652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,194900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,194800,12061324455,7520,7520,7520,7520,0
|
|
20250514,194700,12061324455,7520,7520,7520,7520,0
|
|
20250514,194600,12061324455,7520,7520,7520,7520,0
|
|
20250514,194500,12061324455,7520,7520,7520,7520,0
|
|
20250514,194400,12061324455,7520,7520,7520,7520,0
|
|
20250514,194300,12061324455,7520,7520,7520,7520,0
|
|
20250514,194200,12061324455,7520,7520,7520,7520,0
|
|
20250514,194100,12061324455,7520,7520,7520,7520,0
|
|
20250514,194000,12061324455,7520,7520,7520,7520,0
|
|
20250514,193900,12061324455,7520,7520,7520,7520,0
|
|
20250514,193800,12061324455,7520,7520,7520,7520,0
|
|
20250514,193700,12061324455,7520,7520,7520,7520,0
|
|
20250514,193600,12061324455,7520,7520,7520,7520,0
|
|
20250514,193500,12061324455,7520,7520,7520,7520,0
|
|
20250514,193400,12061324455,7520,7520,7520,7520,0
|
|
20250514,193300,12061324455,7520,7520,7520,7520,0
|
|
20250514,193200,12061324455,7520,7520,7520,7520,0
|
|
20250514,193100,12061324455,7520,7520,7520,7520,0
|
|
20250514,193000,12061324455,7520,7520,7520,7520,0
|
|
20250514,192900,12061324455,7520,7520,7520,7520,0
|
|
20250514,192800,12061324455,7520,7520,7520,7520,0
|
|
20250514,192700,12061324455,7520,7520,7520,7520,0
|
|
20250514,192600,12061324455,7520,7520,7520,7520,0
|
|
20250514,192500,12061324455,7520,7520,7520,7520,0
|
|
20250514,192400,12061324455,7520,7520,7520,7520,0
|
|
20250514,192300,12061324455,7520,7520,7520,7520,0
|
|
20250514,192200,12061324455,7520,7520,7520,7520,0
|
|
20250514,192100,12061324455,7520,7520,7520,7520,0
|
|
20250514,192000,12061324455,7520,7520,7520,7520,0
|
|
20250514,191900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,191800,12061324455,7520,7520,7520,7520,0
|
|
20250514,191700,12061324455,7520,7520,7520,7520,0
|
|
20250514,191600,12061324455,7520,7520,7520,7520,0
|
|
20250514,191500,12061324455,7520,7520,7520,7520,0
|
|
20250514,191400,12061324455,7520,7520,7520,7520,0
|
|
20250514,191300,12061324455,7520,7520,7520,7520,0
|
|
20250514,191200,12061324455,7520,7520,7520,7520,0
|
|
20250514,191100,12061324455,7520,7520,7520,7520,0
|
|
20250514,191000,12061324455,7520,7520,7520,7520,0
|
|
20250514,190900,12061324455,7520,7520,7520,7520,0
|
|
20250514,190800,12061324455,7520,7520,7520,7520,0
|
|
20250514,190700,12061324455,7520,7520,7520,7520,0
|
|
20250514,190600,12061324455,7520,7520,7520,7520,0
|
|
20250514,190500,12061324455,7520,7520,7520,7520,0
|
|
20250514,190400,12061324455,7520,7520,7520,7520,0
|
|
20250514,190300,12061324455,7520,7520,7520,7520,0
|
|
20250514,190200,12061324455,7520,7520,7520,7520,0
|
|
20250514,190100,12061324455,7520,7520,7520,7520,0
|
|
20250514,190000,12061324455,7520,7520,7520,7520,0
|
|
20250514,185900,12061324455,7520,7520,7520,7520,0
|
|
20250514,185800,12061324455,7520,7520,7520,7520,0
|
|
20250514,185700,12061324455,7520,7520,7520,7520,0
|
|
20250514,185600,12061324455,7520,7520,7520,7520,0
|
|
20250514,185500,12061324455,7520,7520,7520,7520,0
|
|
20250514,185400,12061324455,7520,7520,7520,7520,0
|
|
20250514,185300,12061324455,7520,7520,7520,7520,0
|
|
20250514,185200,12061324455,7520,7520,7520,7520,0
|
|
20250514,185100,12061324455,7520,7520,7520,7520,0
|
|
20250514,185000,12061324455,7520,7520,7520,7520,0
|
|
20250514,184900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,184800,12061324455,7520,7520,7520,7520,0
|
|
20250514,184700,12061324455,7520,7520,7520,7520,0
|
|
20250514,184600,12061324455,7520,7520,7520,7520,0
|
|
20250514,184500,12061324455,7520,7520,7520,7520,0
|
|
20250514,184400,12061324455,7520,7520,7520,7520,0
|
|
20250514,184300,12061324455,7520,7520,7520,7520,0
|
|
20250514,184200,12061324455,7520,7520,7520,7520,0
|
|
20250514,184100,12061324455,7520,7520,7520,7520,0
|
|
20250514,184000,12061324455,7520,7520,7520,7520,0
|
|
20250514,183900,12061324455,7520,7520,7520,7520,0
|
|
20250514,183800,12061324455,7520,7520,7520,7520,0
|
|
20250514,183700,12061324455,7520,7520,7520,7520,0
|
|
20250514,183600,12061324455,7520,7520,7520,7520,0
|
|
20250514,183500,12061324455,7520,7520,7520,7520,0
|
|
20250514,183400,12061324455,7520,7520,7520,7520,0
|
|
20250514,183300,12061324455,7520,7520,7520,7520,0
|
|
20250514,183200,12061324455,7520,7520,7520,7520,0
|
|
20250514,183100,12061324455,7520,7520,7520,7520,0
|
|
20250514,183000,12061324455,7520,7520,7520,7520,0
|
|
20250514,182900,12061324455,7520,7520,7520,7520,0
|
|
20250514,182800,12061324455,7520,7520,7520,7520,0
|
|
20250514,182700,12061324455,7520,7520,7520,7520,0
|
|
20250514,182600,12061324455,7520,7520,7520,7520,0
|
|
20250514,182500,12061324455,7520,7520,7520,7520,0
|
|
20250514,182400,12061324455,7520,7520,7520,7520,0
|
|
20250514,182300,12061324455,7520,7520,7520,7520,0
|
|
20250514,182200,12061324455,7520,7520,7520,7520,0
|
|
20250514,182100,12061324455,7520,7520,7520,7520,0
|
|
20250514,182000,12061324455,7520,7520,7520,7520,0
|
|
20250514,181900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,181800,12061324455,7520,7520,7520,7520,0
|
|
20250514,181700,12061324455,7520,7520,7520,7520,0
|
|
20250514,181600,12061324455,7520,7520,7520,7520,0
|
|
20250514,181500,12061324455,7520,7520,7520,7520,0
|
|
20250514,181400,12061324455,7520,7520,7520,7520,0
|
|
20250514,181300,12061324455,7520,7520,7520,7520,0
|
|
20250514,181200,12061324455,7520,7520,7520,7520,0
|
|
20250514,181100,12061324455,7520,7520,7520,7520,0
|
|
20250514,181000,12061324455,7520,7520,7520,7520,0
|
|
20250514,180900,12061324455,7520,7520,7520,7520,0
|
|
20250514,180800,12061324455,7520,7520,7520,7520,0
|
|
20250514,180700,12061324455,7520,7520,7520,7520,0
|
|
20250514,180600,12061324455,7520,7520,7520,7520,0
|
|
20250514,180500,12061324455,7520,7520,7520,7520,0
|
|
20250514,180400,12061324455,7520,7520,7520,7520,0
|
|
20250514,180300,12061324455,7520,7520,7520,7520,0
|
|
20250514,180200,12061324455,7520,7520,7520,7520,0
|
|
20250514,180100,12061324455,7520,7520,7520,7520,0
|
|
20250514,180000,12061324455,7520,7520,7520,7520,0
|
|
20250514,175900,12061324455,7520,7520,7520,7520,0
|
|
20250514,175800,12061324455,7520,7520,7520,7520,0
|
|
20250514,175700,12061324455,7520,7520,7520,7520,0
|
|
20250514,175600,12061324455,7520,7520,7520,7520,0
|
|
20250514,175500,12061324455,7520,7520,7520,7520,0
|
|
20250514,175400,12061324455,7520,7520,7520,7520,0
|
|
20250514,175300,12061324455,7520,7520,7520,7520,0
|
|
20250514,175200,12061324455,7520,7520,7520,7520,0
|
|
20250514,175100,12061324455,7520,7520,7520,7520,0
|
|
20250514,175000,12061324455,7520,7520,7520,7520,0
|
|
20250514,174900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,174800,12061324455,7520,7520,7520,7520,0
|
|
20250514,174700,12061324455,7520,7520,7520,7520,0
|
|
20250514,174600,12061324455,7520,7520,7520,7520,0
|
|
20250514,174500,12061324455,7520,7520,7520,7520,0
|
|
20250514,174400,12061324455,7520,7520,7520,7520,0
|
|
20250514,174300,12061324455,7520,7520,7520,7520,0
|
|
20250514,174200,12061324455,7520,7520,7520,7520,0
|
|
20250514,174100,12061324455,7520,7520,7520,7520,0
|
|
20250514,174000,12061324455,7520,7520,7520,7520,0
|
|
20250514,173900,12061324455,7520,7520,7520,7520,0
|
|
20250514,173800,12061324455,7520,7520,7520,7520,0
|
|
20250514,173700,12061324455,7520,7520,7520,7520,0
|
|
20250514,173600,12061324455,7520,7520,7520,7520,0
|
|
20250514,173500,12061324455,7520,7520,7520,7520,0
|
|
20250514,173400,12061324455,7520,7520,7520,7520,0
|
|
20250514,173300,12061324455,7520,7520,7520,7520,0
|
|
20250514,173200,12061324455,7520,7520,7520,7520,0
|
|
20250514,173100,12061324455,7520,7520,7520,7520,0
|
|
20250514,173000,12061324455,7520,7520,7520,7520,0
|
|
20250514,172900,12061324455,7520,7520,7520,7520,0
|
|
20250514,172800,12061324455,7520,7520,7520,7520,0
|
|
20250514,172700,12061324455,7520,7520,7520,7520,0
|
|
20250514,172600,12061324455,7520,7520,7520,7520,0
|
|
20250514,172500,12061324455,7520,7520,7520,7520,0
|
|
20250514,172400,12061324455,7520,7520,7520,7520,0
|
|
20250514,172300,12061324455,7520,7520,7520,7520,0
|
|
20250514,172200,12061324455,7520,7520,7520,7520,0
|
|
20250514,172100,12061324455,7520,7520,7520,7520,0
|
|
20250514,172000,12061324455,7520,7520,7520,7520,0
|
|
20250514,171900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,171800,12061324455,7520,7520,7520,7520,0
|
|
20250514,171700,12061324455,7520,7520,7520,7520,0
|
|
20250514,171600,12061324455,7520,7520,7520,7520,0
|
|
20250514,171500,12061324455,7520,7520,7520,7520,0
|
|
20250514,171400,12061324455,7520,7520,7520,7520,0
|
|
20250514,171300,12061324455,7520,7520,7520,7520,0
|
|
20250514,171200,12061324455,7520,7520,7520,7520,0
|
|
20250514,171100,12061324455,7520,7520,7520,7520,0
|
|
20250514,171000,12061324455,7520,7520,7520,7520,0
|
|
20250514,170900,12061324455,7520,7520,7520,7520,0
|
|
20250514,170800,12061324455,7520,7520,7520,7520,0
|
|
20250514,170700,12061324455,7520,7520,7520,7520,0
|
|
20250514,170600,12061324455,7520,7520,7520,7520,0
|
|
20250514,170500,12061324455,7520,7520,7520,7520,0
|
|
20250514,170400,12061324455,7520,7520,7520,7520,0
|
|
20250514,170300,12061324455,7520,7520,7520,7520,0
|
|
20250514,170200,12061324455,7520,7520,7520,7520,0
|
|
20250514,170100,12061324455,7520,7520,7520,7520,0
|
|
20250514,170000,12061324455,7520,7520,7520,7520,0
|
|
20250514,165900,12061324455,7520,7520,7520,7520,0
|
|
20250514,165800,12061324455,7520,7520,7520,7520,0
|
|
20250514,165700,12061324455,7520,7520,7520,7520,0
|
|
20250514,165600,12061324455,7520,7520,7520,7520,0
|
|
20250514,165500,12061324455,7520,7520,7520,7520,0
|
|
20250514,165400,12061324455,7520,7520,7520,7520,0
|
|
20250514,165300,12061324455,7520,7520,7520,7520,0
|
|
20250514,165200,12061324455,7520,7520,7520,7520,0
|
|
20250514,165100,12061324455,7520,7520,7520,7520,0
|
|
20250514,165000,12061324455,7520,7520,7520,7520,0
|
|
20250514,164900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,164800,12061324455,7520,7520,7520,7520,0
|
|
20250514,164700,12061324455,7520,7520,7520,7520,0
|
|
20250514,164600,12061324455,7520,7520,7520,7520,0
|
|
20250514,164500,12061324455,7520,7520,7520,7520,0
|
|
20250514,164400,12061324455,7520,7520,7520,7520,0
|
|
20250514,164300,12061324455,7520,7520,7520,7520,0
|
|
20250514,164200,12061324455,7520,7520,7520,7520,0
|
|
20250514,164100,12061324455,7520,7520,7520,7520,0
|
|
20250514,164000,12061324455,7520,7520,7520,7520,0
|
|
20250514,163900,12061324455,7520,7520,7520,7520,0
|
|
20250514,163800,12061324455,7520,7520,7520,7520,0
|
|
20250514,163700,12061324455,7520,7520,7520,7520,0
|
|
20250514,163600,12061324455,7520,7520,7520,7520,0
|
|
20250514,163500,12061324455,7520,7520,7520,7520,0
|
|
20250514,163400,12061324455,7520,7520,7520,7520,0
|
|
20250514,163300,12061324455,7520,7520,7520,7520,0
|
|
20250514,163200,12061324455,7520,7520,7520,7520,0
|
|
20250514,163100,12061324455,7520,7520,7520,7520,0
|
|
20250514,163000,12061324455,7520,7520,7520,7520,0
|
|
20250514,162900,12061324455,7520,7520,7520,7520,0
|
|
20250514,162800,12061324455,7520,7520,7520,7520,0
|
|
20250514,162700,12061324455,7520,7520,7520,7520,0
|
|
20250514,162600,12061324455,7520,7520,7520,7520,0
|
|
20250514,162500,12061324455,7520,7520,7520,7520,0
|
|
20250514,162400,12061324455,7520,7520,7520,7520,0
|
|
20250514,162300,12061324455,7520,7520,7520,7520,0
|
|
20250514,162200,12061324455,7520,7520,7520,7520,0
|
|
20250514,162100,12061324455,7520,7520,7520,7520,0
|
|
20250514,162000,12061324455,7520,7520,7520,7520,0
|
|
20250514,161900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,161800,12061324455,7520,7520,7520,7520,0
|
|
20250514,161700,12061324455,7520,7520,7520,7520,0
|
|
20250514,161600,12061324455,7520,7520,7520,7520,0
|
|
20250514,161500,12061324455,7520,7520,7520,7520,0
|
|
20250514,161400,12061324455,7520,7520,7520,7520,0
|
|
20250514,161300,12061324455,7520,7520,7520,7520,0
|
|
20250514,161200,12061324455,7520,7520,7520,7520,0
|
|
20250514,161100,12061324455,7520,7520,7520,7520,0
|
|
20250514,161000,12061324455,7520,7520,7520,7520,0
|
|
20250514,160900,12061324455,7520,7520,7520,7520,0
|
|
20250514,160800,12061324455,7520,7520,7520,7520,0
|
|
20250514,160700,12061324455,7520,7520,7520,7520,0
|
|
20250514,160600,12061324455,7520,7520,7520,7520,0
|
|
20250514,160500,12061324455,7520,7520,7520,7520,0
|
|
20250514,160400,12061324455,7520,7520,7520,7520,0
|
|
20250514,160300,12061324455,7520,7520,7520,7520,0
|
|
20250514,160200,12061324455,7520,7520,7520,7520,0
|
|
20250514,160100,12061324455,7520,7520,7520,7520,0
|
|
20250514,160000,12061324455,7520,7520,7520,7520,0
|
|
20250514,155900,12061324455,7520,7520,7520,7520,0
|
|
20250514,155800,12061324455,7520,7520,7520,7520,0
|
|
20250514,155700,12061324455,7520,7520,7520,7520,0
|
|
20250514,155600,12061324455,7520,7520,7520,7520,0
|
|
20250514,155500,12061324455,7520,7520,7520,7520,0
|
|
20250514,155400,12061324455,7520,7520,7520,7520,0
|
|
20250514,155300,12061324455,7520,7520,7520,7520,0
|
|
20250514,155200,12061324455,7520,7520,7520,7520,0
|
|
20250514,155100,12061324455,7520,7520,7520,7520,0
|
|
20250514,155000,12061324455,7520,7520,7520,7520,0
|
|
20250514,154900,12061324455,7520,7520,7520,7520,18849
|
|
20250514,154800,12061324455,7520,7520,7520,7520,0
|
|
20250514,154700,12061324455,7520,7520,7520,7520,0
|
|
20250514,154600,12061324455,7520,7520,7520,7520,0
|
|
20250514,154500,12061324455,7520,7520,7520,7520,0
|
|
20250514,154400,12061324455,7520,7520,7520,7520,0
|
|
20250514,154300,12061324455,7520,7520,7520,7520,0
|
|
20250514,154200,12061324455,7520,7520,7520,7520,0
|
|
20250514,154100,12061324455,7520,7520,7520,7520,0
|
|
20250514,154000,12061324455,7520,7520,7520,7520,0
|
|
20250514,153900,12061324455,7520,7520,7520,7520,0
|
|
20250514,153800,12061324455,7520,7520,7520,7520,0
|
|
20250514,153700,12061324455,7520,7520,7520,7520,0
|
|
20250514,153600,12061324455,7520,7520,7520,7520,0
|
|
20250514,153500,12061324455,7520,7520,7520,7520,0
|
|
20250514,153400,12061324455,7520,7520,7520,7520,0
|
|
20250514,153300,12061324455,7520,7520,7520,7520,0
|
|
20250514,153200,12061324455,7520,7520,7520,7520,0
|
|
20250514,153100,12061324455,7520,7520,7520,7520,0
|
|
20250514,153000,12061324455,7520,7520,7520,7520,18849
|
|
20250514,152900,11919579975,7510,7510,7510,7510,0
|
|
20250514,152800,11919579975,7510,7510,7510,7510,0
|
|
20250514,152700,11919579975,7510,7510,7510,7510,0
|
|
20250514,152600,11919579975,7510,7510,7510,7510,0
|
|
20250514,152500,11919579975,7510,7510,7510,7510,0
|
|
20250514,152400,11919579975,7510,7510,7510,7510,0
|
|
20250514,152300,11919579975,7510,7510,7510,7510,0
|
|
20250514,152200,11919579975,7510,7510,7510,7510,0
|
|
20250514,152100,11919579975,7510,7510,7510,7510,0
|
|
20250514,152000,11919579975,7510,7510,7510,7510,0
|
|
20250514,151900,11919579975,7510,7520,7520,7510,251
|
|
20250514,151800,11917694635,7530,7500,7530,7480,6758
|
|
20250514,151700,11867082115,7490,7510,7510,7490,4772
|
|
20250514,151600,11831308395,7510,7510,7510,7500,3142
|
|
20250514,151500,11807728165,7500,7510,7510,7490,5903
|
|
20250514,151400,11763454895,7500,7530,7540,7500,23085
|
|
20250514,151300,11590091665,7530,7540,7540,7510,1447
|
|
20250514,151200,11579197885,7540,7520,7540,7520,2792
|
|
20250514,151100,11558173675,7520,7520,7530,7520,3271
|
|
20250514,151000,11533548095,7520,7520,7530,7510,2185
|
|
20250514,150900,11517116935,7520,7520,7530,7520,2578
|
|
20250514,150800,11497723755,7520,7530,7530,7520,1679
|
|
20250514,150700,11485088485,7530,7530,7540,7520,2887
|
|
20250514,150600,11463344465,7530,7540,7540,7520,3534
|
|
20250514,150500,11436710055,7540,7530,7550,7520,3356
|
|
20250514,150400,11411410645,7530,7530,7530,7520,2046
|
|
20250514,150300,11396011065,7520,7520,7530,7510,3613
|
|
20250514,150200,11368847475,7520,7530,7530,7510,7712
|
|
20250514,150100,11310875565,7530,7540,7540,7520,4627
|
|
20250514,150000,11276023125,7530,7540,7550,7530,5151
|
|
20250514,145900,11237183745,7550,7550,7550,7540,3248
|
|
20250514,145800,11212661905,7550,7550,7550,7540,2350
|
|
20250514,145700,11194923445,7550,7540,7550,7540,1411
|
|
20250514,145600,11184275225,7540,7540,7550,7540,2822
|
|
20250514,145500,11162992165,7540,7530,7540,7530,1759
|
|
20250514,145400,11149736755,7540,7530,7540,7530,2450
|
|
20250514,145300,11131271545,7540,7540,7540,7530,3045
|
|
20250514,145200,11108334275,7540,7550,7550,7520,9576
|
|
20250514,145100,11036144625,7550,7550,7550,7540,3892
|
|
20250514,145000,11006760115,7560,7540,7560,7540,3453
|
|
20250514,144900,10980686385,7540,7550,7560,7540,2920
|
|
20250514,144800,10958631195,7550,7530,7550,7530,3259
|
|
20250514,144700,10934054665,7530,7530,7540,7530,3244
|
|
20250514,144600,10909618375,7540,7530,7550,7530,2186
|
|
20250514,144500,10893140065,7530,7520,7530,7510,3618
|
|
20250514,144400,10865914285,7510,7510,7520,7510,2179
|
|
20250514,144300,10849547095,7510,7510,7510,7500,1410
|
|
20250514,144200,10838962295,7510,7520,7520,7490,6880
|
|
20250514,144100,10787337865,7520,7520,7530,7520,1044
|
|
20250514,144000,10779486975,7520,7510,7520,7510,1530
|
|
20250514,143900,10767987965,7510,7520,7530,7510,2124
|
|
20250514,143800,10752024045,7520,7520,7530,7520,1263
|
|
20250514,143700,10742522705,7520,7530,7540,7500,4110
|
|
20250514,143600,10711611855,7530,7530,7550,7520,4448
|
|
20250514,143500,10678098245,7530,7520,7530,7510,1963
|
|
20250514,143400,10663337165,7520,7520,7520,7500,5164
|
|
20250514,143300,10624548755,7520,7530,7530,7510,2972
|
|
20250514,143200,10602195765,7530,7510,7540,7510,4410
|
|
20250514,143100,10569012085,7510,7510,7520,7510,2378
|
|
20250514,143000,10551136995,7520,7520,7530,7510,2208
|
|
20250514,142900,10534533585,7530,7510,7530,7500,2418
|
|
20250514,142800,10516353145,7510,7490,7520,7490,3434
|
|
20250514,142700,10490568235,7500,7510,7510,7490,3836
|
|
20250514,142600,10461797535,7510,7500,7520,7500,1687
|
|
20250514,142500,10449135955,7500,7510,7520,7490,4283
|
|
20250514,142400,10417013545,7500,7500,7510,7490,7099
|
|
20250514,142300,10363786725,7500,7510,7510,7500,1083
|
|
20250514,142200,10355658805,7500,7490,7500,7480,1826
|
|
20250514,142100,10341981245,7480,7480,7480,7460,3431
|
|
20250514,142000,10316359075,7470,7470,7490,7460,3858
|
|
20250514,141900,10287532815,7460,7480,7480,7460,4191
|
|
20250514,141800,10256225405,7480,7470,7480,7460,2595
|
|
20250514,141700,10236839945,7470,7470,7480,7460,9416
|
|
20250514,141600,10166482315,7470,7470,7480,7470,1703
|
|
20250514,141500,10153757615,7470,7510,7510,7470,7561
|
|
20250514,141400,10097184845,7510,7500,7510,7490,3401
|
|
20250514,141300,10071670485,7510,7500,7510,7500,2320
|
|
20250514,141200,10054251325,7510,7510,7510,7500,3446
|
|
20250514,141100,10028397365,7520,7500,7520,7500,6485
|
|
20250514,141000,9979692095,7500,7500,7510,7490,5415
|
|
20250514,140900,9939068235,7500,7480,7510,7480,1588
|
|
20250514,140800,9927179155,7480,7480,7500,7470,7487
|
|
20250514,140700,9871179895,7480,7480,7490,7470,4265
|
|
20250514,140600,9839305195,7480,7470,7480,7460,1668
|
|
20250514,140500,9826843135,7470,7480,7480,7470,2936
|
|
20250514,140400,9804909165,7470,7490,7500,7470,1755
|
|
20250514,140300,9791777035,7490,7480,7490,7480,766
|
|
20250514,140200,9786046440,7480,7490,7490,7470,3603
|
|
20250514,140100,9759111070,7470,7470,7490,7460,8100
|
|
20250514,140000,9698570240,7480,7450,7480,7450,11457
|
|
20250514,135900,9613177260,7440,7480,7490,7440,28679
|
|
20250514,135800,9399017000,7490,7520,7520,7490,26577
|
|
20250514,135700,9199801950,7520,7520,7520,7510,4049
|
|
20250514,135600,9169377740,7530,7530,7530,7510,2676
|
|
20250514,135500,9149266480,7520,7520,7520,7500,16200
|
|
20250514,135400,9027624900,7520,7520,7530,7510,5165
|
|
20250514,135300,8988774200,7540,7520,7540,7520,11099
|
|
20250514,135200,8905285110,7530,7530,7530,7510,19986
|
|
20250514,135100,8754929560,7540,7540,7550,7530,3951
|
|
20250514,135000,8725143130,7540,7550,7560,7540,5157
|
|
20250514,134900,8686237590,7550,7540,7560,7530,3630
|
|
20250514,134800,8658862110,7540,7550,7560,7520,7909
|
|
20250514,134700,8599263090,7560,7540,7560,7530,21715
|
|
20250514,134600,8435706270,7560,7550,7580,7530,11844
|
|
20250514,134500,8346355890,7560,7570,7570,7560,2740
|
|
20250514,134400,8325627670,7570,7560,7570,7550,1432
|
|
20250514,134300,8314810340,7560,7570,7580,7540,14042
|
|
20250514,134200,8208796040,7570,7580,7590,7550,11427
|
|
20250514,134100,8122436710,7580,7610,7640,7560,22339
|
|
20250514,134000,7953278160,7620,7630,7630,7600,982
|
|
20250514,133900,7945799100,7620,7610,7630,7610,2222
|
|
20250514,133800,7928869180,7620,7630,7630,7620,927
|
|
20250514,133700,7921804330,7620,7630,7650,7620,1722
|
|
20250514,133600,7908652310,7630,7590,7630,7580,11887
|
|
20250514,133500,7818195170,7580,7540,7580,7530,6830
|
|
20250514,133400,7766557440,7540,7530,7550,7520,2156
|
|
20250514,133300,7750306980,7530,7550,7550,7520,8536
|
|
20250514,133200,7686058440,7520,7570,7570,7520,17221
|
|
20250514,133100,7556361445,7560,7555,7560,7550,1057
|
|
20250514,133000,7548372615,7550,7540,7550,7540,2734
|
|
20250514,132900,7527752775,7540,7530,7540,7530,1607
|
|
20250514,132800,7515647125,7530,7540,7540,7520,3078
|
|
20250514,132700,7492471445,7540,7545,7550,7540,3157
|
|
20250514,132600,7468665995,7540,7550,7560,7540,6169
|
|
20250514,132500,7422129395,7550,7570,7580,7550,14585
|
|
20250514,132400,7311954085,7580,7580,7580,7560,2929
|
|
20250514,132300,7289780765,7580,7590,7600,7580,1999
|
|
20250514,132200,7274613715,7580,7580,7590,7580,2601
|
|
20250514,132100,7254897135,7570,7560,7580,7560,2864
|
|
20250514,132000,7233238365,7570,7590,7590,7570,7680
|
|
20250514,131900,7175060515,7600,7610,7610,7580,19956
|
|
20250514,131800,7023504285,7620,7640,7640,7610,13288
|
|
20250514,131700,6922292165,7630,7630,7640,7620,233
|
|
20250514,131600,6920514525,7630,7630,7630,7620,2253
|
|
20250514,131500,6903339605,7640,7640,7640,7620,4387
|
|
20250514,131400,6869877595,7640,7640,7650,7640,914
|
|
20250514,131300,6862893585,7640,7650,7650,7640,577
|
|
20250514,131200,6858483355,7650,7650,7650,7650,204
|
|
20250514,131100,6856922755,7640,7650,7650,7640,642
|
|
20250514,131000,6852012365,7650,7640,7650,7630,5202
|
|
20250514,130900,6812266135,7640,7620,7640,7620,7598
|
|
20250514,130800,6754357795,7620,7630,7630,7610,16832
|
|
20250514,130700,6626101845,7630,7630,7640,7620,4712
|
|
20250514,130600,6590145845,7640,7620,7640,7610,2861
|
|
20250514,130500,6568319365,7620,7630,7630,7610,8011
|
|
20250514,130400,6507263885,7630,7640,7640,7630,541
|
|
20250514,130300,6503134885,7630,7640,7650,7630,5258
|
|
20250514,130200,6462998605,7640,7640,7640,7630,234
|
|
20250514,130100,6461212165,7640,7630,7640,7630,4175
|
|
20250514,130000,6429342435,7640,7660,7660,7630,4627
|
|
20250514,125900,6393963815,7670,7670,7670,7660,2431
|
|
20250514,125800,6375329495,7670,7680,7680,7670,1392
|
|
20250514,125700,6364652055,7670,7660,7680,7660,1284
|
|
20250514,125600,6354813485,7670,7670,7680,7660,2672
|
|
20250514,125500,6334327485,7670,7680,7680,7670,2059
|
|
20250514,125400,6318526695,7680,7660,7680,7660,1369
|
|
20250514,125300,6308025495,7670,7670,7680,7660,2578
|
|
20250514,125200,6288252445,7670,7650,7670,7650,2108
|
|
20250514,125100,6272109425,7650,7630,7670,7630,4919
|
|
20250514,125000,6234513235,7630,7640,7640,7630,4828
|
|
20250514,124900,6197665025,7640,7640,7650,7630,59
|
|
20250514,124800,6197214265,7640,7650,7650,7630,4120
|
|
20250514,124700,6165724845,7660,7650,7670,7650,648
|
|
20250514,124600,6160767295,7650,7660,7660,7650,2706
|
|
20250514,124500,6140045385,7660,7650,7660,7650,3983
|
|
20250514,124400,6109573825,7650,7650,7650,7640,4147
|
|
20250514,124300,6077874545,7650,7650,7650,7650,207
|
|
20250514,124200,6076290995,7650,7650,7650,7650,290
|
|
20250514,124100,6074072495,7650,7640,7650,7640,789
|
|
20250514,124000,6068040515,7640,7650,7650,7640,240
|
|
20250514,123900,6066206665,7650,7630,7650,7630,31
|
|
20250514,123800,6065969535,7640,7640,7650,7630,1278
|
|
20250514,123700,6056202545,7650,7660,7670,7640,11962
|
|
20250514,123600,5964740715,7660,7660,7660,7650,1975
|
|
20250514,123500,5949612255,7660,7670,7680,7650,2655
|
|
20250514,123400,5929255765,7660,7650,7680,7650,6717
|
|
20250514,123300,5877837575,7650,7660,7660,7650,5704
|
|
20250514,123200,5834185285,7670,7660,7670,7660,1385
|
|
20250514,123100,5823576085,7660,7670,7670,7660,2753
|
|
20250514,123000,5802485895,7660,7670,7680,7660,353
|
|
20250514,122900,5799778485,7690,7700,7700,7690,328
|
|
20250514,122800,5797254665,7700,7680,7700,7670,2326
|
|
20250514,122700,5779402855,7690,7670,7690,7670,513
|
|
20250514,122600,5775462415,7670,7680,7680,7670,1746
|
|
20250514,122500,5762059995,7670,7670,7670,7670,493
|
|
20250514,122400,5758278685,7670,7680,7680,7670,262
|
|
20250514,122300,5756269125,7680,7680,7680,7680,115
|
|
20250514,122200,5755385925,7670,7650,7670,7650,613
|
|
20250514,122100,5750686215,7660,7640,7660,7640,1171
|
|
20250514,122000,5741719765,7650,7670,7670,7640,4270
|
|
20250514,121900,5709051215,7650,7655,7660,7650,1508
|
|
20250514,121800,5697501310,7655,7660,7660,7650,676
|
|
20250514,121700,5692324825,7660,7660,7660,7660,1365
|
|
20250514,121600,5681868925,7660,7660,7670,7660,259
|
|
20250514,121500,5679884485,7660,7640,7660,7640,2603
|
|
20250514,121400,5659976635,7650,7670,7680,7650,10500
|
|
20250514,121300,5579607145,7670,7680,7680,7660,5201
|
|
20250514,121200,5539746305,7670,7680,7690,7670,2255
|
|
20250514,121100,5522434185,7680,7690,7700,7680,417
|
|
20250514,121000,5519227845,7700,7680,7700,7680,4127
|
|
20250514,120900,5487508735,7680,7680,7680,7670,98
|
|
20250514,120800,5486756365,7680,7680,7680,7680,11
|
|
20250514,120700,5486671885,7680,7680,7680,7680,4
|
|
20250514,120600,5486641165,7680,7680,7680,7670,106
|
|
20250514,120500,5485827105,7660,7670,7690,7660,2570
|
|
20250514,120400,5466124495,7670,7670,7680,7670,855
|
|
20250514,120300,5459565825,7680,7680,7690,7680,1619
|
|
20250514,120200,5447131725,7670,7680,7690,7670,1491
|
|
20250514,120100,5435691195,7680,7700,7700,7680,1990
|
|
20250514,120000,5420389925,7700,7720,7740,7690,12864
|
|
20250514,115900,5321209885,7720,7720,7730,7710,582
|
|
20250514,115800,5316716575,7730,7720,7730,7700,4940
|
|
20250514,115700,5278596655,7730,7700,7730,7700,656
|
|
20250514,115600,5273533245,7720,7710,7720,7700,1315
|
|
20250514,115500,5263396065,7710,7720,7720,7700,715
|
|
20250514,115400,5257882555,7720,7720,7720,7720,377
|
|
20250514,115300,5254972115,7720,7710,7720,7710,6007
|
|
20250514,115200,5208602035,7720,7710,7720,7710,310
|
|
20250514,115100,5206210605,7710,7710,7730,7710,1217
|
|
20250514,115000,5196816235,7710,7700,7710,7700,860
|
|
20250514,114900,5190191355,7700,7700,7710,7700,959
|
|
20250514,114800,5182804505,7700,7710,7710,7690,1459
|
|
20250514,114700,5171564845,7700,7680,7700,7680,2864
|
|
20250514,114600,5149548825,7680,7680,7680,7670,1154
|
|
20250514,114500,5140693575,7670,7680,7680,7650,2208
|
|
20250514,114400,5123754215,7670,7660,7680,7660,3927
|
|
20250514,114300,5093628515,7650,7640,7660,7630,6818
|
|
20250514,114200,5041529055,7640,7620,7640,7620,2100
|
|
20250514,114100,5025515305,7620,7630,7640,7620,3518
|
|
20250514,114000,4998695550,7620,7620,7630,7610,2004
|
|
20250514,113900,4983416720,7620,7630,7640,7620,11708
|
|
20250514,113800,4894125000,7630,7640,7640,7620,2149
|
|
20250514,113700,4877742290,7630,7620,7640,7610,16112
|
|
20250514,113600,4754837800,7610,7660,7670,7610,27652
|
|
20250514,113500,4543811860,7660,7680,7680,7660,14522
|
|
20250514,113400,4432498500,7690,7700,7710,7680,8418
|
|
20250514,113300,4367772770,7680,7730,7730,7680,6121
|
|
20250514,113200,4320683180,7720,7720,7730,7690,10881
|
|
20250514,113100,4236814860,7720,7740,7740,7720,660
|
|
20250514,113000,4231714650,7730,7770,7790,7720,10991
|
|
20250514,112900,4146422020,7780,7760,7790,7760,5504
|
|
20250514,112800,4103645100,7760,7750,7760,7750,1873
|
|
20250514,112700,4089120880,7760,7770,7770,7730,7374
|
|
20250514,112600,4032010870,7760,7730,7770,7730,7663
|
|
20250514,112500,3972694530,7730,7720,7730,7720,4325
|
|
20250514,112400,3939273360,7730,7690,7730,7690,6488
|
|
20250514,112300,3889223420,7700,7680,7700,7660,6518
|
|
20250514,112200,3839180420,7680,7710,7710,7660,15341
|
|
20250514,112100,3721300890,7720,7740,7740,7700,7107
|
|
20250514,112000,3666490390,7740,7740,7740,7700,9353
|
|
20250514,111900,3594273250,7740,7740,7760,7730,6201
|
|
20250514,111800,3546239440,7740,7720,7750,7700,2997
|
|
20250514,111700,3523071020,7700,7690,7720,7680,8272
|
|
20250514,111600,3459404370,7690,7660,7690,7650,8912
|
|
20250514,111500,3391147390,7670,7710,7720,7660,19565
|
|
20250514,111400,3240584920,7710,7720,7720,7690,5215
|
|
20250514,111300,3200434410,7700,7690,7720,7680,13119
|
|
20250514,111200,3099515400,7690,7660,7700,7650,11851
|
|
20250514,111100,3008563370,7650,7660,7690,7640,17782
|
|
20250514,111000,2872266120,7650,7730,7730,7620,36097
|
|
20250514,110900,2595634690,7720,7700,7750,7690,8828
|
|
20250514,110800,2527494280,7690,7770,7780,7650,31370
|
|
20250514,110700,2285715320,7770,7870,7880,7750,34752
|
|
20250514,110600,2014153460,7870,7940,7950,7860,12710
|
|
20250514,110500,1913921570,7940,7960,7970,7910,14431
|
|
20250514,110400,1799599310,7980,8030,8030,7960,5527
|
|
20250514,110300,1755428770,8030,8030,8030,8020,344
|
|
20250514,110200,1752668030,8030,8030,8030,8020,222
|
|
20250514,110100,1750885800,8030,8020,8030,8010,355
|
|
20250514,110000,1748040910,8020,8040,8040,8010,832
|
|
20250514,105900,1741362830,8040,8040,8040,8020,1264
|
|
20250514,105800,1731208680,8040,8030,8040,8020,723
|
|
20250514,105700,1725401610,8030,8020,8030,8020,1753
|
|
20250514,105600,1711341210,8020,8010,8020,8010,460
|
|
20250514,105500,1707653610,8010,8000,8010,7990,673
|
|
20250514,105400,1702266630,8010,8010,8010,8000,911
|
|
20250514,105300,1694973610,8010,8020,8020,8000,477
|
|
20250514,105200,1691155210,8010,8010,8020,7990,483
|
|
20250514,105100,1687288130,8010,8010,8010,8000,573
|
|
20250514,105000,1682699430,8010,8000,8010,7990,746
|
|
20250514,104900,1676733600,8000,8000,8010,7990,1514
|
|
20250514,104800,1664621560,8010,8020,8030,8000,932
|
|
20250514,104700,1657153590,8020,7990,8040,7990,3576
|
|
20250514,104600,1628495500,7990,7990,8000,7980,1224
|
|
20250514,104500,1618714700,8000,8000,8000,7980,1914
|
|
20250514,104400,1603421130,8010,8020,8020,8010,297
|
|
20250514,104300,1601042130,8020,7990,8020,7990,2807
|
|
20250514,104200,1578598210,7990,7940,8040,7940,10074
|
|
20250514,104100,1498050230,7960,7920,7960,7920,1367
|
|
20250514,104000,1487197880,7920,7920,7920,7910,490
|
|
20250514,103900,1483319260,7920,7910,7920,7900,495
|
|
20250514,103800,1479403940,7910,7910,7910,7900,213
|
|
20250514,103700,1477719380,7900,7910,7910,7900,1848
|
|
20250514,103600,1463108400,7920,7910,7920,7910,1029
|
|
20250514,103500,1454967800,7910,7920,7920,7900,963
|
|
20250514,103400,1447349880,7930,7920,7940,7920,1790
|
|
20250514,103300,1433171950,7920,7890,7920,7890,3600
|
|
20250514,103200,1404728550,7890,7900,7900,7890,292
|
|
20250514,103100,1402423360,7900,7890,7900,7890,1349
|
|
20250514,103000,1391778590,7900,7900,7900,7890,1222
|
|
20250514,102900,1382131970,7900,7920,7920,7890,7036
|
|
20250514,102800,1326536970,7910,7920,7920,7910,898
|
|
20250514,102700,1319428180,7920,7940,7940,7910,9549
|
|
20250514,102600,1243792510,7940,7940,7950,7920,7122
|
|
20250514,102500,1187309310,7940,7950,7950,7940,481
|
|
20250514,102400,1183488170,7950,7950,7950,7950,1378
|
|
20250514,102300,1172533070,7940,7940,7950,7940,1801
|
|
20250514,102200,1158229110,7940,7950,7950,7940,1684
|
|
20250514,102100,1144857140,7950,7940,7950,7940,1596
|
|
20250514,102000,1132182700,7930,7950,7950,7910,7683
|
|
20250514,101900,1071243440,7950,7970,7970,7950,11249
|
|
20250514,101800,981680790,7970,7980,7980,7970,86
|
|
20250514,101700,980995310,7980,7980,7990,7970,79
|
|
20250514,101600,980365520,7980,7980,8000,7970,920
|
|
20250514,101500,973024280,7980,8000,8000,7980,563
|
|
20250514,101400,968531340,7980,7980,7990,7980,2683
|
|
20250514,101300,947120290,7980,7980,8010,7980,1509
|
|
20250514,101200,935049310,7990,7980,8000,7980,605
|
|
20250514,101100,930220340,7990,8000,8000,7990,1238
|
|
20250514,101000,920328700,8000,8000,8000,7990,3994
|
|
20250514,100900,888415610,8000,8010,8010,8000,671
|
|
20250514,100800,883047600,8000,8000,8000,8000,224
|
|
20250514,100700,881255600,8000,8000,8000,8000,586
|
|
20250514,100600,876567600,8000,8000,8010,8000,503
|
|
20250514,100500,872543560,8000,8000,8010,8000,1876
|
|
20250514,100400,857532690,8000,8000,8000,7990,333
|
|
20250514,100300,854871810,8000,7990,8000,7990,803
|
|
20250514,100200,848450870,7990,7990,8000,7990,476
|
|
20250514,100100,844647470,7990,8000,8000,7990,6413
|
|
20250514,100000,793398540,8010,8010,8010,8000,1571
|
|
20250514,095900,780815100,8010,8010,8010,8010,297
|
|
20250514,095800,778436130,8000,8010,8010,8000,242
|
|
20250514,095700,776500110,8000,8000,8000,7990,1547
|
|
20250514,095600,764124990,8010,8000,8010,8000,1715
|
|
20250514,095500,750399880,8000,7990,8000,7990,993
|
|
20250514,095400,742455930,7990,7990,7990,7990,585
|
|
20250514,095300,737781780,7990,7990,7990,7990,411
|
|
20250514,095200,734497890,7990,7990,7990,7990,247
|
|
20250514,095100,732524360,7990,8010,8010,7990,1155
|
|
20250514,095000,723284720,8010,8010,8010,8010,734
|
|
20250514,094900,717405380,8010,8010,8010,8010,2
|
|
20250514,094800,717389360,8010,8010,8010,8010,2760
|
|
20250514,094700,695281760,8000,8040,8040,7990,20750
|
|
20250514,094600,529105450,8060,8060,8060,8040,8220
|
|
20250514,094500,463001550,8060,8090,8110,8060,4209
|
|
20250514,094400,428985370,8070,8060,8090,8060,1573
|
|
20250514,094300,416281660,8070,8060,8070,8060,570
|
|
20250514,094200,411687450,8050,8050,8070,8050,4315
|
|
20250514,094100,376918620,8040,8040,8050,8040,284
|
|
20250514,094000,374633440,8050,8040,8050,8030,1012
|
|
20250514,093900,366495820,8030,8020,8030,8020,509
|
|
20250514,093800,362408750,8030,8030,8030,8030,151
|
|
20250514,093700,361196220,8030,8030,8030,8030,249
|
|
20250514,093600,359196750,8040,8050,8050,8040,226
|
|
20250514,093500,357379450,8040,8030,8040,8030,761
|
|
20250514,093400,351263040,8020,8020,8020,8020,250
|
|
20250514,093300,349258040,8020,8020,8020,8020,107
|
|
20250514,093200,348399900,8020,8020,8020,8020,191
|
|
20250514,093100,346868080,8030,8030,8030,8030,154
|
|
20250514,093000,345631460,8040,8000,8040,8000,7984
|
|
20250514,092900,281722740,8000,8020,8020,8000,1034
|
|
20250514,092800,273450680,8020,8020,8020,8020,0
|
|
20250514,092700,273450680,8020,8000,8020,8000,1485
|
|
20250514,092600,261558320,8000,8010,8010,8000,392
|
|
20250514,092500,258419340,8010,8010,8010,8010,111
|
|
20250514,092400,257530230,8020,8030,8030,8010,2911
|
|
20250514,092300,234184830,8030,8030,8030,8030,379
|
|
20250514,092200,231141460,8040,8020,8040,8020,723
|
|
20250514,092100,225335770,8020,8010,8020,8010,528
|
|
20250514,092000,221105630,8020,8040,8040,8020,486
|
|
20250514,091900,217207610,8040,8040,8040,8040,221
|
|
20250514,091800,215430770,8040,8050,8050,8040,731
|
|
20250514,091700,209553420,8040,8040,8040,8010,1966
|
|
20250514,091600,193771820,8030,7990,8030,7990,3051
|
|
20250514,091500,169327150,7990,7990,7990,7970,745
|
|
20250514,091400,163382490,7970,7980,7980,7970,661
|
|
20250514,091300,158107760,8000,8000,8000,7990,1588
|
|
20250514,091200,145415680,8000,8000,8000,8000,524
|
|
20250514,091100,141223680,8000,8000,8010,7990,869
|
|
20250514,091000,134273350,8010,8000,8010,7990,727
|
|
20250514,090900,128459540,8000,8010,8020,8000,773
|
|
20250514,090800,122268310,8020,8020,8020,8020,0
|
|
20250514,090700,122268310,8020,8000,8020,8000,277
|
|
20250514,090600,120049810,8020,8010,8020,8000,3086
|
|
20250514,090500,95340250,8010,8010,8010,8010,221
|
|
20250514,090400,93570040,8000,8020,8030,8000,470
|
|
20250514,090300,89805710,8010,8020,8020,8010,1080
|
|
20250514,090200,81150740,8040,8020,8040,8020,732
|
|
20250514,090100,75272840,8010,8020,8020,8010,1994
|
|
20250514,090000,59297070,8020,8080,8080,8010,7351
|