654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,195100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,195000,7337048170,8350,8350,8350,8350,0
|
|
20250509,194900,7337048170,8350,8350,8350,8350,0
|
|
20250509,194800,7337048170,8350,8350,8350,8350,0
|
|
20250509,194700,7337048170,8350,8350,8350,8350,0
|
|
20250509,194600,7337048170,8350,8350,8350,8350,0
|
|
20250509,194500,7337048170,8350,8350,8350,8350,0
|
|
20250509,194400,7337048170,8350,8350,8350,8350,0
|
|
20250509,194300,7337048170,8350,8350,8350,8350,0
|
|
20250509,194200,7337048170,8350,8350,8350,8350,0
|
|
20250509,194100,7337048170,8350,8350,8350,8350,0
|
|
20250509,194000,7337048170,8350,8350,8350,8350,0
|
|
20250509,193900,7337048170,8350,8350,8350,8350,0
|
|
20250509,193800,7337048170,8350,8350,8350,8350,0
|
|
20250509,193700,7337048170,8350,8350,8350,8350,0
|
|
20250509,193600,7337048170,8350,8350,8350,8350,0
|
|
20250509,193500,7337048170,8350,8350,8350,8350,0
|
|
20250509,193400,7337048170,8350,8350,8350,8350,0
|
|
20250509,193300,7337048170,8350,8350,8350,8350,0
|
|
20250509,193200,7337048170,8350,8350,8350,8350,0
|
|
20250509,193100,7337048170,8350,8350,8350,8350,0
|
|
20250509,193000,7337048170,8350,8350,8350,8350,0
|
|
20250509,192900,7337048170,8350,8350,8350,8350,0
|
|
20250509,192800,7337048170,8350,8350,8350,8350,0
|
|
20250509,192700,7337048170,8350,8350,8350,8350,0
|
|
20250509,192600,7337048170,8350,8350,8350,8350,0
|
|
20250509,192500,7337048170,8350,8350,8350,8350,0
|
|
20250509,192400,7337048170,8350,8350,8350,8350,0
|
|
20250509,192300,7337048170,8350,8350,8350,8350,0
|
|
20250509,192200,7337048170,8350,8350,8350,8350,0
|
|
20250509,192100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,192000,7337048170,8350,8350,8350,8350,0
|
|
20250509,191900,7337048170,8350,8350,8350,8350,0
|
|
20250509,191800,7337048170,8350,8350,8350,8350,0
|
|
20250509,191700,7337048170,8350,8350,8350,8350,0
|
|
20250509,191600,7337048170,8350,8350,8350,8350,0
|
|
20250509,191500,7337048170,8350,8350,8350,8350,0
|
|
20250509,191400,7337048170,8350,8350,8350,8350,0
|
|
20250509,191300,7337048170,8350,8350,8350,8350,0
|
|
20250509,191200,7337048170,8350,8350,8350,8350,0
|
|
20250509,191100,7337048170,8350,8350,8350,8350,0
|
|
20250509,191000,7337048170,8350,8350,8350,8350,0
|
|
20250509,190900,7337048170,8350,8350,8350,8350,0
|
|
20250509,190800,7337048170,8350,8350,8350,8350,0
|
|
20250509,190700,7337048170,8350,8350,8350,8350,0
|
|
20250509,190600,7337048170,8350,8350,8350,8350,0
|
|
20250509,190500,7337048170,8350,8350,8350,8350,0
|
|
20250509,190400,7337048170,8350,8350,8350,8350,0
|
|
20250509,190300,7337048170,8350,8350,8350,8350,0
|
|
20250509,190200,7337048170,8350,8350,8350,8350,0
|
|
20250509,190100,7337048170,8350,8350,8350,8350,0
|
|
20250509,190000,7337048170,8350,8350,8350,8350,0
|
|
20250509,185900,7337048170,8350,8350,8350,8350,0
|
|
20250509,185800,7337048170,8350,8350,8350,8350,0
|
|
20250509,185700,7337048170,8350,8350,8350,8350,0
|
|
20250509,185600,7337048170,8350,8350,8350,8350,0
|
|
20250509,185500,7337048170,8350,8350,8350,8350,0
|
|
20250509,185400,7337048170,8350,8350,8350,8350,0
|
|
20250509,185300,7337048170,8350,8350,8350,8350,0
|
|
20250509,185200,7337048170,8350,8350,8350,8350,0
|
|
20250509,185100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,185000,7337048170,8350,8350,8350,8350,0
|
|
20250509,184900,7337048170,8350,8350,8350,8350,0
|
|
20250509,184800,7337048170,8350,8350,8350,8350,0
|
|
20250509,184700,7337048170,8350,8350,8350,8350,0
|
|
20250509,184600,7337048170,8350,8350,8350,8350,0
|
|
20250509,184500,7337048170,8350,8350,8350,8350,0
|
|
20250509,184400,7337048170,8350,8350,8350,8350,0
|
|
20250509,184300,7337048170,8350,8350,8350,8350,0
|
|
20250509,184200,7337048170,8350,8350,8350,8350,0
|
|
20250509,184100,7337048170,8350,8350,8350,8350,0
|
|
20250509,184000,7337048170,8350,8350,8350,8350,0
|
|
20250509,183900,7337048170,8350,8350,8350,8350,0
|
|
20250509,183800,7337048170,8350,8350,8350,8350,0
|
|
20250509,183700,7337048170,8350,8350,8350,8350,0
|
|
20250509,183600,7337048170,8350,8350,8350,8350,0
|
|
20250509,183500,7337048170,8350,8350,8350,8350,0
|
|
20250509,183400,7337048170,8350,8350,8350,8350,0
|
|
20250509,183300,7337048170,8350,8350,8350,8350,0
|
|
20250509,183200,7337048170,8350,8350,8350,8350,0
|
|
20250509,183100,7337048170,8350,8350,8350,8350,0
|
|
20250509,183000,7337048170,8350,8350,8350,8350,0
|
|
20250509,182900,7337048170,8350,8350,8350,8350,0
|
|
20250509,182800,7337048170,8350,8350,8350,8350,0
|
|
20250509,182700,7337048170,8350,8350,8350,8350,0
|
|
20250509,182600,7337048170,8350,8350,8350,8350,0
|
|
20250509,182500,7337048170,8350,8350,8350,8350,0
|
|
20250509,182400,7337048170,8350,8350,8350,8350,0
|
|
20250509,182300,7337048170,8350,8350,8350,8350,0
|
|
20250509,182200,7337048170,8350,8350,8350,8350,0
|
|
20250509,182100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,182000,7337048170,8350,8350,8350,8350,0
|
|
20250509,181900,7337048170,8350,8350,8350,8350,0
|
|
20250509,181800,7337048170,8350,8350,8350,8350,0
|
|
20250509,181700,7337048170,8350,8350,8350,8350,0
|
|
20250509,181600,7337048170,8350,8350,8350,8350,0
|
|
20250509,181500,7337048170,8350,8350,8350,8350,0
|
|
20250509,181400,7337048170,8350,8350,8350,8350,0
|
|
20250509,181300,7337048170,8350,8350,8350,8350,0
|
|
20250509,181200,7337048170,8350,8350,8350,8350,0
|
|
20250509,181100,7337048170,8350,8350,8350,8350,0
|
|
20250509,181000,7337048170,8350,8350,8350,8350,0
|
|
20250509,180900,7337048170,8350,8350,8350,8350,0
|
|
20250509,180800,7337048170,8350,8350,8350,8350,0
|
|
20250509,180700,7337048170,8350,8350,8350,8350,0
|
|
20250509,180600,7337048170,8350,8350,8350,8350,0
|
|
20250509,180500,7337048170,8350,8350,8350,8350,0
|
|
20250509,180400,7337048170,8350,8350,8350,8350,0
|
|
20250509,180300,7337048170,8350,8350,8350,8350,0
|
|
20250509,180200,7337048170,8350,8350,8350,8350,0
|
|
20250509,180100,7337048170,8350,8350,8350,8350,0
|
|
20250509,180000,7337048170,8350,8350,8350,8350,0
|
|
20250509,175900,7337048170,8350,8350,8350,8350,0
|
|
20250509,175800,7337048170,8350,8350,8350,8350,0
|
|
20250509,175700,7337048170,8350,8350,8350,8350,0
|
|
20250509,175600,7337048170,8350,8350,8350,8350,0
|
|
20250509,175500,7337048170,8350,8350,8350,8350,0
|
|
20250509,175400,7337048170,8350,8350,8350,8350,0
|
|
20250509,175300,7337048170,8350,8350,8350,8350,0
|
|
20250509,175200,7337048170,8350,8350,8350,8350,0
|
|
20250509,175100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,175000,7337048170,8350,8350,8350,8350,0
|
|
20250509,174900,7337048170,8350,8350,8350,8350,0
|
|
20250509,174800,7337048170,8350,8350,8350,8350,0
|
|
20250509,174700,7337048170,8350,8350,8350,8350,0
|
|
20250509,174600,7337048170,8350,8350,8350,8350,0
|
|
20250509,174500,7337048170,8350,8350,8350,8350,0
|
|
20250509,174400,7337048170,8350,8350,8350,8350,0
|
|
20250509,174300,7337048170,8350,8350,8350,8350,0
|
|
20250509,174200,7337048170,8350,8350,8350,8350,0
|
|
20250509,174100,7337048170,8350,8350,8350,8350,0
|
|
20250509,174000,7337048170,8350,8350,8350,8350,0
|
|
20250509,173900,7337048170,8350,8350,8350,8350,0
|
|
20250509,173800,7337048170,8350,8350,8350,8350,0
|
|
20250509,173700,7337048170,8350,8350,8350,8350,0
|
|
20250509,173600,7337048170,8350,8350,8350,8350,0
|
|
20250509,173500,7337048170,8350,8350,8350,8350,0
|
|
20250509,173400,7337048170,8350,8350,8350,8350,0
|
|
20250509,173300,7337048170,8350,8350,8350,8350,0
|
|
20250509,173200,7337048170,8350,8350,8350,8350,0
|
|
20250509,173100,7337048170,8350,8350,8350,8350,0
|
|
20250509,173000,7337048170,8350,8350,8350,8350,0
|
|
20250509,172900,7337048170,8350,8350,8350,8350,0
|
|
20250509,172800,7337048170,8350,8350,8350,8350,0
|
|
20250509,172700,7337048170,8350,8350,8350,8350,0
|
|
20250509,172600,7337048170,8350,8350,8350,8350,0
|
|
20250509,172500,7337048170,8350,8350,8350,8350,0
|
|
20250509,172400,7337048170,8350,8350,8350,8350,0
|
|
20250509,172300,7337048170,8350,8350,8350,8350,0
|
|
20250509,172200,7337048170,8350,8350,8350,8350,0
|
|
20250509,172100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,172000,7337048170,8350,8350,8350,8350,0
|
|
20250509,171900,7337048170,8350,8350,8350,8350,0
|
|
20250509,171800,7337048170,8350,8350,8350,8350,0
|
|
20250509,171700,7337048170,8350,8350,8350,8350,0
|
|
20250509,171600,7337048170,8350,8350,8350,8350,0
|
|
20250509,171500,7337048170,8350,8350,8350,8350,0
|
|
20250509,171400,7337048170,8350,8350,8350,8350,0
|
|
20250509,171300,7337048170,8350,8350,8350,8350,0
|
|
20250509,171200,7337048170,8350,8350,8350,8350,0
|
|
20250509,171100,7337048170,8350,8350,8350,8350,0
|
|
20250509,171000,7337048170,8350,8350,8350,8350,0
|
|
20250509,170900,7337048170,8350,8350,8350,8350,0
|
|
20250509,170800,7337048170,8350,8350,8350,8350,0
|
|
20250509,170700,7337048170,8350,8350,8350,8350,0
|
|
20250509,170600,7337048170,8350,8350,8350,8350,0
|
|
20250509,170500,7337048170,8350,8350,8350,8350,0
|
|
20250509,170400,7337048170,8350,8350,8350,8350,0
|
|
20250509,170300,7337048170,8350,8350,8350,8350,0
|
|
20250509,170200,7337048170,8350,8350,8350,8350,0
|
|
20250509,170100,7337048170,8350,8350,8350,8350,0
|
|
20250509,170000,7337048170,8350,8350,8350,8350,0
|
|
20250509,165900,7337048170,8350,8350,8350,8350,0
|
|
20250509,165800,7337048170,8350,8350,8350,8350,0
|
|
20250509,165700,7337048170,8350,8350,8350,8350,0
|
|
20250509,165600,7337048170,8350,8350,8350,8350,0
|
|
20250509,165500,7337048170,8350,8350,8350,8350,0
|
|
20250509,165400,7337048170,8350,8350,8350,8350,0
|
|
20250509,165300,7337048170,8350,8350,8350,8350,0
|
|
20250509,165200,7337048170,8350,8350,8350,8350,0
|
|
20250509,165100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,165000,7337048170,8350,8350,8350,8350,0
|
|
20250509,164900,7337048170,8350,8350,8350,8350,0
|
|
20250509,164800,7337048170,8350,8350,8350,8350,0
|
|
20250509,164700,7337048170,8350,8350,8350,8350,0
|
|
20250509,164600,7337048170,8350,8350,8350,8350,0
|
|
20250509,164500,7337048170,8350,8350,8350,8350,0
|
|
20250509,164400,7337048170,8350,8350,8350,8350,0
|
|
20250509,164300,7337048170,8350,8350,8350,8350,0
|
|
20250509,164200,7337048170,8350,8350,8350,8350,0
|
|
20250509,164100,7337048170,8350,8350,8350,8350,0
|
|
20250509,164000,7337048170,8350,8350,8350,8350,0
|
|
20250509,163900,7337048170,8350,8350,8350,8350,0
|
|
20250509,163800,7337048170,8350,8350,8350,8350,0
|
|
20250509,163700,7337048170,8350,8350,8350,8350,0
|
|
20250509,163600,7337048170,8350,8350,8350,8350,0
|
|
20250509,163500,7337048170,8350,8350,8350,8350,0
|
|
20250509,163400,7337048170,8350,8350,8350,8350,0
|
|
20250509,163300,7337048170,8350,8350,8350,8350,0
|
|
20250509,163200,7337048170,8350,8350,8350,8350,0
|
|
20250509,163100,7337048170,8350,8350,8350,8350,0
|
|
20250509,163000,7337048170,8350,8350,8350,8350,0
|
|
20250509,162900,7337048170,8350,8350,8350,8350,0
|
|
20250509,162800,7337048170,8350,8350,8350,8350,0
|
|
20250509,162700,7337048170,8350,8350,8350,8350,0
|
|
20250509,162600,7337048170,8350,8350,8350,8350,0
|
|
20250509,162500,7337048170,8350,8350,8350,8350,0
|
|
20250509,162400,7337048170,8350,8350,8350,8350,0
|
|
20250509,162300,7337048170,8350,8350,8350,8350,0
|
|
20250509,162200,7337048170,8350,8350,8350,8350,0
|
|
20250509,162100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,162000,7337048170,8350,8350,8350,8350,0
|
|
20250509,161900,7337048170,8350,8350,8350,8350,0
|
|
20250509,161800,7337048170,8350,8350,8350,8350,0
|
|
20250509,161700,7337048170,8350,8350,8350,8350,0
|
|
20250509,161600,7337048170,8350,8350,8350,8350,0
|
|
20250509,161500,7337048170,8350,8350,8350,8350,0
|
|
20250509,161400,7337048170,8350,8350,8350,8350,0
|
|
20250509,161300,7337048170,8350,8350,8350,8350,0
|
|
20250509,161200,7337048170,8350,8350,8350,8350,0
|
|
20250509,161100,7337048170,8350,8350,8350,8350,0
|
|
20250509,161000,7337048170,8350,8350,8350,8350,0
|
|
20250509,160900,7337048170,8350,8350,8350,8350,0
|
|
20250509,160800,7337048170,8350,8350,8350,8350,0
|
|
20250509,160700,7337048170,8350,8350,8350,8350,0
|
|
20250509,160600,7337048170,8350,8350,8350,8350,0
|
|
20250509,160500,7337048170,8350,8350,8350,8350,0
|
|
20250509,160400,7337048170,8350,8350,8350,8350,0
|
|
20250509,160300,7337048170,8350,8350,8350,8350,0
|
|
20250509,160200,7337048170,8350,8350,8350,8350,0
|
|
20250509,160100,7337048170,8350,8350,8350,8350,0
|
|
20250509,160000,7337048170,8350,8350,8350,8350,0
|
|
20250509,155900,7337048170,8350,8350,8350,8350,0
|
|
20250509,155800,7337048170,8350,8350,8350,8350,0
|
|
20250509,155700,7337048170,8350,8350,8350,8350,0
|
|
20250509,155600,7337048170,8350,8350,8350,8350,0
|
|
20250509,155500,7337048170,8350,8350,8350,8350,0
|
|
20250509,155400,7337048170,8350,8350,8350,8350,0
|
|
20250509,155300,7337048170,8350,8350,8350,8350,0
|
|
20250509,155200,7337048170,8350,8350,8350,8350,0
|
|
20250509,155100,7337048170,8350,8350,8350,8350,14327
|
|
20250509,155000,7337048170,8350,8350,8350,8350,0
|
|
20250509,154900,7337048170,8350,8350,8350,8350,0
|
|
20250509,154800,7337048170,8350,8350,8350,8350,0
|
|
20250509,154700,7337048170,8350,8350,8350,8350,0
|
|
20250509,154600,7337048170,8350,8350,8350,8350,0
|
|
20250509,154500,7337048170,8350,8350,8350,8350,0
|
|
20250509,154400,7337048170,8350,8350,8350,8350,0
|
|
20250509,154300,7337048170,8350,8350,8350,8350,0
|
|
20250509,154200,7337048170,8350,8350,8350,8350,0
|
|
20250509,154100,7337048170,8350,8350,8350,8350,0
|
|
20250509,154000,7337048170,8350,8350,8350,8350,0
|
|
20250509,153900,7337048170,8350,8350,8350,8350,0
|
|
20250509,153800,7337048170,8350,8350,8350,8350,0
|
|
20250509,153700,7337048170,8350,8350,8350,8350,0
|
|
20250509,153600,7337048170,8350,8350,8350,8350,0
|
|
20250509,153500,7337048170,8350,8350,8350,8350,0
|
|
20250509,153400,7337048170,8350,8350,8350,8350,0
|
|
20250509,153300,7337048170,8350,8350,8350,8350,0
|
|
20250509,153200,7337048170,8350,8350,8350,8350,0
|
|
20250509,153100,7337048170,8350,8350,8350,8350,0
|
|
20250509,153000,7337048170,8350,8350,8350,8350,14327
|
|
20250509,152900,7217417720,8340,8340,8340,8340,0
|
|
20250509,152800,7217417720,8340,8340,8340,8340,0
|
|
20250509,152700,7217417720,8340,8340,8340,8340,0
|
|
20250509,152600,7217417720,8340,8340,8340,8340,0
|
|
20250509,152500,7217417720,8340,8340,8340,8340,0
|
|
20250509,152400,7217417720,8340,8340,8340,8340,0
|
|
20250509,152300,7217417720,8340,8340,8340,8340,0
|
|
20250509,152200,7217417720,8340,8340,8340,8340,0
|
|
20250509,152100,7217417720,8340,8340,8340,8340,0
|
|
20250509,152000,7217417720,8340,8340,8340,8340,0
|
|
20250509,151900,7217417720,8340,8330,8340,8320,1572
|
|
20250509,151800,7204320340,8340,8320,8340,8320,946
|
|
20250509,151700,7196444550,8320,8310,8320,8310,140
|
|
20250509,151600,7195279790,8320,8310,8320,8310,339
|
|
20250509,151500,7192462130,8310,8310,8330,8290,3032
|
|
20250509,151400,7167256260,8320,8300,8320,8300,5680
|
|
20250509,151300,7120111830,8300,8300,8320,8300,3463
|
|
20250509,151200,7091366280,8320,8310,8320,8300,12
|
|
20250509,151100,7091266560,8310,8310,8310,8310,29
|
|
20250509,151000,7091025570,8310,8300,8320,8300,1309
|
|
20250509,150900,7080159830,8300,8310,8320,8300,2739
|
|
20250509,150800,7057398710,8320,8300,8320,8300,286
|
|
20250509,150700,7055022260,8320,8320,8320,8300,824
|
|
20250509,150600,7048179720,8320,8310,8320,8300,2246
|
|
20250509,150500,7029510610,8320,8330,8330,8320,551
|
|
20250509,150400,7024924200,8340,8330,8340,8330,1120
|
|
20250509,150300,7015594150,8320,8320,8320,8320,14
|
|
20250509,150200,7015477670,8330,8310,8330,8310,509
|
|
20250509,150100,7011241810,8320,8330,8330,8320,209
|
|
20250509,150000,7009502910,8320,8330,8330,8320,137
|
|
20250509,145900,7008363050,8330,8310,8330,8310,2002
|
|
20250509,145800,6991716020,8300,8310,8310,8300,7637
|
|
20250509,145700,6928327640,8310,8310,8310,8310,2482
|
|
20250509,145600,6907702220,8320,8300,8320,8300,3065
|
|
20250509,145500,6882232310,8310,8310,8310,8300,7823
|
|
20250509,145400,6817223570,8310,8320,8320,8310,40
|
|
20250509,145300,6816890980,8330,8330,8330,8320,3230
|
|
20250509,145200,6789992370,8340,8350,8350,8330,2029
|
|
20250509,145100,6773084340,8350,8330,8360,8330,11799
|
|
20250509,145000,6674628160,8320,8320,8330,8320,1347
|
|
20250509,144900,6663421050,8310,8310,8320,8300,521
|
|
20250509,144800,6659092010,8320,8300,8320,8300,1665
|
|
20250509,144700,6645263910,8290,8290,8300,8290,615
|
|
20250509,144600,6640160180,8300,8290,8310,8290,675
|
|
20250509,144500,6634558000,8290,8260,8290,8260,1241
|
|
20250509,144400,6624282350,8270,8280,8280,8270,621
|
|
20250509,144300,6619145380,8280,8280,8280,8280,134
|
|
20250509,144200,6618035860,8280,8270,8280,8260,2192
|
|
20250509,144100,6599917240,8270,8260,8280,8260,154
|
|
20250509,144000,6598643430,8260,8250,8260,8250,697
|
|
20250509,143900,6592892370,8250,8260,8260,8240,980
|
|
20250509,143800,6584807770,8250,8270,8270,8250,264
|
|
20250509,143700,6582625840,8290,8250,8290,8250,1957
|
|
20250509,143600,6566450330,8250,8260,8260,8240,2104
|
|
20250509,143500,6549073930,8240,8260,8260,8240,850
|
|
20250509,143400,6542058060,8260,8250,8270,8230,2204
|
|
20250509,143300,6523882120,8240,8270,8300,8220,7230
|
|
20250509,143200,6464274360,8310,8310,8310,8250,9984
|
|
20250509,143100,6381667240,8330,8320,8330,8300,5088
|
|
20250509,143000,6339417440,8320,8330,8330,8320,204
|
|
20250509,142900,6337718160,8330,8320,8330,8320,1111
|
|
20250509,142800,6328471560,8310,8310,8310,8300,3977
|
|
20250509,142700,6295422960,8330,8320,8330,8300,1967
|
|
20250509,142600,6279088820,8330,8310,8330,8310,193
|
|
20250509,142500,6277483230,8310,8310,8320,8310,509
|
|
20250509,142400,6273250560,8310,8310,8310,8310,455
|
|
20250509,142300,6269469510,8320,8330,8330,8320,1100
|
|
20250509,142200,6260317460,8330,8320,8330,8320,25
|
|
20250509,142100,6260109420,8320,8320,8330,8310,561
|
|
20250509,142000,6255441760,8320,8320,8330,8310,1296
|
|
20250509,141900,6244659320,8310,8310,8330,8310,3978
|
|
20250509,141800,6211599220,8320,8310,8320,8310,51
|
|
20250509,141700,6211175330,8310,8310,8310,8310,15
|
|
20250509,141600,6211050680,8310,8320,8330,8310,72
|
|
20250509,141500,6210451710,8320,8320,8320,8320,666
|
|
20250509,141400,6204910590,8320,8320,8320,8320,61
|
|
20250509,141300,6204403070,8320,8320,8320,8320,21
|
|
20250509,141200,6204228350,8320,8320,8320,8320,0
|
|
20250509,141100,6204228350,8320,8310,8320,8310,2374
|
|
20250509,141000,6184477060,8310,8310,8310,8310,11
|
|
20250509,140900,6184385650,8310,8310,8310,8310,115
|
|
20250509,140800,6183430000,8310,8310,8310,8310,92
|
|
20250509,140700,6182665480,8310,8320,8330,8310,1433
|
|
20250509,140600,6170738050,8300,8300,8320,8300,1749
|
|
20250509,140500,6156199010,8300,8300,8300,8300,5037
|
|
20250509,140400,6114391910,8300,8300,8300,8300,1040
|
|
20250509,140300,6105759910,8310,8300,8310,8300,1993
|
|
20250509,140200,6089213760,8300,8300,8300,8300,16
|
|
20250509,140100,6089080960,8310,8300,8310,8300,250
|
|
20250509,140000,6087003890,8310,8300,8310,8300,949
|
|
20250509,135900,6079118060,8300,8300,8300,8300,432
|
|
20250509,135800,6075532460,8310,8320,8320,8310,2392
|
|
20250509,135700,6055649940,8310,8310,8310,8310,29
|
|
20250509,135600,6055408950,8310,8310,8310,8310,21
|
|
20250509,135500,6055234440,8310,8310,8310,8310,366
|
|
20250509,135400,6052192980,8320,8300,8320,8300,363
|
|
20250509,135300,6049179990,8310,8310,8310,8300,257
|
|
20250509,135200,6047044480,8310,8310,8310,8310,3085
|
|
20250509,135100,6021408130,8300,8310,8310,8300,2554
|
|
20250509,135000,6000206420,8300,8310,8320,8300,524
|
|
20250509,134900,5995852600,8320,8310,8320,8310,394
|
|
20250509,134800,5992578410,8320,8320,8320,8320,481
|
|
20250509,134700,5988576490,8320,8320,8320,8310,2992
|
|
20250509,134600,5963704690,8320,8320,8320,8320,29
|
|
20250509,134500,5963463410,8320,8320,8320,8320,294
|
|
20250509,134400,5961017330,8320,8320,8320,8320,46
|
|
20250509,134300,5960634610,8320,8320,8320,8320,417
|
|
20250509,134200,5957165170,8320,8320,8320,8320,133
|
|
20250509,134100,5956058610,8320,8310,8320,8310,729
|
|
20250509,134000,5949993350,8310,8320,8320,8300,1558
|
|
20250509,133900,5937056180,8310,8320,8320,8310,1034
|
|
20250509,133800,5928463300,8320,8330,8340,8310,4818
|
|
20250509,133700,5888370420,8340,8330,8340,8330,51
|
|
20250509,133600,5887945330,8340,8340,8340,8340,15
|
|
20250509,133500,5887820230,8350,8340,8350,8330,553
|
|
20250509,133400,5883208250,8320,8330,8340,8320,136
|
|
20250509,133300,5882074470,8330,8330,8330,8320,180
|
|
20250509,133200,5880575310,8330,8330,8340,8330,628
|
|
20250509,133100,5875343850,8330,8340,8350,8330,284
|
|
20250509,133000,5872973880,8340,8330,8340,8330,25
|
|
20250509,132900,5872765430,8340,8340,8340,8340,140
|
|
20250509,132800,5871597830,8340,8340,8340,8340,7
|
|
20250509,132700,5871539450,8350,8340,8350,8340,238
|
|
20250509,132600,5869553285,8340,8340,8360,8340,5393
|
|
20250509,132500,5824543245,8350,8370,8370,8340,8236
|
|
20250509,132400,5755776025,8360,8360,8370,8360,1452
|
|
20250509,132300,5743635935,8360,8350,8360,8340,1421
|
|
20250509,132200,5731765995,8350,8330,8350,8330,2070
|
|
20250509,132100,5714499055,8320,8320,8320,8320,37
|
|
20250509,132000,5714191215,8320,8320,8320,8320,31
|
|
20250509,131900,5713933295,8320,8330,8330,8320,56
|
|
20250509,131800,5713467345,8320,8320,8330,8320,73
|
|
20250509,131700,5712859855,8330,8320,8330,8320,212
|
|
20250509,131600,5711095195,8330,8320,8330,8320,228
|
|
20250509,131500,5709197625,8320,8320,8320,8320,18
|
|
20250509,131400,5709047865,8320,8310,8320,8310,129
|
|
20250509,131300,5707975825,8310,8320,8330,8310,340
|
|
20250509,131200,5705147375,8320,8320,8340,8310,2586
|
|
20250509,131100,5683640555,8320,8320,8330,8320,528
|
|
20250509,131000,5679247525,8330,8320,8330,8320,456
|
|
20250509,130900,5675452515,8320,8330,8330,8320,283
|
|
20250509,130800,5673097865,8330,8330,8340,8320,1489
|
|
20250509,130700,5660706225,8330,8330,8330,8330,1308
|
|
20250509,130600,5649810585,8340,8330,8340,8330,3692
|
|
20250509,130500,5619052295,8330,8340,8340,8330,28
|
|
20250509,130400,5618818955,8330,8330,8340,8330,150
|
|
20250509,130300,5617568455,8330,8330,8330,8330,0
|
|
20250509,130200,5617568455,8330,8330,8330,8330,104
|
|
20250509,130100,5616702135,8340,8330,8340,8330,110
|
|
20250509,130000,5615784835,8330,8340,8340,8330,384
|
|
20250509,125900,5612584575,8340,8340,8340,8330,483
|
|
20250509,125800,5608556575,8350,8330,8350,8330,1071
|
|
20250509,125700,5599630845,8320,8320,8320,8320,152
|
|
20250509,125600,5598366205,8320,8320,8330,8320,3907
|
|
20250509,125500,5565859955,8330,8320,8330,8320,25
|
|
20250509,125400,5565651765,8330,8330,8330,8330,0
|
|
20250509,125300,5565651765,8330,8320,8340,8320,1502
|
|
20250509,125200,5553143615,8320,8330,8330,8320,6
|
|
20250509,125100,5553093685,8330,8330,8330,8320,18
|
|
20250509,125000,5552943905,8310,8310,8310,8310,20
|
|
20250509,124900,5552777705,8310,8310,8310,8310,103
|
|
20250509,124800,5551921775,8310,8320,8320,8310,1790
|
|
20250509,124700,5537045425,8320,8310,8320,8310,517
|
|
20250509,124600,5532749015,8320,8330,8330,8320,3252
|
|
20250509,124500,5505689845,8330,8330,8330,8330,26
|
|
20250509,124400,5505473265,8330,8330,8330,8330,217
|
|
20250509,124300,5503665655,8330,8330,8330,8330,46
|
|
20250509,124200,5503282475,8330,8320,8330,8320,206
|
|
20250509,124100,5501568355,8320,8310,8320,8310,1389
|
|
20250509,124000,5490015425,8310,8320,8320,8310,1645
|
|
20250509,123900,5476334505,8320,8320,8330,8320,2639
|
|
20250509,123800,5454367495,8330,8330,8330,8320,544
|
|
20250509,123700,5449836065,8330,8330,8330,8320,1973
|
|
20250509,123600,5433401135,8330,8330,8330,8330,20
|
|
20250509,123500,5433234535,8330,8340,8340,8330,1846
|
|
20250509,123400,5417839095,8340,8340,8340,8340,26
|
|
20250509,123300,5417622255,8340,8340,8340,8340,16
|
|
20250509,123200,5417488815,8350,8350,8350,8350,1063
|
|
20250509,123100,5408612765,8350,8360,8360,8350,1593
|
|
20250509,123000,5395304665,8370,8370,8370,8370,299
|
|
20250509,122900,5392802035,8370,8370,8380,8370,28
|
|
20250509,122800,5392567475,8370,8360,8370,8360,219
|
|
20250509,122700,5390734745,8360,8370,8370,8360,870
|
|
20250509,122600,5383453035,8370,8360,8370,8350,609
|
|
20250509,122500,5378365315,8360,8360,8360,8360,177
|
|
20250509,122400,5376885595,8370,8370,8370,8360,218
|
|
20250509,122300,5375061345,8360,8360,8360,8360,2
|
|
20250509,122200,5375044625,8350,8350,8370,8350,51
|
|
20250509,122100,5374618695,8350,8360,8370,8350,108
|
|
20250509,122000,5373715895,8370,8350,8370,8350,2749
|
|
20250509,121900,5350739735,8340,8350,8350,8340,32
|
|
20250509,121800,5350472745,8350,8350,8350,8350,168
|
|
20250509,121700,5349069945,8350,8340,8350,8340,144
|
|
20250509,121600,5347868045,8360,8340,8360,8340,265
|
|
20250509,121500,5345656005,8340,8350,8360,8340,1444
|
|
20250509,121400,5333597975,8350,8350,8350,8350,24
|
|
20250509,121300,5333397575,8360,8350,8360,8350,292
|
|
20250509,121200,5330959175,8350,8350,8360,8350,305
|
|
20250509,121100,5328411535,8350,8350,8350,8350,206
|
|
20250509,121000,5326691435,8350,8350,8360,8350,669
|
|
20250509,120900,5321099515,8350,8350,8360,8350,1428
|
|
20250509,120800,5309175145,8360,8360,8360,8360,302
|
|
20250509,120700,5306650425,8350,8350,8360,8350,96
|
|
20250509,120600,5305848325,8360,8360,8360,8360,5
|
|
20250509,120500,5305806525,8365,8360,8365,8360,13
|
|
20250509,120400,5305697835,8360,8360,8360,8360,1017
|
|
20250509,120300,5297195715,8360,8350,8360,8350,194
|
|
20250509,120200,5295574025,8360,8350,8360,8350,905
|
|
20250509,120100,5288008265,8350,8350,8350,8350,1375
|
|
20250509,120000,5276527015,8350,8350,8350,8350,27
|
|
20250509,115900,5276301565,8360,8360,8360,8360,710
|
|
20250509,115800,5270365965,8360,8360,8360,8360,1126
|
|
20250509,115700,5260952605,8360,8350,8360,8350,485
|
|
20250509,115600,5256898175,8360,8360,8360,8350,1022
|
|
20250509,115500,5248354515,8360,8360,8360,8360,20
|
|
20250509,115400,5248187315,8360,8360,8360,8360,85
|
|
20250509,115300,5247476715,8360,8360,8360,8360,32
|
|
20250509,115200,5247209195,8360,8370,8370,8360,86
|
|
20250509,115100,5246489535,8360,8370,8370,8360,1651
|
|
20250509,115000,5232670705,8370,8370,8370,8360,398
|
|
20250509,114900,5229339605,8370,8370,8370,8370,21
|
|
20250509,114800,5229163835,8360,8360,8360,8360,20
|
|
20250509,114700,5228996635,8370,8360,8380,8360,951
|
|
20250509,114600,5221037495,8360,8360,8380,8360,2740
|
|
20250509,114500,5198085025,8360,8350,8360,8350,156
|
|
20250509,114400,5196781025,8360,8350,8360,8350,1244
|
|
20250509,114300,5186385575,8350,8340,8360,8340,269
|
|
20250509,114200,5184138535,8350,8340,8350,8340,1488
|
|
20250509,114100,5171713965,8340,8350,8350,8340,137
|
|
20250509,114000,5170571355,8350,8350,8350,8340,690
|
|
20250509,113900,5164810235,8350,8340,8350,8340,141
|
|
20250509,113800,5163633305,8350,8340,8350,8340,1034
|
|
20250509,113700,5155009195,8330,8330,8350,8330,2351
|
|
20250509,113600,5135422005,8330,8330,8350,8330,1265
|
|
20250509,113500,5124873085,8340,8340,8340,8330,289
|
|
20250509,113400,5122463575,8340,8340,8350,8340,923
|
|
20250509,113300,5114763465,8360,8350,8360,8350,487
|
|
20250509,113200,5110697005,8340,8340,8340,8340,745
|
|
20250509,113100,5104483705,8330,8340,8350,8330,2763
|
|
20250509,113000,5081452345,8340,8340,8350,8340,3713
|
|
20250509,112900,5050475925,8340,8340,8340,8340,5193
|
|
20250509,112800,5007166305,8340,8350,8350,8340,744
|
|
20250509,112700,5000955285,8360,8340,8360,8340,983
|
|
20250509,112600,4992747275,8350,8340,8350,8330,2342
|
|
20250509,112500,4973235325,8330,8350,8350,8330,6367
|
|
20250509,112400,4920128815,8350,8350,8350,8350,1111
|
|
20250509,112300,4910851965,8360,8360,8360,8340,1907
|
|
20250509,112200,4894930755,8360,8370,8370,8350,1773
|
|
20250509,112100,4880111255,8370,8370,8370,8370,798
|
|
20250509,112000,4873431995,8370,8360,8370,8360,737
|
|
20250509,111900,4867263565,8360,8360,8360,8350,169
|
|
20250509,111800,4865850735,8360,8380,8390,8360,6180
|
|
20250509,111700,4814079175,8370,8380,8380,8370,633
|
|
20250509,111600,4808776055,8380,8390,8390,8380,1308
|
|
20250509,111500,4797803365,8390,8390,8390,8390,2515
|
|
20250509,111400,4776702515,8390,8380,8390,8380,1706
|
|
20250509,111300,4762390095,8380,8380,8380,8380,307
|
|
20250509,111200,4759817435,8380,8380,8390,8380,925
|
|
20250509,111100,4752065265,8370,8370,8370,8370,1088
|
|
20250509,111000,4742958705,8360,8360,8360,8360,1425
|
|
20250509,110900,4731045705,8380,8370,8380,8360,268
|
|
20250509,110800,4728802765,8370,8390,8390,8370,15143
|
|
20250509,110700,4601876125,8390,8400,8400,8390,1144
|
|
20250509,110600,4592271945,8400,8410,8410,8390,9769
|
|
20250509,110500,4510211985,8410,8400,8410,8400,357
|
|
20250509,110400,4507212025,8400,8400,8420,8390,4137
|
|
20250509,110300,4472439225,8400,8370,8400,8350,11017
|
|
20250509,110200,4380054195,8370,8370,8370,8370,549
|
|
20250509,110100,4375459065,8370,8350,8370,8350,2348
|
|
20250509,110000,4355842355,8340,8340,8350,8340,427
|
|
20250509,105900,4352280975,8330,8350,8350,8330,2998
|
|
20250509,105800,4327277575,8350,8350,8360,8350,235
|
|
20250509,105700,4325315155,8360,8350,8360,8350,863
|
|
20250509,105600,4318107455,8340,8340,8340,8340,4
|
|
20250509,105500,4318074095,8350,8360,8370,8350,1835
|
|
20250509,105400,4302747315,8360,8380,8380,8360,1307
|
|
20250509,105300,4291808105,8380,8380,8390,8380,1370
|
|
20250509,105200,4280326675,8380,8380,8380,8350,4269
|
|
20250509,105100,4244614145,8370,8350,8380,8350,7004
|
|
20250509,105000,4186097710,8350,8350,8350,8350,4360
|
|
20250509,104900,4149691710,8350,8340,8360,8340,6497
|
|
20250509,104800,4095440030,8350,8340,8350,8340,585
|
|
20250509,104700,4090560410,8340,8340,8350,8340,1817
|
|
20250509,104600,4075406610,8340,8350,8350,8340,1677
|
|
20250509,104500,4061403670,8360,8360,8360,8360,38
|
|
20250509,104400,4061085990,8360,8360,8370,8360,276
|
|
20250509,104300,4058776750,8350,8350,8360,8340,1351
|
|
20250509,104200,4047495910,8350,8330,8350,8330,1764
|
|
20250509,104100,4032770340,8340,8320,8340,8320,1230
|
|
20250509,104000,4022528810,8320,8340,8340,8320,3824
|
|
20250509,103900,3990654360,8350,8350,8360,8350,1523
|
|
20250509,103800,3977935600,8350,8380,8380,8340,4720
|
|
20250509,103700,3938453860,8390,8370,8390,8370,1446
|
|
20250509,103600,3926332570,8370,8350,8370,8350,10915
|
|
20250509,103500,3835174080,8350,8350,8360,8340,706
|
|
20250509,103400,3829280020,8340,8340,8350,8340,223
|
|
20250509,103300,3827419590,8340,8320,8340,8320,1193
|
|
20250509,103200,3817489940,8320,8340,8340,8320,95
|
|
20250509,103100,3816699330,8330,8330,8340,8330,1136
|
|
20250509,103000,3807235730,8330,8340,8350,8320,3827
|
|
20250509,102900,3775341640,8340,8360,8360,8340,5357
|
|
20250509,102800,3730631005,8370,8340,8370,8340,11367
|
|
20250509,102700,3635709755,8340,8370,8380,8340,5212
|
|
20250509,102600,3592103575,8360,8360,8375,8360,4218
|
|
20250509,102500,3556839170,8380,8370,8380,8360,1690
|
|
20250509,102400,3542697890,8370,8370,8380,8350,6238
|
|
20250509,102300,3490541050,8370,8380,8390,8360,6100
|
|
20250509,102200,3439456790,8380,8390,8400,8360,5319
|
|
20250509,102100,3394874360,8390,8390,8400,8380,6860
|
|
20250509,102000,3337297970,8400,8380,8400,8370,15864
|
|
20250509,101900,3204212390,8370,8350,8370,8350,9103
|
|
20250509,101800,3128123490,8350,8340,8350,8330,5049
|
|
20250509,101700,3085997160,8340,8340,8340,8340,2247
|
|
20250509,101600,3067257180,8340,8330,8350,8330,4780
|
|
20250509,101500,3027394000,8330,8330,8340,8330,4963
|
|
20250509,101400,2986011170,8340,8330,8340,8300,15500
|
|
20250509,101300,2857191710,8330,8320,8340,8310,6998
|
|
20250509,101200,2798946570,8320,8300,8320,8300,5347
|
|
20250509,101100,2754502730,8310,8280,8310,8260,3408
|
|
20250509,101000,2726243280,8270,8280,8280,8270,294
|
|
20250509,100900,2723809880,8280,8280,8290,8280,720
|
|
20250509,100800,2717847780,8280,8270,8280,8250,2316
|
|
20250509,100700,2698699220,8280,8280,8290,8280,1219
|
|
20250509,100600,2688604520,8280,8270,8280,8270,1066
|
|
20250509,100500,2679778090,8270,8260,8270,8260,573
|
|
20250509,100400,2675040550,8260,8280,8280,8260,1146
|
|
20250509,100300,2665570630,8270,8260,8270,8260,785
|
|
20250509,100200,2659080500,8260,8260,8260,8240,1535
|
|
20250509,100100,2646402580,8260,8240,8260,8230,3565
|
|
20250509,100000,2617011000,8230,8230,8250,8220,6582
|
|
20250509,095900,2562862550,8230,8230,8240,8230,563
|
|
20250509,095800,2558228790,8230,8220,8240,8220,48
|
|
20250509,095700,2557833540,8220,8220,8220,8220,698
|
|
20250509,095600,2552095980,8230,8250,8250,8230,642
|
|
20250509,095500,2546807290,8250,8230,8250,8220,844
|
|
20250509,095400,2539861980,8240,8230,8250,8210,2253
|
|
20250509,095300,2521340520,8230,8270,8270,8230,6269
|
|
20250509,095200,2469597060,8290,8280,8290,8270,316
|
|
20250509,095100,2466982640,8280,8290,8300,8280,2693
|
|
20250509,095000,2444661480,8290,8290,8290,8290,143
|
|
20250509,094900,2443476010,8290,8300,8300,8280,2675
|
|
20250509,094800,2421300060,8300,8330,8330,8300,4164
|
|
20250509,094700,2386704070,8330,8320,8330,8320,2110
|
|
20250509,094600,2369130160,8320,8330,8340,8300,14769
|
|
20250509,094500,2246303100,8340,8320,8340,8310,8928
|
|
20250509,094400,2171951560,8310,8320,8330,8290,7948
|
|
20250509,094300,2105930200,8330,8305,8330,8290,3673
|
|
20250509,094200,2075405450,8300,8290,8300,8290,2448
|
|
20250509,094100,2055089120,8290,8300,8320,8290,4563
|
|
20250509,094000,2017195400,8300,8250,8320,8250,49671
|
|
20250509,093900,1604786850,8250,8260,8280,8250,4280
|
|
20250509,093800,1569396720,8260,8270,8280,8260,4066
|
|
20250509,093700,1535765340,8280,8270,8300,8260,17475
|
|
20250509,093600,1391099130,8270,8260,8310,8240,15466
|
|
20250509,093500,1262892210,8240,8240,8250,8230,613
|
|
20250509,093400,1257839240,8230,8240,8260,8230,1060
|
|
20250509,093300,1249099590,8240,8250,8250,8240,3259
|
|
20250509,093200,1222219190,8250,8220,8250,8220,307
|
|
20250509,093100,1219691900,8210,8210,8230,8210,1101
|
|
20250509,093000,1210642820,8210,8200,8210,8200,1970
|
|
20250509,092900,1194486420,8200,8210,8210,8190,495
|
|
20250509,092800,1190427340,8210,8270,8270,8210,11738
|
|
20250509,092700,1093682340,8260,8200,8270,8200,12057
|
|
20250509,092600,994309990,8210,8200,8220,8200,1834
|
|
20250509,092500,979253240,8200,8180,8200,8180,620
|
|
20250509,092400,974171700,8180,8200,8200,8180,322
|
|
20250509,092300,971535440,8200,8200,8220,8200,1006
|
|
20250509,092200,963280110,8220,8170,8220,8160,4068
|
|
20250509,092100,929974880,8180,8180,8180,8170,758
|
|
20250509,092000,923777440,8180,8170,8200,8170,930
|
|
20250509,091900,916156900,8170,8200,8200,8170,3896
|
|
20250509,091800,884242510,8200,8240,8240,8190,4625
|
|
20250509,091700,846257810,8240,8240,8240,8240,718
|
|
20250509,091600,840341490,8230,8230,8250,8230,2369
|
|
20250509,091500,820829120,8230,8230,8240,8220,1390
|
|
20250509,091400,809392130,8220,8220,8230,8220,1993
|
|
20250509,091300,793004400,8220,8260,8260,8210,5991
|
|
20250509,091200,743737920,8250,8260,8280,8220,29578
|
|
20250509,091100,499513940,8260,8240,8290,8240,10455
|
|
20250509,091000,412999480,8250,8240,8250,8230,1995
|
|
20250509,090900,396567490,8230,8250,8250,8230,1424
|
|
20250509,090800,384829100,8250,8210,8280,8210,10989
|
|
20250509,090700,294106690,8220,8240,8250,8220,7284
|
|
20250509,090600,234152140,8240,8200,8240,8200,3903
|
|
20250509,090500,202039520,8200,8170,8210,8170,1350
|
|
20250509,090400,190994060,8170,8180,8200,8160,2594
|
|
20250509,090300,169801810,8180,8170,8220,8160,4191
|
|
20250509,090200,135481790,8200,8150,8200,8130,3635
|
|
20250509,090100,105823940,8150,8170,8190,8150,4323
|
|
20250509,090000,70542620,8180,8220,8220,8160,8604
|