652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250515,194900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,194800,3975433770,7650,7650,7650,7650,0
|
|
20250515,194700,3975433770,7650,7650,7650,7650,0
|
|
20250515,194600,3975433770,7650,7650,7650,7650,0
|
|
20250515,194500,3975433770,7650,7650,7650,7650,0
|
|
20250515,194400,3975433770,7650,7650,7650,7650,0
|
|
20250515,194300,3975433770,7650,7650,7650,7650,0
|
|
20250515,194200,3975433770,7650,7650,7650,7650,0
|
|
20250515,194100,3975433770,7650,7650,7650,7650,0
|
|
20250515,194000,3975433770,7650,7650,7650,7650,0
|
|
20250515,193900,3975433770,7650,7650,7650,7650,0
|
|
20250515,193800,3975433770,7650,7650,7650,7650,0
|
|
20250515,193700,3975433770,7650,7650,7650,7650,0
|
|
20250515,193600,3975433770,7650,7650,7650,7650,0
|
|
20250515,193500,3975433770,7650,7650,7650,7650,0
|
|
20250515,193400,3975433770,7650,7650,7650,7650,0
|
|
20250515,193300,3975433770,7650,7650,7650,7650,0
|
|
20250515,193200,3975433770,7650,7650,7650,7650,0
|
|
20250515,193100,3975433770,7650,7650,7650,7650,0
|
|
20250515,193000,3975433770,7650,7650,7650,7650,0
|
|
20250515,192900,3975433770,7650,7650,7650,7650,0
|
|
20250515,192800,3975433770,7650,7650,7650,7650,0
|
|
20250515,192700,3975433770,7650,7650,7650,7650,0
|
|
20250515,192600,3975433770,7650,7650,7650,7650,0
|
|
20250515,192500,3975433770,7650,7650,7650,7650,0
|
|
20250515,192400,3975433770,7650,7650,7650,7650,0
|
|
20250515,192300,3975433770,7650,7650,7650,7650,0
|
|
20250515,192200,3975433770,7650,7650,7650,7650,0
|
|
20250515,192100,3975433770,7650,7650,7650,7650,0
|
|
20250515,192000,3975433770,7650,7650,7650,7650,0
|
|
20250515,191900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,191800,3975433770,7650,7650,7650,7650,0
|
|
20250515,191700,3975433770,7650,7650,7650,7650,0
|
|
20250515,191600,3975433770,7650,7650,7650,7650,0
|
|
20250515,191500,3975433770,7650,7650,7650,7650,0
|
|
20250515,191400,3975433770,7650,7650,7650,7650,0
|
|
20250515,191300,3975433770,7650,7650,7650,7650,0
|
|
20250515,191200,3975433770,7650,7650,7650,7650,0
|
|
20250515,191100,3975433770,7650,7650,7650,7650,0
|
|
20250515,191000,3975433770,7650,7650,7650,7650,0
|
|
20250515,190900,3975433770,7650,7650,7650,7650,0
|
|
20250515,190800,3975433770,7650,7650,7650,7650,0
|
|
20250515,190700,3975433770,7650,7650,7650,7650,0
|
|
20250515,190600,3975433770,7650,7650,7650,7650,0
|
|
20250515,190500,3975433770,7650,7650,7650,7650,0
|
|
20250515,190400,3975433770,7650,7650,7650,7650,0
|
|
20250515,190300,3975433770,7650,7650,7650,7650,0
|
|
20250515,190200,3975433770,7650,7650,7650,7650,0
|
|
20250515,190100,3975433770,7650,7650,7650,7650,0
|
|
20250515,190000,3975433770,7650,7650,7650,7650,0
|
|
20250515,185900,3975433770,7650,7650,7650,7650,0
|
|
20250515,185800,3975433770,7650,7650,7650,7650,0
|
|
20250515,185700,3975433770,7650,7650,7650,7650,0
|
|
20250515,185600,3975433770,7650,7650,7650,7650,0
|
|
20250515,185500,3975433770,7650,7650,7650,7650,0
|
|
20250515,185400,3975433770,7650,7650,7650,7650,0
|
|
20250515,185300,3975433770,7650,7650,7650,7650,0
|
|
20250515,185200,3975433770,7650,7650,7650,7650,0
|
|
20250515,185100,3975433770,7650,7650,7650,7650,0
|
|
20250515,185000,3975433770,7650,7650,7650,7650,0
|
|
20250515,184900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,184800,3975433770,7650,7650,7650,7650,0
|
|
20250515,184700,3975433770,7650,7650,7650,7650,0
|
|
20250515,184600,3975433770,7650,7650,7650,7650,0
|
|
20250515,184500,3975433770,7650,7650,7650,7650,0
|
|
20250515,184400,3975433770,7650,7650,7650,7650,0
|
|
20250515,184300,3975433770,7650,7650,7650,7650,0
|
|
20250515,184200,3975433770,7650,7650,7650,7650,0
|
|
20250515,184100,3975433770,7650,7650,7650,7650,0
|
|
20250515,184000,3975433770,7650,7650,7650,7650,0
|
|
20250515,183900,3975433770,7650,7650,7650,7650,0
|
|
20250515,183800,3975433770,7650,7650,7650,7650,0
|
|
20250515,183700,3975433770,7650,7650,7650,7650,0
|
|
20250515,183600,3975433770,7650,7650,7650,7650,0
|
|
20250515,183500,3975433770,7650,7650,7650,7650,0
|
|
20250515,183400,3975433770,7650,7650,7650,7650,0
|
|
20250515,183300,3975433770,7650,7650,7650,7650,0
|
|
20250515,183200,3975433770,7650,7650,7650,7650,0
|
|
20250515,183100,3975433770,7650,7650,7650,7650,0
|
|
20250515,183000,3975433770,7650,7650,7650,7650,0
|
|
20250515,182900,3975433770,7650,7650,7650,7650,0
|
|
20250515,182800,3975433770,7650,7650,7650,7650,0
|
|
20250515,182700,3975433770,7650,7650,7650,7650,0
|
|
20250515,182600,3975433770,7650,7650,7650,7650,0
|
|
20250515,182500,3975433770,7650,7650,7650,7650,0
|
|
20250515,182400,3975433770,7650,7650,7650,7650,0
|
|
20250515,182300,3975433770,7650,7650,7650,7650,0
|
|
20250515,182200,3975433770,7650,7650,7650,7650,0
|
|
20250515,182100,3975433770,7650,7650,7650,7650,0
|
|
20250515,182000,3975433770,7650,7650,7650,7650,0
|
|
20250515,181900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,181800,3975433770,7650,7650,7650,7650,0
|
|
20250515,181700,3975433770,7650,7650,7650,7650,0
|
|
20250515,181600,3975433770,7650,7650,7650,7650,0
|
|
20250515,181500,3975433770,7650,7650,7650,7650,0
|
|
20250515,181400,3975433770,7650,7650,7650,7650,0
|
|
20250515,181300,3975433770,7650,7650,7650,7650,0
|
|
20250515,181200,3975433770,7650,7650,7650,7650,0
|
|
20250515,181100,3975433770,7650,7650,7650,7650,0
|
|
20250515,181000,3975433770,7650,7650,7650,7650,0
|
|
20250515,180900,3975433770,7650,7650,7650,7650,0
|
|
20250515,180800,3975433770,7650,7650,7650,7650,0
|
|
20250515,180700,3975433770,7650,7650,7650,7650,0
|
|
20250515,180600,3975433770,7650,7650,7650,7650,0
|
|
20250515,180500,3975433770,7650,7650,7650,7650,0
|
|
20250515,180400,3975433770,7650,7650,7650,7650,0
|
|
20250515,180300,3975433770,7650,7650,7650,7650,0
|
|
20250515,180200,3975433770,7650,7650,7650,7650,0
|
|
20250515,180100,3975433770,7650,7650,7650,7650,0
|
|
20250515,180000,3975433770,7650,7650,7650,7650,0
|
|
20250515,175900,3975433770,7650,7650,7650,7650,0
|
|
20250515,175800,3975433770,7650,7650,7650,7650,0
|
|
20250515,175700,3975433770,7650,7650,7650,7650,0
|
|
20250515,175600,3975433770,7650,7650,7650,7650,0
|
|
20250515,175500,3975433770,7650,7650,7650,7650,0
|
|
20250515,175400,3975433770,7650,7650,7650,7650,0
|
|
20250515,175300,3975433770,7650,7650,7650,7650,0
|
|
20250515,175200,3975433770,7650,7650,7650,7650,0
|
|
20250515,175100,3975433770,7650,7650,7650,7650,0
|
|
20250515,175000,3975433770,7650,7650,7650,7650,0
|
|
20250515,174900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,174800,3975433770,7650,7650,7650,7650,0
|
|
20250515,174700,3975433770,7650,7650,7650,7650,0
|
|
20250515,174600,3975433770,7650,7650,7650,7650,0
|
|
20250515,174500,3975433770,7650,7650,7650,7650,0
|
|
20250515,174400,3975433770,7650,7650,7650,7650,0
|
|
20250515,174300,3975433770,7650,7650,7650,7650,0
|
|
20250515,174200,3975433770,7650,7650,7650,7650,0
|
|
20250515,174100,3975433770,7650,7650,7650,7650,0
|
|
20250515,174000,3975433770,7650,7650,7650,7650,0
|
|
20250515,173900,3975433770,7650,7650,7650,7650,0
|
|
20250515,173800,3975433770,7650,7650,7650,7650,0
|
|
20250515,173700,3975433770,7650,7650,7650,7650,0
|
|
20250515,173600,3975433770,7650,7650,7650,7650,0
|
|
20250515,173500,3975433770,7650,7650,7650,7650,0
|
|
20250515,173400,3975433770,7650,7650,7650,7650,0
|
|
20250515,173300,3975433770,7650,7650,7650,7650,0
|
|
20250515,173200,3975433770,7650,7650,7650,7650,0
|
|
20250515,173100,3975433770,7650,7650,7650,7650,0
|
|
20250515,173000,3975433770,7650,7650,7650,7650,0
|
|
20250515,172900,3975433770,7650,7650,7650,7650,0
|
|
20250515,172800,3975433770,7650,7650,7650,7650,0
|
|
20250515,172700,3975433770,7650,7650,7650,7650,0
|
|
20250515,172600,3975433770,7650,7650,7650,7650,0
|
|
20250515,172500,3975433770,7650,7650,7650,7650,0
|
|
20250515,172400,3975433770,7650,7650,7650,7650,0
|
|
20250515,172300,3975433770,7650,7650,7650,7650,0
|
|
20250515,172200,3975433770,7650,7650,7650,7650,0
|
|
20250515,172100,3975433770,7650,7650,7650,7650,0
|
|
20250515,172000,3975433770,7650,7650,7650,7650,0
|
|
20250515,171900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,171800,3975433770,7650,7650,7650,7650,0
|
|
20250515,171700,3975433770,7650,7650,7650,7650,0
|
|
20250515,171600,3975433770,7650,7650,7650,7650,0
|
|
20250515,171500,3975433770,7650,7650,7650,7650,0
|
|
20250515,171400,3975433770,7650,7650,7650,7650,0
|
|
20250515,171300,3975433770,7650,7650,7650,7650,0
|
|
20250515,171200,3975433770,7650,7650,7650,7650,0
|
|
20250515,171100,3975433770,7650,7650,7650,7650,0
|
|
20250515,171000,3975433770,7650,7650,7650,7650,0
|
|
20250515,170900,3975433770,7650,7650,7650,7650,0
|
|
20250515,170800,3975433770,7650,7650,7650,7650,0
|
|
20250515,170700,3975433770,7650,7650,7650,7650,0
|
|
20250515,170600,3975433770,7650,7650,7650,7650,0
|
|
20250515,170500,3975433770,7650,7650,7650,7650,0
|
|
20250515,170400,3975433770,7650,7650,7650,7650,0
|
|
20250515,170300,3975433770,7650,7650,7650,7650,0
|
|
20250515,170200,3975433770,7650,7650,7650,7650,0
|
|
20250515,170100,3975433770,7650,7650,7650,7650,0
|
|
20250515,170000,3975433770,7650,7650,7650,7650,0
|
|
20250515,165900,3975433770,7650,7650,7650,7650,0
|
|
20250515,165800,3975433770,7650,7650,7650,7650,0
|
|
20250515,165700,3975433770,7650,7650,7650,7650,0
|
|
20250515,165600,3975433770,7650,7650,7650,7650,0
|
|
20250515,165500,3975433770,7650,7650,7650,7650,0
|
|
20250515,165400,3975433770,7650,7650,7650,7650,0
|
|
20250515,165300,3975433770,7650,7650,7650,7650,0
|
|
20250515,165200,3975433770,7650,7650,7650,7650,0
|
|
20250515,165100,3975433770,7650,7650,7650,7650,0
|
|
20250515,165000,3975433770,7650,7650,7650,7650,0
|
|
20250515,164900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,164800,3975433770,7650,7650,7650,7650,0
|
|
20250515,164700,3975433770,7650,7650,7650,7650,0
|
|
20250515,164600,3975433770,7650,7650,7650,7650,0
|
|
20250515,164500,3975433770,7650,7650,7650,7650,0
|
|
20250515,164400,3975433770,7650,7650,7650,7650,0
|
|
20250515,164300,3975433770,7650,7650,7650,7650,0
|
|
20250515,164200,3975433770,7650,7650,7650,7650,0
|
|
20250515,164100,3975433770,7650,7650,7650,7650,0
|
|
20250515,164000,3975433770,7650,7650,7650,7650,0
|
|
20250515,163900,3975433770,7650,7650,7650,7650,0
|
|
20250515,163800,3975433770,7650,7650,7650,7650,0
|
|
20250515,163700,3975433770,7650,7650,7650,7650,0
|
|
20250515,163600,3975433770,7650,7650,7650,7650,0
|
|
20250515,163500,3975433770,7650,7650,7650,7650,0
|
|
20250515,163400,3975433770,7650,7650,7650,7650,0
|
|
20250515,163300,3975433770,7650,7650,7650,7650,0
|
|
20250515,163200,3975433770,7650,7650,7650,7650,0
|
|
20250515,163100,3975433770,7650,7650,7650,7650,0
|
|
20250515,163000,3975433770,7650,7650,7650,7650,0
|
|
20250515,162900,3975433770,7650,7650,7650,7650,0
|
|
20250515,162800,3975433770,7650,7650,7650,7650,0
|
|
20250515,162700,3975433770,7650,7650,7650,7650,0
|
|
20250515,162600,3975433770,7650,7650,7650,7650,0
|
|
20250515,162500,3975433770,7650,7650,7650,7650,0
|
|
20250515,162400,3975433770,7650,7650,7650,7650,0
|
|
20250515,162300,3975433770,7650,7650,7650,7650,0
|
|
20250515,162200,3975433770,7650,7650,7650,7650,0
|
|
20250515,162100,3975433770,7650,7650,7650,7650,0
|
|
20250515,162000,3975433770,7650,7650,7650,7650,0
|
|
20250515,161900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,161800,3975433770,7650,7650,7650,7650,0
|
|
20250515,161700,3975433770,7650,7650,7650,7650,0
|
|
20250515,161600,3975433770,7650,7650,7650,7650,0
|
|
20250515,161500,3975433770,7650,7650,7650,7650,0
|
|
20250515,161400,3975433770,7650,7650,7650,7650,0
|
|
20250515,161300,3975433770,7650,7650,7650,7650,0
|
|
20250515,161200,3975433770,7650,7650,7650,7650,0
|
|
20250515,161100,3975433770,7650,7650,7650,7650,0
|
|
20250515,161000,3975433770,7650,7650,7650,7650,0
|
|
20250515,160900,3975433770,7650,7650,7650,7650,0
|
|
20250515,160800,3975433770,7650,7650,7650,7650,0
|
|
20250515,160700,3975433770,7650,7650,7650,7650,0
|
|
20250515,160600,3975433770,7650,7650,7650,7650,0
|
|
20250515,160500,3975433770,7650,7650,7650,7650,0
|
|
20250515,160400,3975433770,7650,7650,7650,7650,0
|
|
20250515,160300,3975433770,7650,7650,7650,7650,0
|
|
20250515,160200,3975433770,7650,7650,7650,7650,0
|
|
20250515,160100,3975433770,7650,7650,7650,7650,0
|
|
20250515,160000,3975433770,7650,7650,7650,7650,0
|
|
20250515,155900,3975433770,7650,7650,7650,7650,0
|
|
20250515,155800,3975433770,7650,7650,7650,7650,0
|
|
20250515,155700,3975433770,7650,7650,7650,7650,0
|
|
20250515,155600,3975433770,7650,7650,7650,7650,0
|
|
20250515,155500,3975433770,7650,7650,7650,7650,0
|
|
20250515,155400,3975433770,7650,7650,7650,7650,0
|
|
20250515,155300,3975433770,7650,7650,7650,7650,0
|
|
20250515,155200,3975433770,7650,7650,7650,7650,0
|
|
20250515,155100,3975433770,7650,7650,7650,7650,0
|
|
20250515,155000,3975433770,7650,7650,7650,7650,0
|
|
20250515,154900,3975433770,7650,7650,7650,7650,9785
|
|
20250515,154800,3975433770,7650,7650,7650,7650,0
|
|
20250515,154700,3975433770,7650,7650,7650,7650,0
|
|
20250515,154600,3975433770,7650,7650,7650,7650,0
|
|
20250515,154500,3975433770,7650,7650,7650,7650,0
|
|
20250515,154400,3975433770,7650,7650,7650,7650,0
|
|
20250515,154300,3975433770,7650,7650,7650,7650,0
|
|
20250515,154200,3975433770,7650,7650,7650,7650,0
|
|
20250515,154100,3975433770,7650,7650,7650,7650,0
|
|
20250515,154000,3975433770,7650,7650,7650,7650,0
|
|
20250515,153900,3975433770,7650,7650,7650,7650,0
|
|
20250515,153800,3975433770,7650,7650,7650,7650,0
|
|
20250515,153700,3975433770,7650,7650,7650,7650,0
|
|
20250515,153600,3975433770,7650,7650,7650,7650,0
|
|
20250515,153500,3975433770,7650,7650,7650,7650,0
|
|
20250515,153400,3975433770,7650,7650,7650,7650,0
|
|
20250515,153300,3975433770,7650,7650,7650,7650,0
|
|
20250515,153200,3975433770,7650,7650,7650,7650,0
|
|
20250515,153100,3975433770,7650,7650,7650,7650,0
|
|
20250515,153000,3975433770,7650,7650,7650,7650,9785
|
|
20250515,152900,3900578520,7680,7680,7680,7680,0
|
|
20250515,152800,3900578520,7680,7680,7680,7680,0
|
|
20250515,152700,3900578520,7680,7680,7680,7680,0
|
|
20250515,152600,3900578520,7680,7680,7680,7680,0
|
|
20250515,152500,3900578520,7680,7680,7680,7680,0
|
|
20250515,152400,3900578520,7680,7680,7680,7680,0
|
|
20250515,152300,3900578520,7680,7680,7680,7680,0
|
|
20250515,152200,3900578520,7680,7680,7680,7680,0
|
|
20250515,152100,3900578520,7680,7680,7680,7680,0
|
|
20250515,152000,3900578520,7680,7680,7680,7680,0
|
|
20250515,151900,3900578520,7680,7630,7680,7610,5021
|
|
20250515,151800,3862300020,7630,7610,7650,7610,147
|
|
20250515,151700,3861177210,7690,7630,7690,7600,7946
|
|
20250515,151600,3800340810,7620,7640,7640,7610,5042
|
|
20250515,151500,3761935820,7630,7640,7640,7630,1970
|
|
20250515,151400,3746902330,7640,7630,7640,7620,2616
|
|
20250515,151300,3726940370,7630,7630,7630,7620,522
|
|
20250515,151200,3722957590,7630,7620,7630,7620,255
|
|
20250515,151100,3721012020,7630,7630,7630,7630,1086
|
|
20250515,151000,3712725840,7640,7640,7640,7640,87
|
|
20250515,150900,3712061160,7640,7640,7640,7630,3067
|
|
20250515,150800,3688629500,7630,7630,7640,7630,2490
|
|
20250515,150700,3669615140,7630,7610,7630,7610,6056
|
|
20250515,150600,3623443580,7610,7620,7620,7600,762
|
|
20250515,150500,3617648920,7600,7610,7610,7600,819
|
|
20250515,150400,3611420340,7610,7620,7620,7610,746
|
|
20250515,150300,3605737900,7620,7610,7630,7600,3859
|
|
20250515,150200,3576338650,7610,7630,7630,7600,6213
|
|
20250515,150100,3529026730,7630,7640,7640,7630,1030
|
|
20250515,150000,3521167630,7630,7630,7640,7630,404
|
|
20250515,145900,3518082930,7630,7650,7650,7630,1540
|
|
20250515,145800,3506317010,7650,7650,7650,7650,1626
|
|
20250515,145700,3493878110,7650,7640,7650,7640,196
|
|
20250515,145600,3492378790,7650,7650,7660,7650,2716
|
|
20250515,145500,3471590460,7650,7630,7660,7630,6981
|
|
20250515,145400,3418265640,7630,7640,7640,7620,5297
|
|
20250515,145300,3377848510,7640,7630,7640,7620,2923
|
|
20250515,145200,3355539260,7620,7640,7640,7620,2830
|
|
20250515,145100,3333968330,7630,7650,7650,7620,3015
|
|
20250515,145000,3310957570,7640,7670,7670,7640,2757
|
|
20250515,144900,3289868550,7670,7680,7680,7670,3350
|
|
20250515,144800,3264155750,7690,7640,7710,7640,35576
|
|
20250515,144700,2990528020,7640,7640,7640,7630,6091
|
|
20250515,144600,2944003770,7640,7640,7640,7640,188
|
|
20250515,144500,2942567450,7640,7630,7640,7620,2005
|
|
20250515,144400,2927253350,7630,7620,7630,7620,676
|
|
20250515,144300,2922095620,7620,7600,7620,7600,4366
|
|
20250515,144200,2888893220,7600,7610,7610,7600,1165
|
|
20250515,144100,2880027650,7610,7620,7620,7610,147
|
|
20250515,144000,2878908960,7610,7610,7610,7610,88
|
|
20250515,143900,2878239280,7620,7610,7620,7610,51
|
|
20250515,143800,2877851070,7610,7600,7610,7600,789
|
|
20250515,143700,2871847950,7610,7600,7610,7600,4194
|
|
20250515,143600,2839942610,7600,7600,7610,7590,1668
|
|
20250515,143500,2827269160,7590,7590,7600,7590,1075
|
|
20250515,143400,2819102810,7590,7590,7600,7590,1798
|
|
20250515,143300,2805445980,7590,7600,7600,7590,198
|
|
20250515,143200,2803943030,7600,7600,7600,7600,105
|
|
20250515,143100,2803145030,7600,7600,7600,7600,233
|
|
20250515,143000,2801374230,7600,7600,7610,7600,6993
|
|
20250515,142900,2748227320,7590,7590,7590,7590,114
|
|
20250515,142800,2747362060,7600,7600,7600,7600,100
|
|
20250515,142700,2746602060,7590,7590,7590,7580,114
|
|
20250515,142600,2745737030,7580,7580,7590,7580,40
|
|
20250515,142500,2745433660,7580,7580,7590,7580,1757
|
|
20250515,142400,2732100190,7590,7600,7600,7590,6023
|
|
20250515,142300,2686351700,7600,7600,7610,7600,341
|
|
20250515,142200,2683759550,7600,7600,7600,7600,43
|
|
20250515,142100,2683432750,7600,7610,7610,7600,132
|
|
20250515,142000,2682429220,7610,7610,7610,7610,80
|
|
20250515,141900,2681820420,7610,7600,7610,7600,88
|
|
20250515,141800,2681150940,7600,7610,7610,7600,376
|
|
20250515,141700,2678290370,7610,7610,7610,7610,1036
|
|
20250515,141600,2670406410,7610,7620,7620,7610,2526
|
|
20250515,141500,2651159110,7620,7620,7630,7620,673
|
|
20250515,141400,2646025970,7620,7630,7630,7620,1222
|
|
20250515,141300,2636703080,7630,7630,7630,7630,976
|
|
20250515,141200,2629256200,7630,7630,7630,7630,97
|
|
20250515,141100,2628516090,7630,7640,7640,7630,908
|
|
20250515,141000,2621579120,7640,7640,7640,7640,46
|
|
20250515,140900,2621227680,7640,7630,7640,7630,341
|
|
20250515,140800,2618623590,7640,7650,7650,7640,6094
|
|
20250515,140700,2572038490,7660,7650,7660,7650,329
|
|
20250515,140600,2569519570,7650,7650,7650,7650,22
|
|
20250515,140500,2569351270,7650,7650,7650,7650,99
|
|
20250515,140400,2568593920,7660,7660,7660,7660,1160
|
|
20250515,140300,2559708320,7660,7660,7660,7660,94
|
|
20250515,140200,2558988280,7660,7670,7670,7660,294
|
|
20250515,140100,2556733380,7660,7660,7660,7660,241
|
|
20250515,140000,2554887320,7660,7660,7660,7660,107
|
|
20250515,135900,2554067700,7670,7660,7670,7650,124
|
|
20250515,135800,2553117790,7660,7660,7660,7650,484
|
|
20250515,135700,2549411330,7660,7650,7660,7640,2534
|
|
20250515,135600,2530027735,7660,7660,7660,7650,1960
|
|
20250515,135500,2515016525,7650,7660,7660,7650,4924
|
|
20250515,135400,2477326985,7660,7670,7670,7660,984
|
|
20250515,135300,2469780905,7670,7680,7690,7670,2530
|
|
20250515,135200,2450337865,7680,7690,7690,7680,2751
|
|
20250515,135100,2429201845,7690,7640,7710,7640,12249
|
|
20250515,135000,2334985705,7640,7640,7650,7640,830
|
|
20250515,134900,2328636595,7640,7630,7640,7630,448
|
|
20250515,134800,2325214865,7630,7630,7630,7630,8
|
|
20250515,134700,2325153825,7630,7630,7630,7630,111
|
|
20250515,134600,2324306895,7630,7630,7640,7630,4593
|
|
20250515,134500,2289247025,7640,7620,7640,7620,655
|
|
20250515,134400,2284248105,7620,7610,7620,7610,1223
|
|
20250515,134300,2274938795,7600,7600,7600,7600,3278
|
|
20250515,134200,2250025995,7600,7610,7610,7600,42
|
|
20250515,134100,2249706745,7610,7620,7620,7610,3722
|
|
20250515,134000,2221382265,7620,7610,7620,7610,487
|
|
20250515,133900,2217673015,7610,7610,7610,7610,222
|
|
20250515,133800,2215983595,7610,7620,7620,7610,1288
|
|
20250515,133700,2206181035,7620,7610,7620,7610,189
|
|
20250515,133600,2204741165,7610,7620,7620,7610,26
|
|
20250515,133500,2204543125,7620,7620,7630,7610,736
|
|
20250515,133400,2198934995,7620,7620,7620,7620,559
|
|
20250515,133300,2194675415,7620,7620,7620,7610,239
|
|
20250515,133200,2192854315,7640,7620,7640,7620,443
|
|
20250515,133100,2189476165,7630,7630,7630,7620,753
|
|
20250515,133000,2183730925,7630,7610,7630,7610,2852
|
|
20250515,132900,2161985595,7620,7610,7620,7610,109
|
|
20250515,132800,2161155915,7610,7630,7630,7610,1617
|
|
20250515,132700,2148838785,7620,7620,7620,7620,124
|
|
20250515,132600,2147893905,7630,7620,7630,7620,1976
|
|
20250515,132500,2132836005,7620,7620,7620,7620,241
|
|
20250515,132400,2130999585,7620,7620,7620,7620,50
|
|
20250515,132300,2130618585,7620,7630,7630,7620,3870
|
|
20250515,132200,2101123445,7630,7640,7640,7630,1202
|
|
20250515,132100,2091944325,7640,7640,7650,7640,255
|
|
20250515,132000,2089993865,7640,7650,7650,7640,109
|
|
20250515,131900,2089161015,7650,7650,7650,7640,282
|
|
20250515,131800,2087003885,7640,7640,7640,7630,818
|
|
20250515,131700,2080758235,7650,7650,7650,7640,1693
|
|
20250515,131600,2067822725,7650,7660,7660,7650,142
|
|
20250515,131500,2066736135,7660,7660,7660,7650,77
|
|
20250515,131400,2066146605,7660,7660,7660,7650,3246
|
|
20250515,131300,2041311685,7660,7660,7660,7660,188
|
|
20250515,131200,2039871605,7660,7660,7670,7660,271
|
|
20250515,131100,2037794205,7660,7650,7660,7650,641
|
|
20250515,131000,2032885205,7650,7650,7650,7650,90
|
|
20250515,130900,2032196705,7650,7650,7650,7650,271
|
|
20250515,130800,2030123555,7650,7650,7650,7640,350
|
|
20250515,130700,2027446065,7650,7660,7660,7640,2134
|
|
20250515,130600,2011121265,7650,7660,7660,7650,57
|
|
20250515,130500,2010684985,7660,7650,7660,7650,1356
|
|
20250515,130400,2000311085,7650,7640,7650,7640,2464
|
|
20250515,130300,1981473035,7630,7650,7650,7630,1096
|
|
20250515,130200,1973103425,7640,7640,7660,7640,619
|
|
20250515,130100,1968374245,7630,7680,7680,7630,6231
|
|
20250515,130000,1920733755,7670,7670,7680,7670,259
|
|
20250515,125900,1918745725,7670,7680,7680,7670,1741
|
|
20250515,125800,1905384995,7670,7690,7690,7670,5760
|
|
20250515,125700,1861148345,7690,7690,7690,7690,546
|
|
20250515,125600,1856949605,7680,7680,7690,7680,654
|
|
20250515,125500,1851925905,7680,7680,7680,7680,467
|
|
20250515,125400,1848339345,7680,7690,7690,7680,317
|
|
20250515,125300,1845903315,7680,7680,7690,7680,838
|
|
20250515,125200,1839464345,7680,7680,7690,7680,1105
|
|
20250515,125100,1830977385,7680,7670,7680,7660,850
|
|
20250515,125000,1824453735,7670,7680,7680,7670,43
|
|
20250515,124900,1824123505,7680,7680,7690,7670,379
|
|
20250515,124800,1821212925,7680,7680,7680,7670,268
|
|
20250515,124700,1819154825,7680,7690,7690,7670,517
|
|
20250515,124600,1815182015,7700,7670,7700,7670,2611
|
|
20250515,124500,1795118655,7670,7670,7670,7660,281
|
|
20250515,124400,1792964155,7660,7670,7670,7660,415
|
|
20250515,124300,1789781425,7660,7650,7660,7650,558
|
|
20250515,124200,1785507445,7650,7650,7650,7640,117
|
|
20250515,124100,1784612565,7660,7660,7660,7660,116
|
|
20250515,124000,1783724005,7660,7660,7660,7650,230
|
|
20250515,123900,1781963185,7660,7650,7660,7650,191
|
|
20250515,123800,1780501545,7650,7650,7660,7650,127
|
|
20250515,123700,1779529515,7650,7650,7680,7650,2513
|
|
20250515,123600,1760251125,7640,7650,7650,7640,243
|
|
20250515,123500,1758393675,7650,7650,7660,7650,311
|
|
20250515,123400,1756013625,7640,7670,7670,7640,5896
|
|
20250515,123300,1710810415,7670,7630,7700,7630,13169
|
|
20250515,123200,1609796715,7630,7640,7650,7630,2420
|
|
20250515,123100,1591292655,7630,7630,7640,7630,209
|
|
20250515,123000,1589696985,7640,7640,7640,7640,292
|
|
20250515,122900,1587466105,7640,7640,7640,7640,96
|
|
20250515,122800,1586732665,7640,7640,7640,7640,29
|
|
20250515,122700,1586511105,7640,7640,7640,7640,179
|
|
20250515,122600,1585143545,7630,7630,7630,7630,34
|
|
20250515,122500,1584884125,7630,7630,7630,7630,86
|
|
20250515,122400,1584227945,7650,7630,7650,7630,172
|
|
20250515,122300,1582914285,7630,7640,7640,7630,403
|
|
20250515,122200,1579835855,7640,7640,7640,7640,234
|
|
20250515,122100,1578048095,7650,7630,7650,7630,1094
|
|
20250515,122000,1569684685,7630,7630,7640,7630,877
|
|
20250515,121900,1562985325,7630,7620,7630,7620,109
|
|
20250515,121800,1562153965,7620,7620,7620,7620,102
|
|
20250515,121700,1561376725,7630,7620,7630,7620,904
|
|
20250515,121600,1554479345,7620,7620,7620,7620,104
|
|
20250515,121500,1553686865,7630,7640,7640,7630,2783
|
|
20250515,121400,1532451695,7630,7630,7640,7630,322
|
|
20250515,121300,1529992855,7630,7630,7630,7630,74
|
|
20250515,121200,1529428235,7630,7630,7630,7630,41
|
|
20250515,121100,1529115405,7630,7630,7630,7630,123
|
|
20250515,121000,1528176915,7630,7620,7630,7620,623
|
|
20250515,120900,1523423585,7620,7620,7620,7620,102
|
|
20250515,120800,1522646345,7630,7640,7640,7620,1383
|
|
20250515,120700,1512089205,7630,7630,7630,7630,115
|
|
20250515,120600,1511211755,7640,7630,7640,7630,16
|
|
20250515,120500,1511089655,7630,7630,7630,7630,181
|
|
20250515,120400,1509708625,7630,7630,7640,7630,286
|
|
20250515,120300,1507525395,7630,7630,7630,7630,23
|
|
20250515,120200,1507349905,7630,7620,7630,7620,377
|
|
20250515,120100,1504473555,7630,7630,7630,7630,6
|
|
20250515,120000,1504427775,7630,7630,7630,7620,638
|
|
20250515,115900,1499560945,7630,7640,7640,7630,2622
|
|
20250515,115800,1479549255,7630,7640,7640,7630,1089
|
|
20250515,115700,1471230185,7640,7630,7640,7630,1934
|
|
20250515,115600,1456455055,7640,7630,7640,7630,183
|
|
20250515,115500,1455058055,7630,7630,7640,7630,601
|
|
20250515,115400,1450467425,7630,7620,7630,7620,527
|
|
20250515,115300,1446447715,7630,7615,7635,7615,1333
|
|
20250515,115200,1436279265,7615,7620,7630,7615,920
|
|
20250515,115100,1429265950,7610,7610,7610,7610,90
|
|
20250515,115000,1428581050,7610,7610,7610,7610,191
|
|
20250515,114900,1427127540,7620,7610,7620,7610,162
|
|
20250515,114800,1425894600,7610,7620,7620,7610,466
|
|
20250515,114700,1422343840,7610,7620,7620,7610,604
|
|
20250515,114600,1417742740,7620,7610,7630,7610,2096
|
|
20250515,114500,1401770860,7620,7610,7620,7610,180
|
|
20250515,114400,1400400250,7610,7610,7610,7610,89
|
|
20250515,114300,1399722960,7610,7610,7620,7610,324
|
|
20250515,114200,1397254380,7620,7600,7620,7600,6248
|
|
20250515,114100,1349677100,7600,7600,7610,7600,766
|
|
20250515,114000,1343848270,7600,7590,7600,7590,1906
|
|
20250515,113900,1329363960,7590,7590,7590,7590,147
|
|
20250515,113800,1328248230,7590,7590,7590,7590,723
|
|
20250515,113700,1322760660,7590,7580,7590,7580,256
|
|
20250515,113600,1320818070,7580,7580,7580,7580,91
|
|
20250515,113500,1320128290,7580,7580,7580,7580,114
|
|
20250515,113400,1319264170,7590,7580,7590,7580,114
|
|
20250515,113300,1318399050,7580,7580,7590,7580,470
|
|
20250515,113200,1314834450,7580,7580,7590,7580,225
|
|
20250515,113100,1313128220,7580,7580,7580,7580,162
|
|
20250515,113000,1311900260,7580,7580,7580,7570,422
|
|
20250515,112900,1308701640,7570,7570,7570,7570,114
|
|
20250515,112800,1307838660,7570,7570,7570,7560,162
|
|
20250515,112700,1306612640,7560,7560,7560,7560,139
|
|
20250515,112600,1305561800,7560,7560,7560,7560,0
|
|
20250515,112500,1305561800,7560,7580,7580,7560,1677
|
|
20250515,112400,1292865510,7580,7580,7590,7570,2558
|
|
20250515,112300,1273476060,7570,7570,7570,7560,689
|
|
20250515,112200,1268260480,7570,7560,7570,7560,767
|
|
20250515,112100,1262455240,7570,7570,7580,7560,3685
|
|
20250515,112000,1234536540,7570,7570,7580,7560,3668
|
|
20250515,111900,1206768400,7560,7560,7560,7560,852
|
|
20250515,111800,1200327280,7550,7550,7550,7550,90
|
|
20250515,111700,1199647780,7550,7550,7560,7550,269
|
|
20250515,111600,1197615330,7540,7550,7550,7540,1746
|
|
20250515,111500,1184434150,7540,7540,7540,7540,107
|
|
20250515,111400,1183627370,7540,7540,7540,7540,93
|
|
20250515,111300,1182926150,7540,7530,7540,7530,147
|
|
20250515,111200,1181818580,7540,7550,7550,7540,854
|
|
20250515,111100,1175379160,7550,7530,7550,7530,3404
|
|
20250515,111000,1149714100,7530,7530,7530,7530,14
|
|
20250515,110900,1149608680,7530,7530,7530,7530,424
|
|
20250515,110800,1146415960,7530,7530,7530,7530,328
|
|
20250515,110700,1143946120,7520,7530,7530,7520,94
|
|
20250515,110600,1143239220,7520,7520,7520,7520,15
|
|
20250515,110500,1143126420,7520,7520,7520,7520,114
|
|
20250515,110400,1142269140,7530,7520,7530,7520,130
|
|
20250515,110300,1141291140,7530,7520,7530,7520,140
|
|
20250515,110200,1140237250,7520,7530,7530,7520,87
|
|
20250515,110100,1139582990,7520,7540,7540,7520,208
|
|
20250515,110000,1138017040,7530,7520,7530,7520,196
|
|
20250515,105900,1136542200,7530,7530,7540,7530,103
|
|
20250515,105800,1135766420,7520,7530,7530,7520,261
|
|
20250515,105700,1133802080,7520,7530,7530,7520,523
|
|
20250515,105600,1129864050,7520,7520,7530,7520,135
|
|
20250515,105500,1128848540,7520,7510,7520,7510,116
|
|
20250515,105400,1127977220,7520,7510,7530,7510,900
|
|
20250515,105300,1121204700,7510,7510,7510,7510,103
|
|
20250515,105200,1120431170,7510,7520,7520,7510,316
|
|
20250515,105100,1118055010,7510,7510,7510,7510,380
|
|
20250515,105000,1115201210,7520,7510,7520,7510,308
|
|
20250515,104900,1112887420,7500,7500,7510,7500,215
|
|
20250515,104800,1111274840,7500,7500,7510,7500,82
|
|
20250515,104700,1110659310,7500,7500,7500,7500,98
|
|
20250515,104600,1109924310,7500,7490,7500,7490,720
|
|
20250515,104500,1104525270,7490,7490,7490,7490,15
|
|
20250515,104400,1104412920,7490,7490,7490,7480,141
|
|
20250515,104300,1103357640,7480,7480,7490,7480,47
|
|
20250515,104200,1103005940,7480,7480,7480,7480,77
|
|
20250515,104100,1102429980,7480,7500,7500,7480,31
|
|
20250515,104000,1102197780,7490,7490,7490,7480,1102
|
|
20250515,103900,1093948780,7490,7480,7490,7480,106
|
|
20250515,103800,1093154990,7490,7480,7490,7480,309
|
|
20250515,103700,1090841540,7480,7490,7490,7480,123
|
|
20250515,103600,1089920410,7480,7480,7480,7480,116
|
|
20250515,103500,1089052730,7480,7480,7480,7480,87
|
|
20250515,103400,1088401970,7480,7490,7490,7480,16
|
|
20250515,103300,1088282280,7480,7480,7490,7480,224
|
|
20250515,103200,1086605680,7490,7490,7490,7490,102
|
|
20250515,103100,1085841700,7490,7490,7490,7490,1426
|
|
20250515,103000,1075160960,7500,7500,7500,7500,101
|
|
20250515,102900,1074403460,7490,7500,7500,7490,395
|
|
20250515,102800,1071441910,7500,7500,7500,7500,6
|
|
20250515,102700,1071396910,7490,7490,7490,7490,111
|
|
20250515,102600,1070565520,7490,7490,7490,7490,1457
|
|
20250515,102500,1059652590,7490,7490,7490,7490,720
|
|
20250515,102400,1054259790,7490,7490,7490,7490,146
|
|
20250515,102300,1053166250,7500,7500,7500,7500,1
|
|
20250515,102200,1053158750,7490,7490,7490,7490,1098
|
|
20250515,102100,1044934730,7500,7490,7500,7490,154
|
|
20250515,102000,1043779880,7500,7500,7510,7490,430
|
|
20250515,101900,1040555620,7510,7500,7510,7500,4269
|
|
20250515,101800,1008537830,7510,7500,7510,7500,513
|
|
20250515,101700,1004685310,7500,7500,7500,7500,84
|
|
20250515,101600,1004055310,7500,7500,7500,7500,20
|
|
20250515,101500,1003905310,7500,7500,7500,7500,584
|
|
20250515,101400,999525310,7500,7500,7500,7500,15
|
|
20250515,101300,999412810,7510,7500,7510,7500,576
|
|
20250515,101200,995092790,7500,7510,7510,7500,18
|
|
20250515,101100,994957770,7500,7500,7500,7490,188
|
|
20250515,101000,993548600,7510,7500,7510,7500,489
|
|
20250515,100900,989881090,7500,7520,7520,7500,297
|
|
20250515,100800,987651510,7510,7500,7520,7500,1827
|
|
20250515,100700,973929550,7490,7490,7490,7490,120
|
|
20250515,100600,973030750,7490,7500,7510,7490,830
|
|
20250515,100500,966805590,7500,7510,7520,7500,6401
|
|
20250515,100400,918781700,7510,7520,7540,7510,2303
|
|
20250515,100300,901469950,7520,7520,7520,7520,1
|
|
20250515,100200,901462430,7510,7510,7520,7510,1191
|
|
20250515,100100,892518010,7510,7510,7510,7510,6
|
|
20250515,100000,892472950,7510,7520,7520,7510,104
|
|
20250515,095900,891691820,7510,7510,7510,7510,15
|
|
20250515,095800,891579170,7510,7510,7510,7500,2687
|
|
20250515,095700,871400580,7510,7520,7520,7510,236
|
|
20250515,095600,869626030,7520,7520,7520,7520,0
|
|
20250515,095500,869626030,7520,7530,7530,7520,757
|
|
20250515,095400,863927380,7530,7530,7530,7530,175
|
|
20250515,095300,862609630,7540,7530,7540,7530,829
|
|
20250515,095200,856360560,7530,7530,7530,7530,53
|
|
20250515,095100,855961470,7540,7540,7540,7520,713
|
|
20250515,095000,850590340,7520,7500,7540,7490,3495
|
|
20250515,094900,824281560,7500,7530,7530,7500,2646
|
|
20250515,094800,804405420,7520,7520,7530,7520,919
|
|
20250515,094700,797494510,7520,7530,7530,7520,1313
|
|
20250515,094600,787609580,7530,7530,7540,7520,4416
|
|
20250515,094500,754367550,7530,7500,7530,7500,3103
|
|
20250515,094400,731016640,7510,7500,7510,7500,485
|
|
20250515,094300,727375190,7510,7480,7510,7480,2202
|
|
20250515,094200,710861570,7480,7460,7480,7460,371
|
|
20250515,094100,708089200,7460,7460,7460,7460,27
|
|
20250515,094000,707887780,7460,7470,7470,7450,6277
|
|
20250515,093900,661099300,7470,7460,7470,7460,618
|
|
20250515,093800,656485840,7460,7460,7470,7460,1025
|
|
20250515,093700,648838630,7460,7490,7490,7460,2341
|
|
20250515,093600,631359850,7490,7470,7490,7470,989
|
|
20250515,093500,623969990,7470,7470,7480,7470,288
|
|
20250515,093400,621818610,7470,7460,7470,7460,365
|
|
20250515,093300,619095700,7460,7470,7470,7450,2992
|
|
20250515,093200,596796200,7470,7480,7480,7460,5742
|
|
20250515,093100,553914750,7480,7480,7480,7470,2429
|
|
20250515,093000,535755650,7480,7500,7510,7480,4607
|
|
20250515,092900,501259830,7500,7510,7510,7500,2611
|
|
20250515,092800,481674770,7510,7500,7510,7500,108
|
|
20250515,092700,480864650,7510,7510,7520,7510,2265
|
|
20250515,092600,463854490,7520,7530,7530,7520,127
|
|
20250515,092500,462899440,7530,7520,7530,7520,324
|
|
20250515,092400,460460790,7520,7530,7530,7520,2026
|
|
20250515,092300,445221800,7530,7540,7540,7520,2292
|
|
20250515,092200,427962860,7550,7550,7550,7540,1480
|
|
20250515,092100,416791050,7550,7530,7550,7530,383
|
|
20250515,092000,413900000,7530,7530,7540,7530,594
|
|
20250515,091900,409427070,7530,7540,7540,7530,1147
|
|
20250515,091800,400778710,7540,7540,7540,7540,1708
|
|
20250515,091700,387900390,7530,7550,7550,7520,4249
|
|
20250515,091600,355926940,7550,7550,7560,7540,1120
|
|
20250515,091500,347475470,7540,7540,7550,7530,638
|
|
20250515,091400,342665660,7530,7520,7540,7520,1322
|
|
20250515,091300,332711000,7530,7510,7530,7510,2561
|
|
20250515,091200,313467270,7510,7510,7510,7510,111
|
|
20250515,091100,312633660,7510,7510,7510,7500,2609
|
|
20250515,091000,293049830,7520,7510,7530,7510,3842
|
|
20250515,090900,264196240,7520,7520,7530,7490,4143
|
|
20250515,090800,233118870,7520,7530,7530,7520,1481
|
|
20250515,090700,221981330,7520,7520,7520,7510,654
|
|
20250515,090600,217063270,7520,7530,7530,7490,1638
|
|
20250515,090500,204773920,7490,7510,7530,7480,5812
|
|
20250515,090400,161178240,7530,7550,7550,7510,2635
|
|
20250515,090300,141365890,7550,7530,7550,7530,2306
|
|
20250515,090200,123983460,7560,7550,7560,7530,2740
|
|
20250515,090100,103317540,7560,7570,7570,7540,4498
|
|
20250515,090000,69344790,7570,7600,7600,7550,9138
|