634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,193100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,193000,6171463165,7240,7240,7240,7240,0
|
|
20250516,192900,6171463165,7240,7240,7240,7240,0
|
|
20250516,192800,6171463165,7240,7240,7240,7240,0
|
|
20250516,192700,6171463165,7240,7240,7240,7240,0
|
|
20250516,192600,6171463165,7240,7240,7240,7240,0
|
|
20250516,192500,6171463165,7240,7240,7240,7240,0
|
|
20250516,192400,6171463165,7240,7240,7240,7240,0
|
|
20250516,192300,6171463165,7240,7240,7240,7240,0
|
|
20250516,192200,6171463165,7240,7240,7240,7240,0
|
|
20250516,192100,6171463165,7240,7240,7240,7240,0
|
|
20250516,192000,6171463165,7240,7240,7240,7240,0
|
|
20250516,191900,6171463165,7240,7240,7240,7240,0
|
|
20250516,191800,6171463165,7240,7240,7240,7240,0
|
|
20250516,191700,6171463165,7240,7240,7240,7240,0
|
|
20250516,191600,6171463165,7240,7240,7240,7240,0
|
|
20250516,191500,6171463165,7240,7240,7240,7240,0
|
|
20250516,191400,6171463165,7240,7240,7240,7240,0
|
|
20250516,191300,6171463165,7240,7240,7240,7240,0
|
|
20250516,191200,6171463165,7240,7240,7240,7240,0
|
|
20250516,191100,6171463165,7240,7240,7240,7240,0
|
|
20250516,191000,6171463165,7240,7240,7240,7240,0
|
|
20250516,190900,6171463165,7240,7240,7240,7240,0
|
|
20250516,190800,6171463165,7240,7240,7240,7240,0
|
|
20250516,190700,6171463165,7240,7240,7240,7240,0
|
|
20250516,190600,6171463165,7240,7240,7240,7240,0
|
|
20250516,190500,6171463165,7240,7240,7240,7240,0
|
|
20250516,190400,6171463165,7240,7240,7240,7240,0
|
|
20250516,190300,6171463165,7240,7240,7240,7240,0
|
|
20250516,190200,6171463165,7240,7240,7240,7240,0
|
|
20250516,190100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,190000,6171463165,7240,7240,7240,7240,0
|
|
20250516,185900,6171463165,7240,7240,7240,7240,0
|
|
20250516,185800,6171463165,7240,7240,7240,7240,0
|
|
20250516,185700,6171463165,7240,7240,7240,7240,0
|
|
20250516,185600,6171463165,7240,7240,7240,7240,0
|
|
20250516,185500,6171463165,7240,7240,7240,7240,0
|
|
20250516,185400,6171463165,7240,7240,7240,7240,0
|
|
20250516,185300,6171463165,7240,7240,7240,7240,0
|
|
20250516,185200,6171463165,7240,7240,7240,7240,0
|
|
20250516,185100,6171463165,7240,7240,7240,7240,0
|
|
20250516,185000,6171463165,7240,7240,7240,7240,0
|
|
20250516,184900,6171463165,7240,7240,7240,7240,0
|
|
20250516,184800,6171463165,7240,7240,7240,7240,0
|
|
20250516,184700,6171463165,7240,7240,7240,7240,0
|
|
20250516,184600,6171463165,7240,7240,7240,7240,0
|
|
20250516,184500,6171463165,7240,7240,7240,7240,0
|
|
20250516,184400,6171463165,7240,7240,7240,7240,0
|
|
20250516,184300,6171463165,7240,7240,7240,7240,0
|
|
20250516,184200,6171463165,7240,7240,7240,7240,0
|
|
20250516,184100,6171463165,7240,7240,7240,7240,0
|
|
20250516,184000,6171463165,7240,7240,7240,7240,0
|
|
20250516,183900,6171463165,7240,7240,7240,7240,0
|
|
20250516,183800,6171463165,7240,7240,7240,7240,0
|
|
20250516,183700,6171463165,7240,7240,7240,7240,0
|
|
20250516,183600,6171463165,7240,7240,7240,7240,0
|
|
20250516,183500,6171463165,7240,7240,7240,7240,0
|
|
20250516,183400,6171463165,7240,7240,7240,7240,0
|
|
20250516,183300,6171463165,7240,7240,7240,7240,0
|
|
20250516,183200,6171463165,7240,7240,7240,7240,0
|
|
20250516,183100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,183000,6171463165,7240,7240,7240,7240,0
|
|
20250516,182900,6171463165,7240,7240,7240,7240,0
|
|
20250516,182800,6171463165,7240,7240,7240,7240,0
|
|
20250516,182700,6171463165,7240,7240,7240,7240,0
|
|
20250516,182600,6171463165,7240,7240,7240,7240,0
|
|
20250516,182500,6171463165,7240,7240,7240,7240,0
|
|
20250516,182400,6171463165,7240,7240,7240,7240,0
|
|
20250516,182300,6171463165,7240,7240,7240,7240,0
|
|
20250516,182200,6171463165,7240,7240,7240,7240,0
|
|
20250516,182100,6171463165,7240,7240,7240,7240,0
|
|
20250516,182000,6171463165,7240,7240,7240,7240,0
|
|
20250516,181900,6171463165,7240,7240,7240,7240,0
|
|
20250516,181800,6171463165,7240,7240,7240,7240,0
|
|
20250516,181700,6171463165,7240,7240,7240,7240,0
|
|
20250516,181600,6171463165,7240,7240,7240,7240,0
|
|
20250516,181500,6171463165,7240,7240,7240,7240,0
|
|
20250516,181400,6171463165,7240,7240,7240,7240,0
|
|
20250516,181300,6171463165,7240,7240,7240,7240,0
|
|
20250516,181200,6171463165,7240,7240,7240,7240,0
|
|
20250516,181100,6171463165,7240,7240,7240,7240,0
|
|
20250516,181000,6171463165,7240,7240,7240,7240,0
|
|
20250516,180900,6171463165,7240,7240,7240,7240,0
|
|
20250516,180800,6171463165,7240,7240,7240,7240,0
|
|
20250516,180700,6171463165,7240,7240,7240,7240,0
|
|
20250516,180600,6171463165,7240,7240,7240,7240,0
|
|
20250516,180500,6171463165,7240,7240,7240,7240,0
|
|
20250516,180400,6171463165,7240,7240,7240,7240,0
|
|
20250516,180300,6171463165,7240,7240,7240,7240,0
|
|
20250516,180200,6171463165,7240,7240,7240,7240,0
|
|
20250516,180100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,180000,6171463165,7240,7240,7240,7240,0
|
|
20250516,175900,6171463165,7240,7240,7240,7240,0
|
|
20250516,175800,6171463165,7240,7240,7240,7240,0
|
|
20250516,175700,6171463165,7240,7240,7240,7240,0
|
|
20250516,175600,6171463165,7240,7240,7240,7240,0
|
|
20250516,175500,6171463165,7240,7240,7240,7240,0
|
|
20250516,175400,6171463165,7240,7240,7240,7240,0
|
|
20250516,175300,6171463165,7240,7240,7240,7240,0
|
|
20250516,175200,6171463165,7240,7240,7240,7240,0
|
|
20250516,175100,6171463165,7240,7240,7240,7240,0
|
|
20250516,175000,6171463165,7240,7240,7240,7240,0
|
|
20250516,174900,6171463165,7240,7240,7240,7240,0
|
|
20250516,174800,6171463165,7240,7240,7240,7240,0
|
|
20250516,174700,6171463165,7240,7240,7240,7240,0
|
|
20250516,174600,6171463165,7240,7240,7240,7240,0
|
|
20250516,174500,6171463165,7240,7240,7240,7240,0
|
|
20250516,174400,6171463165,7240,7240,7240,7240,0
|
|
20250516,174300,6171463165,7240,7240,7240,7240,0
|
|
20250516,174200,6171463165,7240,7240,7240,7240,0
|
|
20250516,174100,6171463165,7240,7240,7240,7240,0
|
|
20250516,174000,6171463165,7240,7240,7240,7240,0
|
|
20250516,173900,6171463165,7240,7240,7240,7240,0
|
|
20250516,173800,6171463165,7240,7240,7240,7240,0
|
|
20250516,173700,6171463165,7240,7240,7240,7240,0
|
|
20250516,173600,6171463165,7240,7240,7240,7240,0
|
|
20250516,173500,6171463165,7240,7240,7240,7240,0
|
|
20250516,173400,6171463165,7240,7240,7240,7240,0
|
|
20250516,173300,6171463165,7240,7240,7240,7240,0
|
|
20250516,173200,6171463165,7240,7240,7240,7240,0
|
|
20250516,173100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,173000,6171463165,7240,7240,7240,7240,0
|
|
20250516,172900,6171463165,7240,7240,7240,7240,0
|
|
20250516,172800,6171463165,7240,7240,7240,7240,0
|
|
20250516,172700,6171463165,7240,7240,7240,7240,0
|
|
20250516,172600,6171463165,7240,7240,7240,7240,0
|
|
20250516,172500,6171463165,7240,7240,7240,7240,0
|
|
20250516,172400,6171463165,7240,7240,7240,7240,0
|
|
20250516,172300,6171463165,7240,7240,7240,7240,0
|
|
20250516,172200,6171463165,7240,7240,7240,7240,0
|
|
20250516,172100,6171463165,7240,7240,7240,7240,0
|
|
20250516,172000,6171463165,7240,7240,7240,7240,0
|
|
20250516,171900,6171463165,7240,7240,7240,7240,0
|
|
20250516,171800,6171463165,7240,7240,7240,7240,0
|
|
20250516,171700,6171463165,7240,7240,7240,7240,0
|
|
20250516,171600,6171463165,7240,7240,7240,7240,0
|
|
20250516,171500,6171463165,7240,7240,7240,7240,0
|
|
20250516,171400,6171463165,7240,7240,7240,7240,0
|
|
20250516,171300,6171463165,7240,7240,7240,7240,0
|
|
20250516,171200,6171463165,7240,7240,7240,7240,0
|
|
20250516,171100,6171463165,7240,7240,7240,7240,0
|
|
20250516,171000,6171463165,7240,7240,7240,7240,0
|
|
20250516,170900,6171463165,7240,7240,7240,7240,0
|
|
20250516,170800,6171463165,7240,7240,7240,7240,0
|
|
20250516,170700,6171463165,7240,7240,7240,7240,0
|
|
20250516,170600,6171463165,7240,7240,7240,7240,0
|
|
20250516,170500,6171463165,7240,7240,7240,7240,0
|
|
20250516,170400,6171463165,7240,7240,7240,7240,0
|
|
20250516,170300,6171463165,7240,7240,7240,7240,0
|
|
20250516,170200,6171463165,7240,7240,7240,7240,0
|
|
20250516,170100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,170000,6171463165,7240,7240,7240,7240,0
|
|
20250516,165900,6171463165,7240,7240,7240,7240,0
|
|
20250516,165800,6171463165,7240,7240,7240,7240,0
|
|
20250516,165700,6171463165,7240,7240,7240,7240,0
|
|
20250516,165600,6171463165,7240,7240,7240,7240,0
|
|
20250516,165500,6171463165,7240,7240,7240,7240,0
|
|
20250516,165400,6171463165,7240,7240,7240,7240,0
|
|
20250516,165300,6171463165,7240,7240,7240,7240,0
|
|
20250516,165200,6171463165,7240,7240,7240,7240,0
|
|
20250516,165100,6171463165,7240,7240,7240,7240,0
|
|
20250516,165000,6171463165,7240,7240,7240,7240,0
|
|
20250516,164900,6171463165,7240,7240,7240,7240,0
|
|
20250516,164800,6171463165,7240,7240,7240,7240,0
|
|
20250516,164700,6171463165,7240,7240,7240,7240,0
|
|
20250516,164600,6171463165,7240,7240,7240,7240,0
|
|
20250516,164500,6171463165,7240,7240,7240,7240,0
|
|
20250516,164400,6171463165,7240,7240,7240,7240,0
|
|
20250516,164300,6171463165,7240,7240,7240,7240,0
|
|
20250516,164200,6171463165,7240,7240,7240,7240,0
|
|
20250516,164100,6171463165,7240,7240,7240,7240,0
|
|
20250516,164000,6171463165,7240,7240,7240,7240,0
|
|
20250516,163900,6171463165,7240,7240,7240,7240,0
|
|
20250516,163800,6171463165,7240,7240,7240,7240,0
|
|
20250516,163700,6171463165,7240,7240,7240,7240,0
|
|
20250516,163600,6171463165,7240,7240,7240,7240,0
|
|
20250516,163500,6171463165,7240,7240,7240,7240,0
|
|
20250516,163400,6171463165,7240,7240,7240,7240,0
|
|
20250516,163300,6171463165,7240,7240,7240,7240,0
|
|
20250516,163200,6171463165,7240,7240,7240,7240,0
|
|
20250516,163100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,163000,6171463165,7240,7240,7240,7240,0
|
|
20250516,162900,6171463165,7240,7240,7240,7240,0
|
|
20250516,162800,6171463165,7240,7240,7240,7240,0
|
|
20250516,162700,6171463165,7240,7240,7240,7240,0
|
|
20250516,162600,6171463165,7240,7240,7240,7240,0
|
|
20250516,162500,6171463165,7240,7240,7240,7240,0
|
|
20250516,162400,6171463165,7240,7240,7240,7240,0
|
|
20250516,162300,6171463165,7240,7240,7240,7240,0
|
|
20250516,162200,6171463165,7240,7240,7240,7240,0
|
|
20250516,162100,6171463165,7240,7240,7240,7240,0
|
|
20250516,162000,6171463165,7240,7240,7240,7240,0
|
|
20250516,161900,6171463165,7240,7240,7240,7240,0
|
|
20250516,161800,6171463165,7240,7240,7240,7240,0
|
|
20250516,161700,6171463165,7240,7240,7240,7240,0
|
|
20250516,161600,6171463165,7240,7240,7240,7240,0
|
|
20250516,161500,6171463165,7240,7240,7240,7240,0
|
|
20250516,161400,6171463165,7240,7240,7240,7240,0
|
|
20250516,161300,6171463165,7240,7240,7240,7240,0
|
|
20250516,161200,6171463165,7240,7240,7240,7240,0
|
|
20250516,161100,6171463165,7240,7240,7240,7240,0
|
|
20250516,161000,6171463165,7240,7240,7240,7240,0
|
|
20250516,160900,6171463165,7240,7240,7240,7240,0
|
|
20250516,160800,6171463165,7240,7240,7240,7240,0
|
|
20250516,160700,6171463165,7240,7240,7240,7240,0
|
|
20250516,160600,6171463165,7240,7240,7240,7240,0
|
|
20250516,160500,6171463165,7240,7240,7240,7240,0
|
|
20250516,160400,6171463165,7240,7240,7240,7240,0
|
|
20250516,160300,6171463165,7240,7240,7240,7240,0
|
|
20250516,160200,6171463165,7240,7240,7240,7240,0
|
|
20250516,160100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,160000,6171463165,7240,7240,7240,7240,0
|
|
20250516,155900,6171463165,7240,7240,7240,7240,0
|
|
20250516,155800,6171463165,7240,7240,7240,7240,0
|
|
20250516,155700,6171463165,7240,7240,7240,7240,0
|
|
20250516,155600,6171463165,7240,7240,7240,7240,0
|
|
20250516,155500,6171463165,7240,7240,7240,7240,0
|
|
20250516,155400,6171463165,7240,7240,7240,7240,0
|
|
20250516,155300,6171463165,7240,7240,7240,7240,0
|
|
20250516,155200,6171463165,7240,7240,7240,7240,0
|
|
20250516,155100,6171463165,7240,7240,7240,7240,0
|
|
20250516,155000,6171463165,7240,7240,7240,7240,0
|
|
20250516,154900,6171463165,7240,7240,7240,7240,0
|
|
20250516,154800,6171463165,7240,7240,7240,7240,0
|
|
20250516,154700,6171463165,7240,7240,7240,7240,0
|
|
20250516,154600,6171463165,7240,7240,7240,7240,0
|
|
20250516,154500,6171463165,7240,7240,7240,7240,0
|
|
20250516,154400,6171463165,7240,7240,7240,7240,0
|
|
20250516,154300,6171463165,7240,7240,7240,7240,0
|
|
20250516,154200,6171463165,7240,7240,7240,7240,0
|
|
20250516,154100,6171463165,7240,7240,7240,7240,0
|
|
20250516,154000,6171463165,7240,7240,7240,7240,0
|
|
20250516,153900,6171463165,7240,7240,7240,7240,0
|
|
20250516,153800,6171463165,7240,7240,7240,7240,0
|
|
20250516,153700,6171463165,7240,7240,7240,7240,0
|
|
20250516,153600,6171463165,7240,7240,7240,7240,0
|
|
20250516,153500,6171463165,7240,7240,7240,7240,0
|
|
20250516,153400,6171463165,7240,7240,7240,7240,0
|
|
20250516,153300,6171463165,7240,7240,7240,7240,0
|
|
20250516,153200,6171463165,7240,7240,7240,7240,0
|
|
20250516,153100,6171463165,7240,7240,7240,7240,35381
|
|
20250516,153000,6171463165,7240,7240,7240,7240,35381
|
|
20250516,152900,5915304725,7270,7270,7270,7270,0
|
|
20250516,152800,5915304725,7270,7270,7270,7270,0
|
|
20250516,152700,5915304725,7270,7270,7270,7270,0
|
|
20250516,152600,5915304725,7270,7270,7270,7270,0
|
|
20250516,152500,5915304725,7270,7270,7270,7270,0
|
|
20250516,152400,5915304725,7270,7270,7270,7270,0
|
|
20250516,152300,5915304725,7270,7270,7270,7270,0
|
|
20250516,152200,5915304725,7270,7270,7270,7270,0
|
|
20250516,152100,5915304725,7270,7270,7270,7270,0
|
|
20250516,152000,5915304725,7270,7270,7270,7270,0
|
|
20250516,151900,5915304725,7270,7270,7270,7240,4027
|
|
20250516,151800,5886105215,7260,7270,7280,7240,7260
|
|
20250516,151700,5833441705,7280,7280,7290,7250,6405
|
|
20250516,151600,5786923425,7290,7280,7310,7270,6169
|
|
20250516,151500,5741951265,7290,7310,7310,7290,24841
|
|
20250516,151400,5560711005,7300,7310,7310,7300,1815
|
|
20250516,151300,5547459535,7310,7310,7320,7310,3962
|
|
20250516,151200,5518494635,7310,7320,7320,7310,2891
|
|
20250516,151100,5497345675,7330,7330,7330,7320,413
|
|
20250516,151000,5494318655,7330,7340,7340,7320,2157
|
|
20250516,150900,5478510075,7330,7330,7330,7330,244
|
|
20250516,150800,5476721555,7340,7340,7340,7330,548
|
|
20250516,150700,5472699475,7340,7330,7340,7330,4075
|
|
20250516,150600,5442790865,7340,7340,7340,7330,30
|
|
20250516,150500,5442570905,7330,7340,7340,7330,462
|
|
20250516,150400,5439180105,7340,7330,7340,7330,4416
|
|
20250516,150300,5406804445,7330,7320,7330,7320,223
|
|
20250516,150200,5405170135,7320,7330,7330,7320,29
|
|
20250516,150100,5404957825,7330,7320,7330,7320,1591
|
|
20250516,150000,5393296565,7310,7320,7330,7310,4095
|
|
20250516,145900,5363345535,7320,7320,7330,7320,450
|
|
20250516,145800,5360049625,7330,7320,7330,7310,1310
|
|
20250516,145700,5350452735,7320,7320,7320,7310,1147
|
|
20250516,145600,5342058505,7310,7310,7310,7310,168
|
|
20250516,145500,5340830425,7310,7280,7310,7280,2328
|
|
20250516,145400,5323838325,7290,7280,7290,7280,4297
|
|
20250516,145300,5292523145,7280,7270,7280,7270,3494
|
|
20250516,145200,5267096965,7280,7280,7280,7270,1976
|
|
20250516,145100,5252711785,7280,7270,7280,7260,1141
|
|
20250516,145000,5244417115,7260,7270,7270,7260,521
|
|
20250516,144900,5240631055,7270,7270,7280,7250,10949
|
|
20250516,144800,5161130095,7270,7280,7280,7270,6805
|
|
20250516,144700,5111653905,7280,7280,7280,7270,473
|
|
20250516,144600,5108212025,7280,7280,7280,7280,1560
|
|
20250516,144500,5096855225,7290,7280,7290,7280,1600
|
|
20250516,144400,5085203275,7280,7280,7280,7280,306
|
|
20250516,144300,5082975595,7280,7280,7290,7280,133
|
|
20250516,144200,5082007345,7280,7300,7300,7280,2034
|
|
20250516,144100,5067175855,7300,7300,7300,7290,706
|
|
20250516,144000,5062023065,7290,7300,7310,7290,2207
|
|
20250516,143900,5045906985,7300,7310,7310,7300,926
|
|
20250516,143800,5039139125,7310,7310,7310,7300,1859
|
|
20250516,143700,5025550635,7310,7310,7320,7310,105
|
|
20250516,143600,5024783075,7310,7320,7320,7310,1106
|
|
20250516,143500,5016688185,7320,7320,7320,7310,831
|
|
20250516,143400,5010607325,7320,7320,7320,7320,156
|
|
20250516,143300,5009465405,7330,7310,7330,7310,2718
|
|
20250516,143200,4989548555,7320,7310,7330,7310,1815
|
|
20250516,143100,4976262295,7310,7300,7320,7300,768
|
|
20250516,143000,4970648185,7300,7290,7310,7290,2008
|
|
20250516,142900,4955990125,7300,7290,7300,7290,1324
|
|
20250516,142800,4946327435,7290,7290,7290,7290,55
|
|
20250516,142700,4945926485,7290,7300,7300,7290,4290
|
|
20250516,142600,4914617385,7290,7280,7300,7280,4301
|
|
20250516,142500,4883261305,7280,7290,7290,7260,9067
|
|
20250516,142400,4817344295,7290,7300,7300,7290,1829
|
|
20250516,142300,4804003025,7290,7290,7310,7290,16032
|
|
20250516,142200,4686943085,7290,7290,7300,7290,1297
|
|
20250516,142100,4677484305,7290,7270,7300,7270,9416
|
|
20250516,142000,4608869725,7270,7270,7290,7270,6626
|
|
20250516,141900,4560664825,7270,7280,7280,7270,3512
|
|
20250516,141800,4535121425,7280,7280,7290,7260,12040
|
|
20250516,141700,4447573955,7290,7290,7290,7280,1108
|
|
20250516,141600,4439496835,7290,7290,7290,7280,6053
|
|
20250516,141500,4395381405,7290,7300,7300,7290,7439
|
|
20250516,141400,4341083875,7300,7310,7310,7300,540
|
|
20250516,141300,4337140155,7310,7310,7320,7310,3820
|
|
20250516,141200,4309201325,7320,7310,7320,7310,528
|
|
20250516,141100,4305338015,7310,7310,7310,7310,237
|
|
20250516,141000,4303605545,7310,7310,7310,7310,103
|
|
20250516,140900,4302852615,7320,7310,7320,7300,4778
|
|
20250516,140800,4267929435,7320,7320,7320,7310,460
|
|
20250516,140700,4264565855,7320,7330,7330,7320,2856
|
|
20250516,140600,4243657335,7330,7330,7340,7330,2503
|
|
20250516,140500,4225306725,7330,7330,7330,7330,263
|
|
20250516,140400,4223378935,7340,7330,7340,7330,830
|
|
20250516,140300,4217293515,7320,7320,7330,7320,641
|
|
20250516,140200,4212598245,7320,7320,7330,7320,4135
|
|
20250516,140100,4182305680,7320,7330,7330,7320,448
|
|
20250516,140000,4179025320,7330,7320,7330,7320,4557
|
|
20250516,135900,4145623180,7320,7320,7330,7320,3672
|
|
20250516,135800,4118741740,7330,7330,7340,7320,3736
|
|
20250516,135700,4091355190,7330,7350,7350,7330,8949
|
|
20250516,135600,4025599790,7360,7360,7360,7350,2301
|
|
20250516,135500,4008672170,7360,7360,7360,7360,3926
|
|
20250516,135400,3979776810,7360,7380,7380,7360,2329
|
|
20250516,135300,3962612730,7370,7380,7380,7370,497
|
|
20250516,135200,3958945890,7380,7370,7380,7370,192
|
|
20250516,135100,3957530710,7370,7370,7380,7370,205
|
|
20250516,135000,3956019760,7370,7370,7380,7370,1209
|
|
20250516,134900,3947108330,7360,7370,7370,7360,3915
|
|
20250516,134800,3918263330,7370,7390,7390,7370,3073
|
|
20250516,134700,3895574020,7390,7380,7390,7380,1380
|
|
20250516,134600,3885388410,7380,7380,7390,7380,1846
|
|
20250516,134500,3871759440,7380,7380,7380,7380,672
|
|
20250516,134400,3866800080,7390,7380,7390,7380,1066
|
|
20250516,134300,3858931520,7380,7380,7390,7380,4318
|
|
20250516,134200,3827062620,7370,7380,7390,7370,4228
|
|
20250516,134100,3795868300,7380,7390,7390,7380,6328
|
|
20250516,134000,3749119390,7390,7400,7410,7390,4633
|
|
20250516,133900,3714832930,7410,7400,7410,7400,589
|
|
20250516,133800,3710473570,7400,7420,7420,7400,2915
|
|
20250516,133700,3688872330,7410,7420,7420,7410,138
|
|
20250516,133600,3687849530,7420,7420,7420,7410,841
|
|
20250516,133500,3681614090,7410,7420,7420,7410,263
|
|
20250516,133400,3679665150,7410,7420,7420,7410,673
|
|
20250516,133300,3674674800,7420,7420,7430,7410,1515
|
|
20250516,133200,3663432250,7410,7440,7450,7410,21669
|
|
20250516,133100,3502732660,7450,7440,7450,7440,754
|
|
20250516,133000,3497116400,7440,7440,7450,7440,956
|
|
20250516,132900,3489997190,7440,7440,7440,7440,391
|
|
20250516,132800,3487088150,7440,7440,7440,7440,80
|
|
20250516,132700,3486492950,7440,7450,7450,7440,1527
|
|
20250516,132600,3475119280,7440,7450,7450,7440,177
|
|
20250516,132500,3473801880,7450,7450,7450,7450,155
|
|
20250516,132400,3472647130,7450,7460,7460,7450,142
|
|
20250516,132300,3471588780,7450,7450,7450,7440,1921
|
|
20250516,132200,3457278590,7450,7440,7450,7440,599
|
|
20250516,132100,3452817030,7450,7440,7460,7440,2966
|
|
20250516,132000,3430726590,7440,7440,7440,7440,931
|
|
20250516,131900,3423799950,7440,7440,7440,7440,799
|
|
20250516,131800,3417855390,7440,7440,7450,7440,1291
|
|
20250516,131700,3408242350,7450,7450,7460,7450,1046
|
|
20250516,131600,3400445660,7460,7460,7470,7460,1282
|
|
20250516,131500,3390881590,7470,7460,7470,7460,172
|
|
20250516,131400,3389596970,7460,7480,7480,7460,3958
|
|
20250516,131300,3360057540,7480,7480,7480,7470,2276
|
|
20250516,131200,3343038740,7470,7480,7490,7470,626
|
|
20250516,131100,3338356610,7490,7470,7490,7470,613
|
|
20250516,131000,3333771690,7480,7470,7480,7460,459
|
|
20250516,130900,3330342880,7460,7470,7470,7460,365
|
|
20250516,130800,3327618550,7470,7480,7480,7470,798
|
|
20250516,130700,3321649600,7490,7480,7490,7480,1223
|
|
20250516,130600,3312490130,7490,7500,7500,7490,1446
|
|
20250516,130500,3301659450,7500,7470,7500,7470,3319
|
|
20250516,130400,3276827880,7470,7460,7480,7460,7161
|
|
20250516,130300,3223306710,7450,7460,7460,7450,202
|
|
20250516,130200,3221800600,7460,7440,7460,7440,2423
|
|
20250516,130100,3203741210,7440,7440,7450,7440,2491
|
|
20250516,130000,3185194900,7450,7440,7450,7430,986
|
|
20250516,125900,3177860200,7430,7440,7450,7430,691
|
|
20250516,125800,3172719230,7440,7450,7450,7440,989
|
|
20250516,125700,3165351960,7450,7440,7450,7440,1237
|
|
20250516,125600,3156145070,7440,7440,7440,7430,92
|
|
20250516,125500,3155461090,7440,7440,7440,7430,30
|
|
20250516,125400,3155237980,7460,7430,7470,7410,2602
|
|
20250516,125300,3135884070,7420,7420,7430,7420,2183
|
|
20250516,125200,3119669870,7420,7420,7420,7420,93
|
|
20250516,125100,3118979810,7420,7420,7430,7420,941
|
|
20250516,125000,3111989590,7410,7410,7420,7410,50
|
|
20250516,124900,3111618890,7420,7420,7420,7420,41
|
|
20250516,124800,3111314670,7420,7420,7430,7420,2625
|
|
20250516,124700,3091836870,7430,7410,7430,7410,1944
|
|
20250516,124600,3077406500,7410,7410,7410,7410,48
|
|
20250516,124500,3077050820,7410,7400,7410,7400,119
|
|
20250516,124400,3076169210,7400,7410,7410,7400,863
|
|
20250516,124300,3069779380,7400,7400,7400,7400,79
|
|
20250516,124200,3069194780,7410,7400,7410,7400,2229
|
|
20250516,124100,3052678990,7400,7400,7410,7400,1718
|
|
20250516,124000,3039965780,7400,7400,7400,7400,145
|
|
20250516,123900,3038892780,7410,7400,7410,7400,3420
|
|
20250516,123800,3013560740,7400,7420,7420,7400,4433
|
|
20250516,123700,2980738390,7420,7420,7420,7410,405
|
|
20250516,123600,2977736590,7410,7420,7420,7410,349
|
|
20250516,123500,2975147110,7430,7430,7430,7420,235
|
|
20250516,123400,2973401370,7420,7420,7420,7420,177
|
|
20250516,123300,2972088030,7410,7410,7420,7410,1195
|
|
20250516,123200,2963232970,7410,7430,7430,7410,1464
|
|
20250516,123100,2952365000,7430,7420,7430,7420,135
|
|
20250516,123000,2951362450,7430,7420,7430,7420,827
|
|
20250516,122900,2945226020,7420,7420,7420,7420,215
|
|
20250516,122800,2943630720,7420,7420,7430,7420,544
|
|
20250516,122700,2939590620,7420,7430,7430,7420,59
|
|
20250516,122600,2939152790,7420,7415,7420,7410,573
|
|
20250516,122500,2934901600,7420,7430,7430,7420,628
|
|
20250516,122400,2930238210,7420,7410,7420,7410,227
|
|
20250516,122300,2928554390,7410,7410,7410,7410,31
|
|
20250516,122200,2928324680,7420,7420,7420,7420,9
|
|
20250516,122100,2928257900,7420,7420,7420,7410,521
|
|
20250516,122000,2924392290,7420,7420,7420,7410,702
|
|
20250516,121900,2919183530,7420,7400,7430,7400,1819
|
|
20250516,121800,2905703130,7410,7410,7420,7400,898
|
|
20250516,121700,2899045400,7410,7410,7410,7410,2240
|
|
20250516,121600,2882447000,7400,7400,7400,7400,63
|
|
20250516,121500,2881980800,7410,7400,7410,7400,382
|
|
20250516,121400,2879150280,7400,7410,7410,7400,780
|
|
20250516,121300,2873371140,7410,7410,7410,7410,2147
|
|
20250516,121200,2857461870,7410,7420,7420,7400,3641
|
|
20250516,121100,2830478640,7410,7400,7410,7400,3038
|
|
20250516,121000,2807976230,7400,7410,7410,7400,1204
|
|
20250516,120900,2799054690,7400,7410,7410,7400,6350
|
|
20250516,120800,2752046930,7410,7410,7410,7400,295
|
|
20250516,120700,2749861160,7410,7420,7420,7410,1874
|
|
20250516,120600,2735974770,7420,7420,7420,7420,168
|
|
20250516,120500,2734728210,7420,7430,7430,7420,436
|
|
20250516,120400,2731489360,7420,7420,7420,7420,711
|
|
20250516,120300,2726213740,7420,7430,7430,7420,11
|
|
20250516,120200,2726132100,7420,7430,7430,7420,452
|
|
20250516,120100,2722773880,7430,7420,7430,7420,30
|
|
20250516,120000,2722551150,7430,7440,7440,7410,3895
|
|
20250516,115900,2693662710,7440,7440,7440,7440,101
|
|
20250516,115800,2692911270,7440,7440,7450,7430,415
|
|
20250516,115700,2689822960,7440,7440,7440,7440,158
|
|
20250516,115600,2688647440,7440,7440,7440,7440,64
|
|
20250516,115500,2688171280,7450,7440,7450,7440,892
|
|
20250516,115400,2681526890,7440,7440,7450,7440,198
|
|
20250516,115300,2680053670,7450,7440,7450,7440,82
|
|
20250516,115200,2679443530,7440,7440,7440,7430,1876
|
|
20250516,115100,2665504580,7450,7440,7450,7430,98
|
|
20250516,115000,2664775850,7450,7460,7460,7450,173
|
|
20250516,114900,2663486710,7450,7470,7470,7450,426
|
|
20250516,114800,2660305230,7460,7450,7460,7450,87
|
|
20250516,114700,2659656380,7450,7470,7470,7450,1248
|
|
20250516,114600,2650335670,7470,7450,7470,7450,89
|
|
20250516,114500,2649671810,7460,7460,7460,7450,514
|
|
20250516,114400,2645838200,7460,7420,7460,7420,3696
|
|
20250516,114300,2618349780,7420,7420,7420,7420,9
|
|
20250516,114200,2618283000,7430,7420,7430,7420,675
|
|
20250516,114100,2613270920,7420,7430,7430,7420,67
|
|
20250516,114000,2612773420,7430,7420,7430,7415,917
|
|
20250516,113900,2605968580,7420,7420,7420,7410,431
|
|
20250516,113800,2602770650,7420,7415,7420,7410,857
|
|
20250516,113700,2596413790,7410,7410,7415,7410,55
|
|
20250516,113600,2596006140,7420,7425,7430,7410,1670
|
|
20250516,113500,2583612710,7425,7420,7425,7420,171
|
|
20250516,113400,2582343390,7420,7420,7420,7420,1030
|
|
20250516,113300,2574700790,7420,7420,7420,7420,1049
|
|
20250516,113200,2566917210,7420,7420,7430,7420,401
|
|
20250516,113100,2563937980,7420,7420,7440,7420,4174
|
|
20250516,113000,2532965220,7420,7410,7430,7410,2990
|
|
20250516,112900,2510784210,7410,7410,7420,7410,436
|
|
20250516,112800,2507549770,7410,7420,7420,7410,2024
|
|
20250516,112700,2492551710,7420,7420,7420,7410,1094
|
|
20250516,112600,2484439750,7420,7420,7430,7420,1177
|
|
20250516,112500,2475699830,7420,7420,7430,7420,592
|
|
20250516,112400,2471306890,7430,7450,7450,7430,339
|
|
20250516,112300,2468787690,7450,7450,7450,7450,357
|
|
20250516,112200,2466128040,7470,7420,7470,7420,3049
|
|
20250516,112100,2443414090,7430,7420,7430,7420,3867
|
|
20250516,112000,2414700870,7420,7420,7420,7420,1656
|
|
20250516,111900,2402413350,7430,7420,7430,7420,409
|
|
20250516,111800,2399374930,7420,7420,7430,7420,397
|
|
20250516,111700,2396428990,7410,7420,7420,7410,569
|
|
20250516,111600,2392209190,7420,7420,7430,7420,2514
|
|
20250516,111500,2373551690,7430,7430,7430,7420,1138
|
|
20250516,111400,2365096490,7430,7450,7450,7430,436
|
|
20250516,111300,2361856950,7440,7430,7440,7430,5057
|
|
20250516,111200,2324264840,7440,7440,7450,7440,2519
|
|
20250516,111100,2305523470,7450,7450,7460,7440,3323
|
|
20250516,111000,2280771570,7460,7460,7460,7450,569
|
|
20250516,110900,2276531950,7460,7450,7460,7450,1663
|
|
20250516,110800,2264128790,7460,7440,7470,7440,5611
|
|
20250516,110700,2222288050,7440,7450,7460,7440,7831
|
|
20250516,110600,2163984070,7450,7430,7450,7430,3212
|
|
20250516,110500,2140074060,7430,7440,7440,7430,26
|
|
20250516,110400,2139880720,7440,7430,7460,7430,1546
|
|
20250516,110300,2128371280,7450,7440,7450,7440,387
|
|
20250516,110200,2125491980,7440,7440,7440,7430,90
|
|
20250516,110100,2124823150,7430,7430,7430,7430,587
|
|
20250516,110000,2120461740,7430,7450,7450,7430,819
|
|
20250516,105900,2114365440,7440,7440,7440,7440,17
|
|
20250516,105800,2114238960,7440,7430,7440,7430,112
|
|
20250516,105700,2113405800,7440,7430,7440,7430,43
|
|
20250516,105600,2113086180,7440,7430,7440,7430,619
|
|
20250516,105500,2108482050,7430,7430,7430,7430,65
|
|
20250516,105400,2107999100,7440,7450,7450,7430,157
|
|
20250516,105300,2106830460,7450,7440,7450,7430,678
|
|
20250516,105200,2101786160,7440,7430,7440,7420,179
|
|
20250516,105100,2100455480,7430,7430,7430,7420,680
|
|
20250516,105000,2095403730,7420,7410,7430,7410,167
|
|
20250516,104900,2094163800,7410,7430,7430,7410,7809
|
|
20250516,104800,2036153710,7430,7430,7430,7420,114
|
|
20250516,104700,2035306810,7430,7430,7440,7420,695
|
|
20250516,104600,2030143930,7430,7420,7430,7420,504
|
|
20250516,104500,2026404190,7420,7410,7420,7410,147
|
|
20250516,104400,2025313620,7410,7430,7430,7410,3270
|
|
20250516,104300,2001042510,7430,7440,7440,7430,955
|
|
20250516,104200,1993942310,7430,7440,7440,7430,72
|
|
20250516,104100,1993407330,7430,7430,7430,7430,13
|
|
20250516,104000,1993310740,7430,7430,7440,7430,968
|
|
20250516,103900,1986114890,7440,7430,7440,7430,16
|
|
20250516,103800,1985995940,7430,7440,7440,7430,640
|
|
20250516,103700,1981234850,7440,7440,7450,7440,706
|
|
20250516,103600,1975976070,7440,7440,7440,7440,230
|
|
20250516,103500,1974264870,7430,7430,7440,7420,154
|
|
20250516,103400,1973119970,7430,7430,7430,7430,407
|
|
20250516,103300,1970095960,7430,7410,7430,7410,718
|
|
20250516,103200,1964767370,7420,7430,7430,7410,1942
|
|
20250516,103100,1950357850,7430,7440,7440,7430,624
|
|
20250516,103000,1945721480,7440,7430,7440,7420,186
|
|
20250516,102900,1944339680,7430,7440,7440,7430,2047
|
|
20250516,102800,1929129470,7430,7440,7440,7430,19
|
|
20250516,102700,1928988210,7430,7430,7450,7430,672
|
|
20250516,102600,1923990800,7440,7430,7440,7430,540
|
|
20250516,102500,1919973790,7430,7430,7440,7420,628
|
|
20250516,102400,1915303750,7430,7420,7440,7420,2916
|
|
20250516,102300,1893646480,7420,7400,7420,7400,2448
|
|
20250516,102200,1875504890,7400,7410,7420,7400,1495
|
|
20250516,102100,1864424940,7410,7400,7410,7400,1757
|
|
20250516,102000,1851412940,7410,7410,7410,7390,11224
|
|
20250516,101900,1768350120,7410,7410,7410,7400,2017
|
|
20250516,101800,1753405360,7410,7410,7420,7410,8194
|
|
20250516,101700,1692687600,7410,7440,7440,7410,10620
|
|
20250516,101600,1613854150,7450,7450,7450,7450,134
|
|
20250516,101500,1612855850,7450,7470,7470,7440,2889
|
|
20250516,101400,1591328880,7460,7450,7460,7450,1197
|
|
20250516,101300,1582399650,7450,7450,7460,7440,573
|
|
20250516,101200,1578131180,7450,7450,7450,7440,1890
|
|
20250516,101100,1564050770,7440,7440,7450,7440,1415
|
|
20250516,101000,1553523160,7430,7440,7440,7430,801
|
|
20250516,100900,1547571440,7430,7440,7440,7430,373
|
|
20250516,100800,1544800010,7440,7440,7440,7440,1106
|
|
20250516,100700,1536571370,7450,7430,7450,7430,2389
|
|
20250516,100600,1518793070,7420,7450,7460,7410,11636
|
|
20250516,100500,1432298390,7450,7450,7470,7440,20015
|
|
20250516,100400,1283146740,7460,7450,7480,7450,4616
|
|
20250516,100300,1248692220,7460,7460,7470,7460,1037
|
|
20250516,100200,1240956120,7460,7470,7470,7460,11004
|
|
20250516,100100,1158861400,7470,7500,7500,7460,16642
|
|
20250516,100000,1034461180,7490,7510,7510,7490,8383
|
|
20250516,095900,971637540,7520,7520,7520,7520,932
|
|
20250516,095800,964628900,7520,7520,7530,7520,208
|
|
20250516,095700,963064540,7520,7510,7520,7510,2572
|
|
20250516,095600,943733760,7510,7530,7530,7510,918
|
|
20250516,095500,936830590,7520,7530,7530,7520,632
|
|
20250516,095400,932072240,7530,7530,7530,7530,205
|
|
20250516,095300,930528590,7520,7510,7520,7510,1827
|
|
20250516,095200,916802570,7520,7520,7530,7520,1655
|
|
20250516,095100,904350040,7520,7495,7530,7490,4104
|
|
20250516,095000,873523230,7490,7495,7500,7490,61
|
|
20250516,094900,873065990,7500,7500,7500,7500,760
|
|
20250516,094800,867365990,7500,7490,7500,7490,179
|
|
20250516,094700,866024000,7500,7490,7500,7490,165
|
|
20250516,094600,864788010,7500,7500,7510,7490,1802
|
|
20250516,094500,851271290,7500,7480,7500,7480,950
|
|
20250516,094400,844156430,7500,7490,7510,7480,1230
|
|
20250516,094300,834944840,7480,7480,7480,7480,824
|
|
20250516,094200,828781320,7470,7470,7470,7470,599
|
|
20250516,094100,824306790,7470,7470,7470,7460,543
|
|
20250516,094000,820253670,7470,7470,7470,7460,983
|
|
20250516,093900,812911000,7460,7470,7470,7450,4057
|
|
20250516,093800,782664690,7460,7480,7480,7460,1293
|
|
20250516,093700,773005310,7480,7470,7480,7470,351
|
|
20250516,093600,770380340,7470,7470,7480,7470,371
|
|
20250516,093500,767605890,7470,7470,7470,7460,1358
|
|
20250516,093400,757472700,7470,7450,7480,7450,707
|
|
20250516,093300,752195440,7450,7480,7480,7450,7388
|
|
20250516,093200,697089630,7480,7470,7480,7470,2061
|
|
20250516,093100,681692260,7470,7490,7490,7470,6836
|
|
20250516,093000,630559730,7490,7520,7520,7490,10353
|
|
20250516,092900,552868170,7530,7540,7540,7520,2331
|
|
20250516,092800,535314750,7550,7550,7550,7540,752
|
|
20250516,092700,529639120,7540,7540,7540,7540,201
|
|
20250516,092600,528123580,7540,7550,7560,7540,1166
|
|
20250516,092500,519328310,7550,7540,7550,7530,2843
|
|
20250516,092400,497900420,7540,7570,7570,7540,5281
|
|
20250516,092300,458042080,7570,7580,7590,7570,1487
|
|
20250516,092200,446770030,7590,7590,7590,7590,409
|
|
20250516,092100,443665720,7610,7610,7610,7610,0
|
|
20250516,092000,443665720,7610,7590,7610,7580,3291
|
|
20250516,091900,418668610,7590,7580,7590,7580,1497
|
|
20250516,091800,407321100,7580,7570,7580,7570,1892
|
|
20250516,091700,392991280,7570,7590,7590,7570,2199
|
|
20250516,091600,376323670,7590,7580,7590,7570,3400
|
|
20250516,091500,350546870,7580,7600,7600,7580,768
|
|
20250516,091400,344723300,7590,7590,7590,7590,3635
|
|
20250516,091300,317133650,7590,7600,7600,7590,63
|
|
20250516,091200,316655430,7600,7600,7600,7590,2594
|
|
20250516,091100,296946050,7610,7600,7610,7600,2387
|
|
20250516,091000,278785980,7600,7590,7610,7590,2886
|
|
20250516,090900,256854790,7590,7590,7600,7580,2267
|
|
20250516,090800,239652260,7590,7580,7590,7580,546
|
|
20250516,090700,235508610,7580,7580,7580,7580,923
|
|
20250516,090600,228512270,7580,7580,7580,7580,649
|
|
20250516,090500,223592850,7590,7590,7600,7560,4115
|
|
20250516,090400,192395240,7600,7620,7620,7560,9771
|
|
20250516,090300,118305600,7590,7630,7640,7590,5194
|
|
20250516,090200,78819550,7630,7610,7640,7610,961
|
|
20250516,090100,71488080,7590,7590,7600,7590,588
|
|
20250516,090000,67020820,7590,7640,7640,7590,8815
|