631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250515,192800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,192700,5183858890,11430,11430,11430,11430,0
|
|
20250515,192600,5183858890,11430,11430,11430,11430,0
|
|
20250515,192500,5183858890,11430,11430,11430,11430,0
|
|
20250515,192400,5183858890,11430,11430,11430,11430,0
|
|
20250515,192300,5183858890,11430,11430,11430,11430,0
|
|
20250515,192200,5183858890,11430,11430,11430,11430,0
|
|
20250515,192100,5183858890,11430,11430,11430,11430,0
|
|
20250515,192000,5183858890,11430,11430,11430,11430,0
|
|
20250515,191900,5183858890,11430,11430,11430,11430,0
|
|
20250515,191800,5183858890,11430,11430,11430,11430,0
|
|
20250515,191700,5183858890,11430,11430,11430,11430,0
|
|
20250515,191600,5183858890,11430,11430,11430,11430,0
|
|
20250515,191500,5183858890,11430,11430,11430,11430,0
|
|
20250515,191400,5183858890,11430,11430,11430,11430,0
|
|
20250515,191300,5183858890,11430,11430,11430,11430,0
|
|
20250515,191200,5183858890,11430,11430,11430,11430,0
|
|
20250515,191100,5183858890,11430,11430,11430,11430,0
|
|
20250515,191000,5183858890,11430,11430,11430,11430,0
|
|
20250515,190900,5183858890,11430,11430,11430,11430,0
|
|
20250515,190800,5183858890,11430,11430,11430,11430,0
|
|
20250515,190700,5183858890,11430,11430,11430,11430,0
|
|
20250515,190600,5183858890,11430,11430,11430,11430,0
|
|
20250515,190500,5183858890,11430,11430,11430,11430,0
|
|
20250515,190400,5183858890,11430,11430,11430,11430,0
|
|
20250515,190300,5183858890,11430,11430,11430,11430,0
|
|
20250515,190200,5183858890,11430,11430,11430,11430,0
|
|
20250515,190100,5183858890,11430,11430,11430,11430,0
|
|
20250515,190000,5183858890,11430,11430,11430,11430,0
|
|
20250515,185900,5183858890,11430,11430,11430,11430,0
|
|
20250515,185800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,185700,5183858890,11430,11430,11430,11430,0
|
|
20250515,185600,5183858890,11430,11430,11430,11430,0
|
|
20250515,185500,5183858890,11430,11430,11430,11430,0
|
|
20250515,185400,5183858890,11430,11430,11430,11430,0
|
|
20250515,185300,5183858890,11430,11430,11430,11430,0
|
|
20250515,185200,5183858890,11430,11430,11430,11430,0
|
|
20250515,185100,5183858890,11430,11430,11430,11430,0
|
|
20250515,185000,5183858890,11430,11430,11430,11430,0
|
|
20250515,184900,5183858890,11430,11430,11430,11430,0
|
|
20250515,184800,5183858890,11430,11430,11430,11430,0
|
|
20250515,184700,5183858890,11430,11430,11430,11430,0
|
|
20250515,184600,5183858890,11430,11430,11430,11430,0
|
|
20250515,184500,5183858890,11430,11430,11430,11430,0
|
|
20250515,184400,5183858890,11430,11430,11430,11430,0
|
|
20250515,184300,5183858890,11430,11430,11430,11430,0
|
|
20250515,184200,5183858890,11430,11430,11430,11430,0
|
|
20250515,184100,5183858890,11430,11430,11430,11430,0
|
|
20250515,184000,5183858890,11430,11430,11430,11430,0
|
|
20250515,183900,5183858890,11430,11430,11430,11430,0
|
|
20250515,183800,5183858890,11430,11430,11430,11430,0
|
|
20250515,183700,5183858890,11430,11430,11430,11430,0
|
|
20250515,183600,5183858890,11430,11430,11430,11430,0
|
|
20250515,183500,5183858890,11430,11430,11430,11430,0
|
|
20250515,183400,5183858890,11430,11430,11430,11430,0
|
|
20250515,183300,5183858890,11430,11430,11430,11430,0
|
|
20250515,183200,5183858890,11430,11430,11430,11430,0
|
|
20250515,183100,5183858890,11430,11430,11430,11430,0
|
|
20250515,183000,5183858890,11430,11430,11430,11430,0
|
|
20250515,182900,5183858890,11430,11430,11430,11430,0
|
|
20250515,182800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,182700,5183858890,11430,11430,11430,11430,0
|
|
20250515,182600,5183858890,11430,11430,11430,11430,0
|
|
20250515,182500,5183858890,11430,11430,11430,11430,0
|
|
20250515,182400,5183858890,11430,11430,11430,11430,0
|
|
20250515,182300,5183858890,11430,11430,11430,11430,0
|
|
20250515,182200,5183858890,11430,11430,11430,11430,0
|
|
20250515,182100,5183858890,11430,11430,11430,11430,0
|
|
20250515,182000,5183858890,11430,11430,11430,11430,0
|
|
20250515,181900,5183858890,11430,11430,11430,11430,0
|
|
20250515,181800,5183858890,11430,11430,11430,11430,0
|
|
20250515,181700,5183858890,11430,11430,11430,11430,0
|
|
20250515,181600,5183858890,11430,11430,11430,11430,0
|
|
20250515,181500,5183858890,11430,11430,11430,11430,0
|
|
20250515,181400,5183858890,11430,11430,11430,11430,0
|
|
20250515,181300,5183858890,11430,11430,11430,11430,0
|
|
20250515,181200,5183858890,11430,11430,11430,11430,0
|
|
20250515,181100,5183858890,11430,11430,11430,11430,0
|
|
20250515,181000,5183858890,11430,11430,11430,11430,0
|
|
20250515,180900,5183858890,11430,11430,11430,11430,0
|
|
20250515,180800,5183858890,11430,11430,11430,11430,0
|
|
20250515,180700,5183858890,11430,11430,11430,11430,0
|
|
20250515,180600,5183858890,11430,11430,11430,11430,0
|
|
20250515,180500,5183858890,11430,11430,11430,11430,0
|
|
20250515,180400,5183858890,11430,11430,11430,11430,0
|
|
20250515,180300,5183858890,11430,11430,11430,11430,0
|
|
20250515,180200,5183858890,11430,11430,11430,11430,0
|
|
20250515,180100,5183858890,11430,11430,11430,11430,0
|
|
20250515,180000,5183858890,11430,11430,11430,11430,0
|
|
20250515,175900,5183858890,11430,11430,11430,11430,0
|
|
20250515,175800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,175700,5183858890,11430,11430,11430,11430,0
|
|
20250515,175600,5183858890,11430,11430,11430,11430,0
|
|
20250515,175500,5183858890,11430,11430,11430,11430,0
|
|
20250515,175400,5183858890,11430,11430,11430,11430,0
|
|
20250515,175300,5183858890,11430,11430,11430,11430,0
|
|
20250515,175200,5183858890,11430,11430,11430,11430,0
|
|
20250515,175100,5183858890,11430,11430,11430,11430,0
|
|
20250515,175000,5183858890,11430,11430,11430,11430,0
|
|
20250515,174900,5183858890,11430,11430,11430,11430,0
|
|
20250515,174800,5183858890,11430,11430,11430,11430,0
|
|
20250515,174700,5183858890,11430,11430,11430,11430,0
|
|
20250515,174600,5183858890,11430,11430,11430,11430,0
|
|
20250515,174500,5183858890,11430,11430,11430,11430,0
|
|
20250515,174400,5183858890,11430,11430,11430,11430,0
|
|
20250515,174300,5183858890,11430,11430,11430,11430,0
|
|
20250515,174200,5183858890,11430,11430,11430,11430,0
|
|
20250515,174100,5183858890,11430,11430,11430,11430,0
|
|
20250515,174000,5183858890,11430,11430,11430,11430,0
|
|
20250515,173900,5183858890,11430,11430,11430,11430,0
|
|
20250515,173800,5183858890,11430,11430,11430,11430,0
|
|
20250515,173700,5183858890,11430,11430,11430,11430,0
|
|
20250515,173600,5183858890,11430,11430,11430,11430,0
|
|
20250515,173500,5183858890,11430,11430,11430,11430,0
|
|
20250515,173400,5183858890,11430,11430,11430,11430,0
|
|
20250515,173300,5183858890,11430,11430,11430,11430,0
|
|
20250515,173200,5183858890,11430,11430,11430,11430,0
|
|
20250515,173100,5183858890,11430,11430,11430,11430,0
|
|
20250515,173000,5183858890,11430,11430,11430,11430,0
|
|
20250515,172900,5183858890,11430,11430,11430,11430,0
|
|
20250515,172800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,172700,5183858890,11430,11430,11430,11430,0
|
|
20250515,172600,5183858890,11430,11430,11430,11430,0
|
|
20250515,172500,5183858890,11430,11430,11430,11430,0
|
|
20250515,172400,5183858890,11430,11430,11430,11430,0
|
|
20250515,172300,5183858890,11430,11430,11430,11430,0
|
|
20250515,172200,5183858890,11430,11430,11430,11430,0
|
|
20250515,172100,5183858890,11430,11430,11430,11430,0
|
|
20250515,172000,5183858890,11430,11430,11430,11430,0
|
|
20250515,171900,5183858890,11430,11430,11430,11430,0
|
|
20250515,171800,5183858890,11430,11430,11430,11430,0
|
|
20250515,171700,5183858890,11430,11430,11430,11430,0
|
|
20250515,171600,5183858890,11430,11430,11430,11430,0
|
|
20250515,171500,5183858890,11430,11430,11430,11430,0
|
|
20250515,171400,5183858890,11430,11430,11430,11430,0
|
|
20250515,171300,5183858890,11430,11430,11430,11430,0
|
|
20250515,171200,5183858890,11430,11430,11430,11430,0
|
|
20250515,171100,5183858890,11430,11430,11430,11430,0
|
|
20250515,171000,5183858890,11430,11430,11430,11430,0
|
|
20250515,170900,5183858890,11430,11430,11430,11430,0
|
|
20250515,170800,5183858890,11430,11430,11430,11430,0
|
|
20250515,170700,5183858890,11430,11430,11430,11430,0
|
|
20250515,170600,5183858890,11430,11430,11430,11430,0
|
|
20250515,170500,5183858890,11430,11430,11430,11430,0
|
|
20250515,170400,5183858890,11430,11430,11430,11430,0
|
|
20250515,170300,5183858890,11430,11430,11430,11430,0
|
|
20250515,170200,5183858890,11430,11430,11430,11430,0
|
|
20250515,170100,5183858890,11430,11430,11430,11430,0
|
|
20250515,170000,5183858890,11430,11430,11430,11430,0
|
|
20250515,165900,5183858890,11430,11430,11430,11430,0
|
|
20250515,165800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,165700,5183858890,11430,11430,11430,11430,0
|
|
20250515,165600,5183858890,11430,11430,11430,11430,0
|
|
20250515,165500,5183858890,11430,11430,11430,11430,0
|
|
20250515,165400,5183858890,11430,11430,11430,11430,0
|
|
20250515,165300,5183858890,11430,11430,11430,11430,0
|
|
20250515,165200,5183858890,11430,11430,11430,11430,0
|
|
20250515,165100,5183858890,11430,11430,11430,11430,0
|
|
20250515,165000,5183858890,11430,11430,11430,11430,0
|
|
20250515,164900,5183858890,11430,11430,11430,11430,0
|
|
20250515,164800,5183858890,11430,11430,11430,11430,0
|
|
20250515,164700,5183858890,11430,11430,11430,11430,0
|
|
20250515,164600,5183858890,11430,11430,11430,11430,0
|
|
20250515,164500,5183858890,11430,11430,11430,11430,0
|
|
20250515,164400,5183858890,11430,11430,11430,11430,0
|
|
20250515,164300,5183858890,11430,11430,11430,11430,0
|
|
20250515,164200,5183858890,11430,11430,11430,11430,0
|
|
20250515,164100,5183858890,11430,11430,11430,11430,0
|
|
20250515,164000,5183858890,11430,11430,11430,11430,0
|
|
20250515,163900,5183858890,11430,11430,11430,11430,0
|
|
20250515,163800,5183858890,11430,11430,11430,11430,0
|
|
20250515,163700,5183858890,11430,11430,11430,11430,0
|
|
20250515,163600,5183858890,11430,11430,11430,11430,0
|
|
20250515,163500,5183858890,11430,11430,11430,11430,0
|
|
20250515,163400,5183858890,11430,11430,11430,11430,0
|
|
20250515,163300,5183858890,11430,11430,11430,11430,0
|
|
20250515,163200,5183858890,11430,11430,11430,11430,0
|
|
20250515,163100,5183858890,11430,11430,11430,11430,0
|
|
20250515,163000,5183858890,11430,11430,11430,11430,0
|
|
20250515,162900,5183858890,11430,11430,11430,11430,0
|
|
20250515,162800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,162700,5183858890,11430,11430,11430,11430,0
|
|
20250515,162600,5183858890,11430,11430,11430,11430,0
|
|
20250515,162500,5183858890,11430,11430,11430,11430,0
|
|
20250515,162400,5183858890,11430,11430,11430,11430,0
|
|
20250515,162300,5183858890,11430,11430,11430,11430,0
|
|
20250515,162200,5183858890,11430,11430,11430,11430,0
|
|
20250515,162100,5183858890,11430,11430,11430,11430,0
|
|
20250515,162000,5183858890,11430,11430,11430,11430,0
|
|
20250515,161900,5183858890,11430,11430,11430,11430,0
|
|
20250515,161800,5183858890,11430,11430,11430,11430,0
|
|
20250515,161700,5183858890,11430,11430,11430,11430,0
|
|
20250515,161600,5183858890,11430,11430,11430,11430,0
|
|
20250515,161500,5183858890,11430,11430,11430,11430,0
|
|
20250515,161400,5183858890,11430,11430,11430,11430,0
|
|
20250515,161300,5183858890,11430,11430,11430,11430,0
|
|
20250515,161200,5183858890,11430,11430,11430,11430,0
|
|
20250515,161100,5183858890,11430,11430,11430,11430,0
|
|
20250515,161000,5183858890,11430,11430,11430,11430,0
|
|
20250515,160900,5183858890,11430,11430,11430,11430,0
|
|
20250515,160800,5183858890,11430,11430,11430,11430,0
|
|
20250515,160700,5183858890,11430,11430,11430,11430,0
|
|
20250515,160600,5183858890,11430,11430,11430,11430,0
|
|
20250515,160500,5183858890,11430,11430,11430,11430,0
|
|
20250515,160400,5183858890,11430,11430,11430,11430,0
|
|
20250515,160300,5183858890,11430,11430,11430,11430,0
|
|
20250515,160200,5183858890,11430,11430,11430,11430,0
|
|
20250515,160100,5183858890,11430,11430,11430,11430,0
|
|
20250515,160000,5183858890,11430,11430,11430,11430,0
|
|
20250515,155900,5183858890,11430,11430,11430,11430,0
|
|
20250515,155800,5183858890,11430,11430,11430,11430,7270
|
|
20250515,155700,5183858890,11430,11430,11430,11430,0
|
|
20250515,155600,5183858890,11430,11430,11430,11430,0
|
|
20250515,155500,5183858890,11430,11430,11430,11430,0
|
|
20250515,155400,5183858890,11430,11430,11430,11430,0
|
|
20250515,155300,5183858890,11430,11430,11430,11430,0
|
|
20250515,155200,5183858890,11430,11430,11430,11430,0
|
|
20250515,155100,5183858890,11430,11430,11430,11430,0
|
|
20250515,155000,5183858890,11430,11430,11430,11430,0
|
|
20250515,154900,5183858890,11430,11430,11430,11430,0
|
|
20250515,154800,5183858890,11430,11430,11430,11430,0
|
|
20250515,154700,5183858890,11430,11430,11430,11430,0
|
|
20250515,154600,5183858890,11430,11430,11430,11430,0
|
|
20250515,154500,5183858890,11430,11430,11430,11430,0
|
|
20250515,154400,5183858890,11430,11430,11430,11430,0
|
|
20250515,154300,5183858890,11430,11430,11430,11430,0
|
|
20250515,154200,5183858890,11430,11430,11430,11430,0
|
|
20250515,154100,5183858890,11430,11430,11430,11430,0
|
|
20250515,154000,5183858890,11430,11430,11430,11430,0
|
|
20250515,153900,5183858890,11430,11430,11430,11430,0
|
|
20250515,153800,5183858890,11430,11430,11430,11430,0
|
|
20250515,153700,5183858890,11430,11430,11430,11430,0
|
|
20250515,153600,5183858890,11430,11430,11430,11430,0
|
|
20250515,153500,5183858890,11430,11430,11430,11430,0
|
|
20250515,153400,5183858890,11430,11430,11430,11430,0
|
|
20250515,153300,5183858890,11430,11430,11430,11430,0
|
|
20250515,153200,5183858890,11430,11430,11430,11430,0
|
|
20250515,153100,5183858890,11430,11430,11430,11430,0
|
|
20250515,153000,5183858890,11430,11430,11430,11430,7270
|
|
20250515,152900,5100762790,11430,11430,11430,11430,0
|
|
20250515,152800,5100762790,11430,11430,11430,11430,0
|
|
20250515,152700,5100762790,11430,11430,11430,11430,0
|
|
20250515,152600,5100762790,11430,11430,11430,11430,0
|
|
20250515,152500,5100762790,11430,11430,11430,11430,0
|
|
20250515,152400,5100762790,11430,11430,11430,11430,0
|
|
20250515,152300,5100762790,11430,11430,11430,11430,0
|
|
20250515,152200,5100762790,11430,11430,11430,11430,0
|
|
20250515,152100,5100762790,11430,11430,11430,11430,0
|
|
20250515,152000,5100762790,11430,11430,11430,11430,0
|
|
20250515,151900,5100762790,11430,11410,11430,11380,1073
|
|
20250515,151800,5088527360,11410,11370,11410,11370,260
|
|
20250515,151700,5085567590,11380,11360,11380,11360,545
|
|
20250515,151600,5079372750,11370,11365,11370,11360,727
|
|
20250515,151500,5071110845,11360,11340,11360,11340,1854
|
|
20250515,151400,5050058745,11350,11350,11360,11340,1246
|
|
20250515,151300,5035916465,11340,11340,11350,11340,706
|
|
20250515,151200,5027906345,11350,11350,11350,11340,1355
|
|
20250515,151100,5012533745,11360,11360,11360,11340,1532
|
|
20250515,151000,4995144995,11360,11360,11380,11340,5851
|
|
20250515,150900,4928730395,11360,11370,11370,11360,618
|
|
20250515,150800,4921709615,11360,11370,11380,11360,827
|
|
20250515,150700,4912308915,11360,11370,11380,11360,639
|
|
20250515,150600,4905049575,11370,11360,11370,11350,1895
|
|
20250515,150500,4883511905,11360,11360,11370,11360,476
|
|
20250515,150400,4878103925,11360,11360,11360,11350,735
|
|
20250515,150300,4869755565,11360,11360,11370,11360,768
|
|
20250515,150200,4861029955,11360,11360,11360,11360,2301
|
|
20250515,150100,4834890595,11360,11370,11370,11360,566
|
|
20250515,150000,4828457805,11370,11360,11380,11360,730
|
|
20250515,145900,4820158155,11370,11370,11380,11360,383
|
|
20250515,145800,4815804995,11360,11370,11380,11360,268
|
|
20250515,145700,4812759035,11360,11370,11380,11360,660
|
|
20250515,145600,4805255405,11370,11370,11380,11370,2130
|
|
20250515,145500,4781037155,11370,11380,11380,11370,353
|
|
20250515,145400,4777020095,11380,11380,11390,11380,530
|
|
20250515,145300,4770988675,11380,11380,11390,11370,599
|
|
20250515,145200,4764172425,11380,11380,11380,11380,282
|
|
20250515,145100,4760963265,11380,11390,11390,11380,131
|
|
20250515,145000,4759472445,11380,11390,11400,11380,511
|
|
20250515,144900,4753653065,11390,11390,11390,11380,562
|
|
20250515,144800,4747255515,11390,11390,11390,11380,202
|
|
20250515,144700,4744955705,11390,11390,11390,11380,279
|
|
20250515,144600,4741779195,11380,11390,11390,11380,271
|
|
20250515,144500,4738694795,11390,11390,11390,11380,487
|
|
20250515,144400,4733151185,11380,11370,11380,11370,473
|
|
20250515,144300,4727771425,11370,11380,11380,11370,1205
|
|
20250515,144200,4714070290,11370,11375,11380,11360,753
|
|
20250515,144100,4705508570,11370,11370,11380,11370,544
|
|
20250515,144000,4699322955,11370,11370,11380,11370,131
|
|
20250515,143900,4697833450,11380,11380,11380,11370,403
|
|
20250515,143800,4693250930,11380,11370,11380,11370,370
|
|
20250515,143700,4689042470,11370,11370,11375,11370,249
|
|
20250515,143600,4686211325,11370,11390,11390,11370,1907
|
|
20250515,143500,4664511425,11390,11390,11400,11380,382
|
|
20250515,143400,4660160475,11400,11390,11400,11380,778
|
|
20250515,143300,4651300155,11390,11380,11400,11380,398
|
|
20250515,143200,4646767745,11390,11400,11400,11380,1800
|
|
20250515,143100,4626265105,11400,11390,11400,11380,2593
|
|
20250515,143000,4596727625,11390,11380,11390,11370,588
|
|
20250515,142900,4590036995,11380,11380,11380,11370,903
|
|
20250515,142800,4579767085,11370,11380,11390,11370,1587
|
|
20250515,142700,4561711945,11380,11390,11390,11380,779
|
|
20250515,142600,4552844955,11390,11390,11400,11380,1502
|
|
20250515,142500,4535733865,11390,11400,11400,11390,243
|
|
20250515,142400,4532964945,11390,11400,11400,11380,1113
|
|
20250515,142300,4520289165,11390,11400,11400,11390,337
|
|
20250515,142200,4516448865,11420,11420,11430,11400,315
|
|
20250515,142100,4512856305,11420,11400,11420,11390,766
|
|
20250515,142000,4504114155,11410,11390,11410,11390,1666
|
|
20250515,141900,4485122645,11390,11380,11410,11380,2381
|
|
20250515,141800,4458001535,11400,11390,11400,11380,149
|
|
20250515,141700,4456304885,11400,11390,11400,11380,176
|
|
20250515,141600,4454301305,11390,11390,11390,11380,566
|
|
20250515,141500,4447858995,11390,11400,11400,11380,283
|
|
20250515,141400,4444637630,11400,11390,11400,11370,703
|
|
20250515,141300,4436632630,11370,11380,11380,11370,972
|
|
20250515,141200,4425580190,11380,11380,11380,11370,1758
|
|
20250515,141100,4405589500,11380,11390,11390,11380,1667
|
|
20250515,141000,4386613600,11380,11400,11410,11380,890
|
|
20250515,140900,4376481670,11380,11370,11400,11370,665
|
|
20250515,140800,4368915990,11370,11390,11410,11370,1576
|
|
20250515,140700,4350990910,11410,11390,11410,11380,5755
|
|
20250515,140600,4285395810,11400,11400,11410,11390,713
|
|
20250515,140500,4277267820,11410,11400,11410,11380,2948
|
|
20250515,140400,4243661755,11400,11410,11420,11400,429
|
|
20250515,140300,4238767295,11410,11420,11420,11410,1338
|
|
20250515,140200,4223499255,11410,11430,11440,11410,3062
|
|
20250515,140100,4188521515,11430,11450,11460,11430,2915
|
|
20250515,140000,4155170415,11450,11460,11460,11450,418
|
|
20250515,135900,4150384135,11460,11450,11460,11440,1125
|
|
20250515,135800,4137503745,11450,11450,11450,11440,1202
|
|
20250515,135700,4123741845,11450,11460,11460,11450,633
|
|
20250515,135600,4116492415,11460,11470,11470,11450,73
|
|
20250515,135500,4115655805,11470,11450,11470,11450,1097
|
|
20250515,135400,4103084555,11450,11460,11460,11450,645
|
|
20250515,135300,4095699185,11460,11460,11460,11440,1629
|
|
20250515,135200,4077047935,11470,11470,11470,11450,2574
|
|
20250515,135100,4047563965,11470,11480,11480,11450,1678
|
|
20250515,135000,4028333615,11480,11480,11490,11470,670
|
|
20250515,134900,4020643125,11470,11470,11480,11470,576
|
|
20250515,134800,4014033245,11480,11490,11500,11470,2302
|
|
20250515,134700,3987615695,11490,11500,11500,11490,157
|
|
20250515,134600,3985811615,11510,11510,11510,11490,1861
|
|
20250515,134500,3964425515,11510,11510,11510,11510,430
|
|
20250515,134400,3959476215,11520,11510,11520,11510,209
|
|
20250515,134300,3957070605,11520,11520,11520,11520,19
|
|
20250515,134200,3956851725,11530,11510,11530,11500,2099
|
|
20250515,134100,3932693455,11510,11500,11510,11500,46
|
|
20250515,134000,3932164235,11510,11500,11510,11500,103
|
|
20250515,133900,3930979215,11510,11530,11530,11500,5798
|
|
20250515,133800,3864293145,11540,11530,11540,11510,4313
|
|
20250515,133700,3814632995,11540,11530,11540,11520,66
|
|
20250515,133600,3813871705,11540,11530,11540,11530,173
|
|
20250515,133500,3811876905,11530,11530,11530,11530,203
|
|
20250515,133400,3809536315,11540,11530,11540,11530,68
|
|
20250515,133300,3808752265,11530,11530,11530,11530,510
|
|
20250515,133200,3802871965,11530,11530,11530,11510,2382
|
|
20250515,133100,3775429915,11520,11550,11560,11520,5668
|
|
20250515,133000,3710074575,11550,11540,11560,11540,346
|
|
20250515,132900,3706078605,11540,11550,11560,11540,126
|
|
20250515,132800,3704622335,11550,11560,11560,11540,628
|
|
20250515,132700,3697370655,11560,11560,11560,11550,626
|
|
20250515,132600,3690134275,11560,11560,11560,11560,10
|
|
20250515,132500,3690018675,11560,11560,11560,11550,56
|
|
20250515,132400,3689371395,11560,11550,11560,11550,200
|
|
20250515,132300,3687059695,11540,11560,11570,11540,444
|
|
20250515,132200,3681934685,11570,11550,11570,11550,1134
|
|
20250515,132100,3668832285,11560,11560,11560,11550,23
|
|
20250515,132000,3668566495,11560,11550,11560,11550,16
|
|
20250515,131900,3668381555,11550,11570,11570,11540,2133
|
|
20250515,131800,3643734905,11570,11570,11570,11560,31
|
|
20250515,131700,3643376335,11570,11570,11580,11560,1225
|
|
20250515,131600,3629197835,11570,11570,11580,11560,165
|
|
20250515,131500,3627290055,11570,11570,11580,11560,151
|
|
20250515,131400,3625543115,11570,11580,11580,11570,35
|
|
20250515,131300,3625138055,11570,11560,11580,11560,525
|
|
20250515,131200,3619063655,11560,11560,11560,11550,681
|
|
20250515,131100,3611191695,11550,11560,11560,11550,27
|
|
20250515,131000,3610879655,11560,11560,11560,11560,93
|
|
20250515,130900,3609804575,11560,11570,11570,11560,217
|
|
20250515,130800,3607296025,11570,11560,11570,11560,333
|
|
20250515,130700,3603445955,11560,11550,11560,11540,1317
|
|
20250515,130600,3588232805,11550,11560,11560,11550,127
|
|
20250515,130500,3586764785,11550,11550,11560,11550,36
|
|
20250515,130400,3586348805,11560,11560,11565,11560,732
|
|
20250515,130300,3577886555,11570,11545,11570,11545,48
|
|
20250515,130200,3577331665,11550,11540,11550,11530,431
|
|
20250515,130100,3572359565,11540,11540,11580,11540,2948
|
|
20250515,130000,3538311870,11540,11535,11550,11535,872
|
|
20250515,125900,3528248040,11540,11540,11540,11530,109
|
|
20250515,125800,3526990560,11540,11540,11540,11530,262
|
|
20250515,125700,3523967490,11540,11530,11550,11530,43
|
|
20250515,125600,3523471460,11540,11550,11550,11540,693
|
|
20250515,125500,3515474230,11550,11560,11560,11550,808
|
|
20250515,125400,3506141270,11550,11560,11560,11550,21
|
|
20250515,125300,3505898600,11560,11560,11560,11550,132
|
|
20250515,125200,3504373310,11550,11570,11570,11550,58
|
|
20250515,125100,3503702430,11560,11560,11560,11550,3596
|
|
20250515,125000,3462156960,11550,11550,11550,11550,1061
|
|
20250515,124900,3449902410,11550,11550,11560,11550,51
|
|
20250515,124800,3449313340,11550,11550,11560,11550,1323
|
|
20250515,124700,3434032430,11560,11565,11570,11560,2082
|
|
20250515,124600,3409956390,11560,11570,11570,11560,2260
|
|
20250515,124500,3383830490,11570,11580,11580,11570,800
|
|
20250515,124400,3374574030,11580,11590,11590,11570,36
|
|
20250515,124300,3374157360,11570,11570,11570,11570,20
|
|
20250515,124200,3373925960,11570,11570,11590,11560,4755
|
|
20250515,124100,3318912640,11570,11580,11590,11570,2090
|
|
20250515,124000,3294713630,11580,11580,11580,11570,59
|
|
20250515,123900,3294030600,11570,11580,11580,11570,1610
|
|
20250515,123800,3275387840,11580,11590,11590,11580,29
|
|
20250515,123700,3275051920,11580,11590,11590,11580,70
|
|
20250515,123600,3274240970,11590,11590,11590,11590,274
|
|
20250515,123500,3271065310,11590,11590,11590,11590,70
|
|
20250515,123400,3270254010,11590,11600,11600,11590,79
|
|
20250515,123300,3269338300,11590,11590,11590,11590,110
|
|
20250515,123200,3268063400,11590,11590,11590,11590,39
|
|
20250515,123100,3267611390,11590,11590,11590,11590,289
|
|
20250515,123000,3264261880,11580,11580,11580,11580,35
|
|
20250515,122900,3263856580,11580,11580,11580,11580,20
|
|
20250515,122800,3263624980,11580,11580,11580,11580,762
|
|
20250515,122700,3254801020,11580,11585,11590,11580,299
|
|
20250515,122600,3251336115,11590,11595,11595,11590,1154
|
|
20250515,122500,3237961250,11590,11590,11590,11590,156
|
|
20250515,122400,3236153210,11590,11590,11590,11580,13
|
|
20250515,122300,3236002630,11590,11590,11590,11590,204
|
|
20250515,122200,3233638270,11590,11590,11590,11590,84
|
|
20250515,122100,3232664710,11590,11590,11590,11590,81
|
|
20250515,122000,3231725920,11595,11590,11595,11590,25
|
|
20250515,121900,3231436165,11590,11600,11600,11590,485
|
|
20250515,121800,3225813995,11590,11590,11600,11590,121
|
|
20250515,121700,3224411485,11600,11590,11600,11580,1121
|
|
20250515,121600,3211425565,11600,11590,11600,11590,1216
|
|
20250515,121500,3197332080,11590,11600,11600,11590,4057
|
|
20250515,121400,3150281080,11605,11610,11620,11605,621
|
|
20250515,121300,3143071485,11600,11610,11610,11600,527
|
|
20250515,121200,3136953105,11610,11610,11610,11610,3117
|
|
20250515,121100,3100764735,11610,11620,11620,11610,1318
|
|
20250515,121000,3085450675,11620,11620,11620,11610,804
|
|
20250515,120900,3076108395,11620,11610,11620,11610,68
|
|
20250515,120800,3075318615,11620,11620,11630,11620,384
|
|
20250515,120700,3070856035,11610,11620,11620,11610,116
|
|
20250515,120600,3069508205,11610,11610,11620,11610,65
|
|
20250515,120500,3068753355,11610,11610,11610,11610,44
|
|
20250515,120400,3068242515,11620,11610,11620,11610,108
|
|
20250515,120300,3066988625,11610,11620,11620,11600,1965
|
|
20250515,120200,3044175305,11620,11620,11620,11620,220
|
|
20250515,120100,3041618905,11610,11620,11620,11610,11
|
|
20250515,120000,3041491185,11610,11620,11620,11610,265
|
|
20250515,115900,3038411905,11630,11620,11630,11620,57
|
|
20250515,115800,3037749185,11630,11630,11630,11630,1
|
|
20250515,115700,3037737555,11630,11620,11630,11620,80
|
|
20250515,115600,3036807945,11620,11620,11620,11620,0
|
|
20250515,115500,3036807945,11620,11620,11630,11620,400
|
|
20250515,115400,3032159155,11630,11630,11630,11630,3
|
|
20250515,115300,3032124265,11630,11630,11640,11620,437
|
|
20250515,115200,3027039455,11630,11620,11630,11620,58
|
|
20250515,115100,3026365015,11620,11620,11620,11620,29
|
|
20250515,115000,3026028035,11620,11620,11620,11620,923
|
|
20250515,114900,3015302775,11610,11620,11620,11610,403
|
|
20250515,114800,3010620710,11620,11620,11630,11610,321
|
|
20250515,114700,3006890580,11620,11610,11620,11610,956
|
|
20250515,114600,2995781950,11620,11620,11620,11620,1243
|
|
20250515,114500,2981338290,11630,11620,11630,11620,135
|
|
20250515,114400,2979768330,11630,11620,11630,11620,107
|
|
20250515,114300,2978524940,11620,11620,11620,11620,9
|
|
20250515,114200,2978420360,11630,11630,11640,11630,111
|
|
20250515,114100,2977128980,11620,11620,11640,11620,474
|
|
20250515,114000,2971621040,11620,11630,11630,11620,227
|
|
20250515,113900,2968981350,11650,11630,11650,11620,914
|
|
20250515,113800,2958351580,11630,11630,11630,11620,680
|
|
20250515,113700,2950443280,11630,11640,11640,11620,439
|
|
20250515,113600,2945337675,11640,11640,11640,11640,127
|
|
20250515,113500,2943859395,11640,11620,11640,11620,146
|
|
20250515,113400,2942161105,11630,11630,11630,11630,236
|
|
20250515,113300,2939416425,11630,11640,11640,11630,507
|
|
20250515,113200,2933519995,11630,11640,11640,11630,1077
|
|
20250515,113100,2920994345,11640,11640,11640,11630,135
|
|
20250515,113000,2919423045,11640,11630,11640,11630,1483
|
|
20250515,112900,2902175065,11640,11650,11650,11640,48
|
|
20250515,112800,2901616265,11650,11640,11650,11630,701
|
|
20250515,112700,2893456745,11640,11630,11640,11630,134
|
|
20250515,112600,2891896995,11630,11630,11630,11630,267
|
|
20250515,112500,2888791785,11630,11630,11630,11630,24
|
|
20250515,112400,2888512665,11630,11640,11640,11630,49
|
|
20250515,112300,2887942495,11640,11630,11640,11630,340
|
|
20250515,112200,2883987195,11630,11620,11630,11620,460
|
|
20250515,112100,2878637785,11620,11620,11630,11610,379
|
|
20250515,112000,2874233775,11610,11630,11630,11610,3497
|
|
20250515,111900,2833609445,11620,11640,11640,11620,1714
|
|
20250515,111800,2813675005,11640,11640,11640,11630,281
|
|
20250515,111700,2810404255,11630,11630,11640,11630,192
|
|
20250515,111600,2808171195,11630,11640,11650,11630,1591
|
|
20250515,111500,2789658085,11650,11660,11660,11650,445
|
|
20250515,111400,2784473385,11660,11660,11660,11650,91
|
|
20250515,111300,2783412715,11660,11650,11660,11650,650
|
|
20250515,111200,2775839955,11650,11660,11660,11640,1791
|
|
20250515,111100,2754976155,11660,11660,11660,11650,200
|
|
20250515,111000,2752645365,11660,11660,11660,11650,69
|
|
20250515,110900,2751841055,11660,11650,11660,11650,147
|
|
20250515,110800,2750128285,11650,11640,11660,11630,1108
|
|
20250515,110700,2737230675,11640,11640,11640,11630,94
|
|
20250515,110600,2736136615,11640,11650,11650,11630,2353
|
|
20250515,110500,2708747925,11660,11660,11660,11650,928
|
|
20250515,110400,2697936655,11660,11650,11660,11650,237
|
|
20250515,110300,2695175265,11660,11680,11680,11650,115
|
|
20250515,110200,2693834065,11660,11690,11690,11660,2604
|
|
20250515,110100,2663468645,11690,11670,11690,11670,559
|
|
20250515,110000,2656938815,11660,11690,11690,11660,183
|
|
20250515,105900,2654799845,11670,11670,11670,11670,52
|
|
20250515,105800,2654193005,11670,11670,11670,11660,94
|
|
20250515,105700,2653096065,11670,11675,11690,11670,497
|
|
20250515,105600,2647295595,11675,11660,11675,11660,48
|
|
20250515,105500,2646735780,11675,11675,11675,11675,12
|
|
20250515,105400,2646595680,11690,11660,11690,11660,123
|
|
20250515,105300,2645158330,11690,11660,11690,11660,356
|
|
20250515,105200,2641003120,11660,11660,11660,11655,205
|
|
20250515,105100,2638612825,11660,11660,11670,11660,12
|
|
20250515,105000,2638472895,11640,11640,11640,11640,81
|
|
20250515,104900,2637530055,11640,11660,11680,11640,2840
|
|
20250515,104800,2604470335,11660,11660,11660,11660,166
|
|
20250515,104700,2602534775,11660,11660,11660,11640,466
|
|
20250515,104600,2597102795,11660,11650,11660,11640,1147
|
|
20250515,104500,2583740325,11640,11650,11650,11640,340
|
|
20250515,104400,2579779640,11660,11650,11660,11640,968
|
|
20250515,104300,2568511380,11650,11650,11650,11650,325
|
|
20250515,104200,2564725130,11650,11650,11650,11650,701
|
|
20250515,104100,2556558480,11650,11660,11660,11650,478
|
|
20250515,104000,2550988650,11660,11660,11660,11660,74
|
|
20250515,103900,2550125810,11660,11640,11660,11640,1219
|
|
20250515,103800,2535935820,11650,11650,11660,11650,250
|
|
20250515,103700,2533023250,11650,11660,11660,11640,130
|
|
20250515,103600,2531508640,11660,11660,11660,11650,484
|
|
20250515,103500,2525869700,11660,11650,11660,11640,665
|
|
20250515,103400,2518121650,11640,11650,11650,11640,275
|
|
20250515,103300,2514919630,11650,11640,11660,11640,87
|
|
20250515,103200,2513906135,11640,11660,11660,11630,7700
|
|
20250515,103100,2424230515,11660,11660,11670,11650,1284
|
|
20250515,103000,2409262065,11670,11670,11670,11670,91
|
|
20250515,102900,2408200095,11680,11670,11680,11660,127
|
|
20250515,102800,2406717750,11670,11660,11670,11650,1385
|
|
20250515,102700,2390568840,11660,11680,11680,11650,3254
|
|
20250515,102600,2352633200,11690,11670,11690,11670,1650
|
|
20250515,102500,2333367240,11690,11690,11690,11670,2485
|
|
20250515,102400,2304357590,11690,11690,11700,11680,1425
|
|
20250515,102300,2287697080,11690,11700,11710,11690,1351
|
|
20250515,102200,2271894260,11700,11720,11720,11700,3472
|
|
20250515,102100,2231254685,11720,11730,11730,11720,1983
|
|
20250515,102000,2208012425,11730,11730,11730,11720,56
|
|
20250515,101900,2207355585,11730,11740,11740,11730,1670
|
|
20250515,101800,2187764105,11740,11770,11770,11740,1394
|
|
20250515,101700,2171389345,11770,11770,11770,11770,183
|
|
20250515,101600,2169235435,11780,11790,11820,11760,918
|
|
20250515,101500,2158421285,11790,11770,11790,11770,117
|
|
20250515,101400,2157043115,11770,11770,11780,11770,1028
|
|
20250515,101300,2144942525,11770,11740,11770,11740,232
|
|
20250515,101200,2142215835,11750,11750,11760,11740,560
|
|
20250515,101100,2135638855,11750,11760,11760,11750,91
|
|
20250515,101000,2134569575,11740,11740,11740,11740,54
|
|
20250515,100900,2133935615,11740,11740,11740,11730,148
|
|
20250515,100800,2132198135,11740,11730,11740,11730,1439
|
|
20250515,100700,2115317955,11730,11730,11740,11720,31
|
|
20250515,100600,2114954365,11720,11720,11730,11720,386
|
|
20250515,100500,2110429835,11710,11730,11730,11710,3090
|
|
20250515,100400,2074216105,11720,11730,11730,11720,76
|
|
20250515,100300,2073325375,11730,11730,11740,11720,853
|
|
20250515,100200,2063325475,11740,11740,11740,11730,2094
|
|
20250515,100100,2038746005,11730,11740,11740,11730,32
|
|
20250515,100000,2038370435,11740,11730,11740,11720,212
|
|
20250515,095900,2035882015,11730,11730,11740,11730,80
|
|
20250515,095800,2034943575,11730,11730,11740,11730,548
|
|
20250515,095700,2028514935,11740,11730,11740,11730,24
|
|
20250515,095600,2028233275,11740,11750,11760,11740,1622
|
|
20250515,095500,2009178245,11750,11740,11750,11740,647
|
|
20250515,095400,2001580995,11750,11750,11750,11730,3439
|
|
20250515,095300,1961179115,11750,11740,11750,11740,531
|
|
20250515,095200,1954941795,11740,11730,11740,11730,160
|
|
20250515,095100,1953064315,11740,11760,11780,11710,1801
|
|
20250515,095000,1931950075,11730,11770,11770,11730,674
|
|
20250515,094900,1924033825,11780,11750,11780,11750,177
|
|
20250515,094800,1921952405,11780,11790,11790,11750,842
|
|
20250515,094700,1912053065,11780,11790,11810,11760,5760
|
|
20250515,094600,1844192335,11800,11820,11820,11790,600
|
|
20250515,094500,1837111475,11820,11820,11820,11800,678
|
|
20250515,094400,1829108285,11820,11820,11820,11810,323
|
|
20250515,094300,1825293275,11820,11810,11820,11800,471
|
|
20250515,094200,1819732905,11800,11800,11800,11790,206
|
|
20250515,094100,1817302205,11800,11780,11800,11780,1124
|
|
20250515,094000,1804058855,11770,11770,11780,11760,1649
|
|
20250515,093900,1784662255,11770,11790,11790,11760,1134
|
|
20250515,093800,1771308785,11780,11800,11810,11780,1050
|
|
20250515,093700,1758922725,11810,11810,11840,11800,7315
|
|
20250515,093600,1672509665,11810,11810,11820,11800,1230
|
|
20250515,093500,1657984895,11810,11810,11810,11810,335
|
|
20250515,093400,1654028545,11810,11830,11840,11790,4634
|
|
20250515,093300,1599327415,11820,11810,11840,11800,2402
|
|
20250515,093200,1570939205,11820,11800,11820,11790,534
|
|
20250515,093100,1564637685,11820,11810,11820,11780,475
|
|
20250515,093000,1559030465,11780,11790,11820,11780,345
|
|
20250515,092900,1554961365,11790,11810,11810,11770,3903
|
|
20250515,092800,1508936715,11820,11860,11860,11820,2096
|
|
20250515,092700,1484138585,11850,11870,11880,11830,4084
|
|
20250515,092600,1435738095,11870,11930,11930,11870,5359
|
|
20250515,092500,1371981875,11930,11940,11950,11920,9097
|
|
20250515,092400,1263415065,11940,11930,11950,11930,5162
|
|
20250515,092300,1201777465,11940,11910,11950,11900,5275
|
|
20250515,092200,1138828105,11920,11880,11920,11870,11859
|
|
20250515,092100,997865065,11870,11820,11870,11820,6670
|
|
20250515,092000,918866565,11810,11770,11810,11770,3992
|
|
20250515,091900,871809755,11760,11790,11790,11760,5664
|
|
20250515,091800,805124455,11790,11790,11820,11780,6557
|
|
20250515,091700,727789555,11800,11790,11800,11770,2054
|
|
20250515,091600,703573085,11770,11750,11780,11730,3825
|
|
20250515,091500,658588325,11750,11690,11750,11650,7776
|
|
20250515,091400,567719275,11690,11670,11700,11670,1979
|
|
20250515,091300,544614485,11700,11670,11700,11660,1139
|
|
20250515,091200,531321155,11660,11660,11670,11660,1582
|
|
20250515,091100,512866305,11660,11680,11690,11650,5441
|
|
20250515,091000,449369785,11690,11690,11700,11690,1531
|
|
20250515,090900,431470755,11680,11720,11720,11680,2534
|
|
20250515,090800,401855360,11720,11660,11730,11660,3987
|
|
20250515,090700,355237030,11670,11670,11700,11660,1823
|
|
20250515,090600,333952770,11720,11680,11720,11650,4295
|
|
20250515,090500,283839050,11690,11690,11730,11660,1279
|
|
20250515,090400,268892900,11700,11680,11710,11670,2180
|
|
20250515,090300,243426100,11680,11630,11690,11630,6263
|
|
20250515,090200,170453670,11630,11670,11670,11620,5177
|
|
20250515,090100,110195000,11680,11750,11760,11680,3972
|
|
20250515,090000,63713990,11770,11710,11790,11710,5439
|