,091600,14230490,8480,8480,8480,8480,0
|
|
20250515,091500,14230490,8480,8520,8530,8480,130
|
|
20250515,091400,13123520,8520,8510,8520,8510,28
|
|
20250515,091300,12884980,8470,8440,8470,8440,588
|
|
20250515,091200,7920370,8450,8420,8450,8420,31
|
|
20250515,091100,7659320,8450,8450,8450,8450,176
|
|
20250515,091000,6172120,8450,8450,8450,8450,0
|
|
20250515,090900,6172120,8450,8450,8450,8450,0
|
|
20250515,090800,6172120,8450,8450,8450,8450,2
|
|
20250515,090700,6155220,8450,8450,8450,8450,5
|
|
20250515,090600,6112970,8410,8410,8410,8410,54
|
|
20250515,090500,5658830,8430,8420,8430,8420,63
|
|
20250515,090400,5128000,8480,8440,8480,8440,39
|
|
20250515,090300,4798720,8440,8440,8440,8440,31
|
|
20250515,090200,4537080,8550,8550,8550,8550,0
|
|
20250515,090100,4537080,8550,8510,8550,8440,386
|
|
20250515,090000,1276500,8510,8510,8510,8510,150
|