632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,192900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,192800,11096331195,11830,11830,11830,11830,0
|
|
20250512,192700,11096331195,11830,11830,11830,11830,0
|
|
20250512,192600,11096331195,11830,11830,11830,11830,0
|
|
20250512,192500,11096331195,11830,11830,11830,11830,0
|
|
20250512,192400,11096331195,11830,11830,11830,11830,0
|
|
20250512,192300,11096331195,11830,11830,11830,11830,0
|
|
20250512,192200,11096331195,11830,11830,11830,11830,0
|
|
20250512,192100,11096331195,11830,11830,11830,11830,0
|
|
20250512,192000,11096331195,11830,11830,11830,11830,0
|
|
20250512,191900,11096331195,11830,11830,11830,11830,0
|
|
20250512,191800,11096331195,11830,11830,11830,11830,0
|
|
20250512,191700,11096331195,11830,11830,11830,11830,0
|
|
20250512,191600,11096331195,11830,11830,11830,11830,0
|
|
20250512,191500,11096331195,11830,11830,11830,11830,0
|
|
20250512,191400,11096331195,11830,11830,11830,11830,0
|
|
20250512,191300,11096331195,11830,11830,11830,11830,0
|
|
20250512,191200,11096331195,11830,11830,11830,11830,0
|
|
20250512,191100,11096331195,11830,11830,11830,11830,0
|
|
20250512,191000,11096331195,11830,11830,11830,11830,0
|
|
20250512,190900,11096331195,11830,11830,11830,11830,0
|
|
20250512,190800,11096331195,11830,11830,11830,11830,0
|
|
20250512,190700,11096331195,11830,11830,11830,11830,0
|
|
20250512,190600,11096331195,11830,11830,11830,11830,0
|
|
20250512,190500,11096331195,11830,11830,11830,11830,0
|
|
20250512,190400,11096331195,11830,11830,11830,11830,0
|
|
20250512,190300,11096331195,11830,11830,11830,11830,0
|
|
20250512,190200,11096331195,11830,11830,11830,11830,0
|
|
20250512,190100,11096331195,11830,11830,11830,11830,0
|
|
20250512,190000,11096331195,11830,11830,11830,11830,0
|
|
20250512,185900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,185800,11096331195,11830,11830,11830,11830,0
|
|
20250512,185700,11096331195,11830,11830,11830,11830,0
|
|
20250512,185600,11096331195,11830,11830,11830,11830,0
|
|
20250512,185500,11096331195,11830,11830,11830,11830,0
|
|
20250512,185400,11096331195,11830,11830,11830,11830,0
|
|
20250512,185300,11096331195,11830,11830,11830,11830,0
|
|
20250512,185200,11096331195,11830,11830,11830,11830,0
|
|
20250512,185100,11096331195,11830,11830,11830,11830,0
|
|
20250512,185000,11096331195,11830,11830,11830,11830,0
|
|
20250512,184900,11096331195,11830,11830,11830,11830,0
|
|
20250512,184800,11096331195,11830,11830,11830,11830,0
|
|
20250512,184700,11096331195,11830,11830,11830,11830,0
|
|
20250512,184600,11096331195,11830,11830,11830,11830,0
|
|
20250512,184500,11096331195,11830,11830,11830,11830,0
|
|
20250512,184400,11096331195,11830,11830,11830,11830,0
|
|
20250512,184300,11096331195,11830,11830,11830,11830,0
|
|
20250512,184200,11096331195,11830,11830,11830,11830,0
|
|
20250512,184100,11096331195,11830,11830,11830,11830,0
|
|
20250512,184000,11096331195,11830,11830,11830,11830,0
|
|
20250512,183900,11096331195,11830,11830,11830,11830,0
|
|
20250512,183800,11096331195,11830,11830,11830,11830,0
|
|
20250512,183700,11096331195,11830,11830,11830,11830,0
|
|
20250512,183600,11096331195,11830,11830,11830,11830,0
|
|
20250512,183500,11096331195,11830,11830,11830,11830,0
|
|
20250512,183400,11096331195,11830,11830,11830,11830,0
|
|
20250512,183300,11096331195,11830,11830,11830,11830,0
|
|
20250512,183200,11096331195,11830,11830,11830,11830,0
|
|
20250512,183100,11096331195,11830,11830,11830,11830,0
|
|
20250512,183000,11096331195,11830,11830,11830,11830,0
|
|
20250512,182900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,182800,11096331195,11830,11830,11830,11830,0
|
|
20250512,182700,11096331195,11830,11830,11830,11830,0
|
|
20250512,182600,11096331195,11830,11830,11830,11830,0
|
|
20250512,182500,11096331195,11830,11830,11830,11830,0
|
|
20250512,182400,11096331195,11830,11830,11830,11830,0
|
|
20250512,182300,11096331195,11830,11830,11830,11830,0
|
|
20250512,182200,11096331195,11830,11830,11830,11830,0
|
|
20250512,182100,11096331195,11830,11830,11830,11830,0
|
|
20250512,182000,11096331195,11830,11830,11830,11830,0
|
|
20250512,181900,11096331195,11830,11830,11830,11830,0
|
|
20250512,181800,11096331195,11830,11830,11830,11830,0
|
|
20250512,181700,11096331195,11830,11830,11830,11830,0
|
|
20250512,181600,11096331195,11830,11830,11830,11830,0
|
|
20250512,181500,11096331195,11830,11830,11830,11830,0
|
|
20250512,181400,11096331195,11830,11830,11830,11830,0
|
|
20250512,181300,11096331195,11830,11830,11830,11830,0
|
|
20250512,181200,11096331195,11830,11830,11830,11830,0
|
|
20250512,181100,11096331195,11830,11830,11830,11830,0
|
|
20250512,181000,11096331195,11830,11830,11830,11830,0
|
|
20250512,180900,11096331195,11830,11830,11830,11830,0
|
|
20250512,180800,11096331195,11830,11830,11830,11830,0
|
|
20250512,180700,11096331195,11830,11830,11830,11830,0
|
|
20250512,180600,11096331195,11830,11830,11830,11830,0
|
|
20250512,180500,11096331195,11830,11830,11830,11830,0
|
|
20250512,180400,11096331195,11830,11830,11830,11830,0
|
|
20250512,180300,11096331195,11830,11830,11830,11830,0
|
|
20250512,180200,11096331195,11830,11830,11830,11830,0
|
|
20250512,180100,11096331195,11830,11830,11830,11830,0
|
|
20250512,180000,11096331195,11830,11830,11830,11830,0
|
|
20250512,175900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,175800,11096331195,11830,11830,11830,11830,0
|
|
20250512,175700,11096331195,11830,11830,11830,11830,0
|
|
20250512,175600,11096331195,11830,11830,11830,11830,0
|
|
20250512,175500,11096331195,11830,11830,11830,11830,0
|
|
20250512,175400,11096331195,11830,11830,11830,11830,0
|
|
20250512,175300,11096331195,11830,11830,11830,11830,0
|
|
20250512,175200,11096331195,11830,11830,11830,11830,0
|
|
20250512,175100,11096331195,11830,11830,11830,11830,0
|
|
20250512,175000,11096331195,11830,11830,11830,11830,0
|
|
20250512,174900,11096331195,11830,11830,11830,11830,0
|
|
20250512,174800,11096331195,11830,11830,11830,11830,0
|
|
20250512,174700,11096331195,11830,11830,11830,11830,0
|
|
20250512,174600,11096331195,11830,11830,11830,11830,0
|
|
20250512,174500,11096331195,11830,11830,11830,11830,0
|
|
20250512,174400,11096331195,11830,11830,11830,11830,0
|
|
20250512,174300,11096331195,11830,11830,11830,11830,0
|
|
20250512,174200,11096331195,11830,11830,11830,11830,0
|
|
20250512,174100,11096331195,11830,11830,11830,11830,0
|
|
20250512,174000,11096331195,11830,11830,11830,11830,0
|
|
20250512,173900,11096331195,11830,11830,11830,11830,0
|
|
20250512,173800,11096331195,11830,11830,11830,11830,0
|
|
20250512,173700,11096331195,11830,11830,11830,11830,0
|
|
20250512,173600,11096331195,11830,11830,11830,11830,0
|
|
20250512,173500,11096331195,11830,11830,11830,11830,0
|
|
20250512,173400,11096331195,11830,11830,11830,11830,0
|
|
20250512,173300,11096331195,11830,11830,11830,11830,0
|
|
20250512,173200,11096331195,11830,11830,11830,11830,0
|
|
20250512,173100,11096331195,11830,11830,11830,11830,0
|
|
20250512,173000,11096331195,11830,11830,11830,11830,0
|
|
20250512,172900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,172800,11096331195,11830,11830,11830,11830,0
|
|
20250512,172700,11096331195,11830,11830,11830,11830,0
|
|
20250512,172600,11096331195,11830,11830,11830,11830,0
|
|
20250512,172500,11096331195,11830,11830,11830,11830,0
|
|
20250512,172400,11096331195,11830,11830,11830,11830,0
|
|
20250512,172300,11096331195,11830,11830,11830,11830,0
|
|
20250512,172200,11096331195,11830,11830,11830,11830,0
|
|
20250512,172100,11096331195,11830,11830,11830,11830,0
|
|
20250512,172000,11096331195,11830,11830,11830,11830,0
|
|
20250512,171900,11096331195,11830,11830,11830,11830,0
|
|
20250512,171800,11096331195,11830,11830,11830,11830,0
|
|
20250512,171700,11096331195,11830,11830,11830,11830,0
|
|
20250512,171600,11096331195,11830,11830,11830,11830,0
|
|
20250512,171500,11096331195,11830,11830,11830,11830,0
|
|
20250512,171400,11096331195,11830,11830,11830,11830,0
|
|
20250512,171300,11096331195,11830,11830,11830,11830,0
|
|
20250512,171200,11096331195,11830,11830,11830,11830,0
|
|
20250512,171100,11096331195,11830,11830,11830,11830,0
|
|
20250512,171000,11096331195,11830,11830,11830,11830,0
|
|
20250512,170900,11096331195,11830,11830,11830,11830,0
|
|
20250512,170800,11096331195,11830,11830,11830,11830,0
|
|
20250512,170700,11096331195,11830,11830,11830,11830,0
|
|
20250512,170600,11096331195,11830,11830,11830,11830,0
|
|
20250512,170500,11096331195,11830,11830,11830,11830,0
|
|
20250512,170400,11096331195,11830,11830,11830,11830,0
|
|
20250512,170300,11096331195,11830,11830,11830,11830,0
|
|
20250512,170200,11096331195,11830,11830,11830,11830,0
|
|
20250512,170100,11096331195,11830,11830,11830,11830,0
|
|
20250512,170000,11096331195,11830,11830,11830,11830,0
|
|
20250512,165900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,165800,11096331195,11830,11830,11830,11830,0
|
|
20250512,165700,11096331195,11830,11830,11830,11830,0
|
|
20250512,165600,11096331195,11830,11830,11830,11830,0
|
|
20250512,165500,11096331195,11830,11830,11830,11830,0
|
|
20250512,165400,11096331195,11830,11830,11830,11830,0
|
|
20250512,165300,11096331195,11830,11830,11830,11830,0
|
|
20250512,165200,11096331195,11830,11830,11830,11830,0
|
|
20250512,165100,11096331195,11830,11830,11830,11830,0
|
|
20250512,165000,11096331195,11830,11830,11830,11830,0
|
|
20250512,164900,11096331195,11830,11830,11830,11830,0
|
|
20250512,164800,11096331195,11830,11830,11830,11830,0
|
|
20250512,164700,11096331195,11830,11830,11830,11830,0
|
|
20250512,164600,11096331195,11830,11830,11830,11830,0
|
|
20250512,164500,11096331195,11830,11830,11830,11830,0
|
|
20250512,164400,11096331195,11830,11830,11830,11830,0
|
|
20250512,164300,11096331195,11830,11830,11830,11830,0
|
|
20250512,164200,11096331195,11830,11830,11830,11830,0
|
|
20250512,164100,11096331195,11830,11830,11830,11830,0
|
|
20250512,164000,11096331195,11830,11830,11830,11830,0
|
|
20250512,163900,11096331195,11830,11830,11830,11830,0
|
|
20250512,163800,11096331195,11830,11830,11830,11830,0
|
|
20250512,163700,11096331195,11830,11830,11830,11830,0
|
|
20250512,163600,11096331195,11830,11830,11830,11830,0
|
|
20250512,163500,11096331195,11830,11830,11830,11830,0
|
|
20250512,163400,11096331195,11830,11830,11830,11830,0
|
|
20250512,163300,11096331195,11830,11830,11830,11830,0
|
|
20250512,163200,11096331195,11830,11830,11830,11830,0
|
|
20250512,163100,11096331195,11830,11830,11830,11830,0
|
|
20250512,163000,11096331195,11830,11830,11830,11830,0
|
|
20250512,162900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,162800,11096331195,11830,11830,11830,11830,0
|
|
20250512,162700,11096331195,11830,11830,11830,11830,0
|
|
20250512,162600,11096331195,11830,11830,11830,11830,0
|
|
20250512,162500,11096331195,11830,11830,11830,11830,0
|
|
20250512,162400,11096331195,11830,11830,11830,11830,0
|
|
20250512,162300,11096331195,11830,11830,11830,11830,0
|
|
20250512,162200,11096331195,11830,11830,11830,11830,0
|
|
20250512,162100,11096331195,11830,11830,11830,11830,0
|
|
20250512,162000,11096331195,11830,11830,11830,11830,0
|
|
20250512,161900,11096331195,11830,11830,11830,11830,0
|
|
20250512,161800,11096331195,11830,11830,11830,11830,0
|
|
20250512,161700,11096331195,11830,11830,11830,11830,0
|
|
20250512,161600,11096331195,11830,11830,11830,11830,0
|
|
20250512,161500,11096331195,11830,11830,11830,11830,0
|
|
20250512,161400,11096331195,11830,11830,11830,11830,0
|
|
20250512,161300,11096331195,11830,11830,11830,11830,0
|
|
20250512,161200,11096331195,11830,11830,11830,11830,0
|
|
20250512,161100,11096331195,11830,11830,11830,11830,0
|
|
20250512,161000,11096331195,11830,11830,11830,11830,0
|
|
20250512,160900,11096331195,11830,11830,11830,11830,0
|
|
20250512,160800,11096331195,11830,11830,11830,11830,0
|
|
20250512,160700,11096331195,11830,11830,11830,11830,0
|
|
20250512,160600,11096331195,11830,11830,11830,11830,0
|
|
20250512,160500,11096331195,11830,11830,11830,11830,0
|
|
20250512,160400,11096331195,11830,11830,11830,11830,0
|
|
20250512,160300,11096331195,11830,11830,11830,11830,0
|
|
20250512,160200,11096331195,11830,11830,11830,11830,0
|
|
20250512,160100,11096331195,11830,11830,11830,11830,0
|
|
20250512,160000,11096331195,11830,11830,11830,11830,0
|
|
20250512,155900,11096331195,11830,11830,11830,11830,41787
|
|
20250512,155800,11096331195,11830,11830,11830,11830,0
|
|
20250512,155700,11096331195,11830,11830,11830,11830,0
|
|
20250512,155600,11096331195,11830,11830,11830,11830,0
|
|
20250512,155500,11096331195,11830,11830,11830,11830,0
|
|
20250512,155400,11096331195,11830,11830,11830,11830,0
|
|
20250512,155300,11096331195,11830,11830,11830,11830,0
|
|
20250512,155200,11096331195,11830,11830,11830,11830,0
|
|
20250512,155100,11096331195,11830,11830,11830,11830,0
|
|
20250512,155000,11096331195,11830,11830,11830,11830,0
|
|
20250512,154900,11096331195,11830,11830,11830,11830,0
|
|
20250512,154800,11096331195,11830,11830,11830,11830,0
|
|
20250512,154700,11096331195,11830,11830,11830,11830,0
|
|
20250512,154600,11096331195,11830,11830,11830,11830,0
|
|
20250512,154500,11096331195,11830,11830,11830,11830,0
|
|
20250512,154400,11096331195,11830,11830,11830,11830,0
|
|
20250512,154300,11096331195,11830,11830,11830,11830,0
|
|
20250512,154200,11096331195,11830,11830,11830,11830,0
|
|
20250512,154100,11096331195,11830,11830,11830,11830,0
|
|
20250512,154000,11096331195,11830,11830,11830,11830,0
|
|
20250512,153900,11096331195,11830,11830,11830,11830,0
|
|
20250512,153800,11096331195,11830,11830,11830,11830,0
|
|
20250512,153700,11096331195,11830,11830,11830,11830,0
|
|
20250512,153600,11096331195,11830,11830,11830,11830,0
|
|
20250512,153500,11096331195,11830,11830,11830,11830,0
|
|
20250512,153400,11096331195,11830,11830,11830,11830,0
|
|
20250512,153300,11096331195,11830,11830,11830,11830,0
|
|
20250512,153200,11096331195,11830,11830,11830,11830,0
|
|
20250512,153100,11096331195,11830,11830,11830,11830,0
|
|
20250512,153000,11096331195,11830,11830,11830,11830,41787
|
|
20250512,152900,10601990985,11780,11780,11780,11780,0
|
|
20250512,152800,10601990985,11780,11780,11780,11780,0
|
|
20250512,152700,10601990985,11780,11780,11780,11780,0
|
|
20250512,152600,10601990985,11780,11780,11780,11780,0
|
|
20250512,152500,10601990985,11780,11780,11780,11780,0
|
|
20250512,152400,10601990985,11780,11780,11780,11780,0
|
|
20250512,152300,10601990985,11780,11780,11780,11780,0
|
|
20250512,152200,10601990985,11780,11780,11780,11780,0
|
|
20250512,152100,10601990985,11780,11780,11780,11780,0
|
|
20250512,152000,10601990985,11780,11780,11780,11780,0
|
|
20250512,151900,10601990985,11780,11790,11800,11780,9994
|
|
20250512,151800,10484177085,11800,11800,11810,11790,5920
|
|
20250512,151700,10414320755,11790,11790,11800,11780,5305
|
|
20250512,151600,10351759725,11800,11790,11810,11790,4306
|
|
20250512,151500,10300951305,11790,11790,11800,11790,3557
|
|
20250512,151400,10259000295,11790,11790,11800,11790,7929
|
|
20250512,151300,10165472755,11800,11800,11800,11790,1830
|
|
20250512,151200,10143890245,11800,11790,11800,11780,5244
|
|
20250512,151100,10082048205,11790,11780,11790,11770,3913
|
|
20250512,151000,10035948185,11770,11760,11780,11760,3048
|
|
20250512,150900,10000068295,11770,11750,11780,11740,10457
|
|
20250512,150800,9877126685,11750,11740,11750,11730,2701
|
|
20250512,150700,9845414125,11740,11740,11750,11730,2718
|
|
20250512,150600,9813502345,11740,11720,11750,11720,6315
|
|
20250512,150500,9739371065,11720,11720,11750,11720,9827
|
|
20250512,150400,9624084345,11730,11700,11730,11700,5102
|
|
20250512,150300,9564297365,11710,11720,11730,11680,6507
|
|
20250512,150200,9488092895,11720,11720,11730,11710,3549
|
|
20250512,150100,9446499835,11720,11710,11720,11710,1823
|
|
20250512,150000,9425137260,11710,11720,11720,11710,3003
|
|
20250512,145900,9389968860,11710,11700,11720,11700,5839
|
|
20250512,145800,9321610270,11710,11700,11710,11690,590
|
|
20250512,145700,9314705970,11700,11700,11710,11700,920
|
|
20250512,145600,9303941060,11700,11700,11700,11690,1682
|
|
20250512,145500,9284265930,11700,11700,11700,11690,1311
|
|
20250512,145400,9268933760,11700,11710,11710,11690,3282
|
|
20250512,145300,9230529470,11700,11720,11720,11700,2083
|
|
20250512,145200,9206136510,11710,11720,11720,11710,1830
|
|
20250512,145100,9184699910,11715,11720,11720,11710,481
|
|
20250512,145000,9179064930,11710,11700,11710,11700,1675
|
|
20250512,144900,9159452630,11700,11700,11720,11700,5088
|
|
20250512,144800,9099882815,11700,11680,11710,11670,17197
|
|
20250512,144700,8898837525,11680,11670,11680,11670,419
|
|
20250512,144600,8893944195,11680,11680,11690,11670,1208
|
|
20250512,144500,8879834565,11680,11680,11690,11680,748
|
|
20250512,144400,8871097315,11680,11680,11690,11680,726
|
|
20250512,144300,8862616285,11680,11670,11680,11670,2749
|
|
20250512,144200,8830508845,11670,11680,11680,11670,103
|
|
20250512,144100,8829306335,11670,11670,11670,11670,413
|
|
20250512,144000,8824486625,11670,11670,11680,11660,10312
|
|
20250512,143900,8704142275,11670,11670,11675,11670,158
|
|
20250512,143800,8702298410,11670,11665,11680,11650,2688
|
|
20250512,143700,8670950325,11670,11690,11690,11670,2131
|
|
20250512,143600,8646069315,11690,11690,11700,11680,1375
|
|
20250512,143500,8629995010,11690,11700,11700,11690,3899
|
|
20250512,143400,8584397480,11690,11690,11700,11690,1013
|
|
20250512,143300,8572554870,11690,11700,11700,11690,1168
|
|
20250512,143200,8558893300,11700,11680,11700,11680,1774
|
|
20250512,143100,8538153940,11690,11680,11690,11680,4266
|
|
20250512,143000,8488288640,11680,11680,11690,11670,1627
|
|
20250512,142900,8469284470,11680,11660,11690,11660,3732
|
|
20250512,142800,8425687920,11670,11670,11670,11660,2426
|
|
20250512,142700,8397378500,11660,11660,11670,11650,791
|
|
20250512,142600,8388151770,11650,11670,11670,11650,1924
|
|
20250512,142500,8365717100,11670,11670,11670,11670,555
|
|
20250512,142400,8359240250,11670,11665,11670,11660,859
|
|
20250512,142300,8349220000,11660,11670,11670,11660,1561
|
|
20250512,142200,8331003290,11670,11670,11680,11670,175
|
|
20250512,142100,8328960930,11680,11660,11680,11660,1773
|
|
20250512,142000,8308261210,11660,11650,11660,11650,1656
|
|
20250512,141900,8288952270,11660,11660,11660,11650,486
|
|
20250512,141800,8283286330,11660,11670,11670,11660,1249
|
|
20250512,141700,8268721010,11670,11680,11680,11670,821
|
|
20250512,141600,8259139420,11670,11670,11680,11670,985
|
|
20250512,141500,8247643950,11670,11680,11690,11670,1616
|
|
20250512,141400,8228768120,11670,11670,11680,11670,1199
|
|
20250512,141300,8214775665,11660,11670,11680,11660,1178
|
|
20250512,141200,8201030705,11680,11690,11690,11670,1812
|
|
20250512,141100,8179866020,11680,11690,11700,11680,1704
|
|
20250512,141000,8159947400,11700,11690,11700,11690,2572
|
|
20250512,140900,8129861230,11690,11650,11700,11650,30061
|
|
20250512,140800,7778685760,11650,11650,11660,11640,926
|
|
20250512,140700,7767898930,11650,11640,11650,11640,1586
|
|
20250512,140600,7749424450,11640,11640,11660,11630,5872
|
|
20250512,140500,7681040190,11660,11640,11660,11630,20937
|
|
20250512,140400,7437175900,11640,11590,11640,11590,8195
|
|
20250512,140300,7341978210,11600,11590,11600,11580,12962
|
|
20250512,140200,7191724420,11580,11590,11590,11580,1293
|
|
20250512,140100,7176738730,11590,11580,11590,11570,2506
|
|
20250512,140000,7147717730,11570,11570,11580,11570,301
|
|
20250512,135900,7144232500,11570,11570,11580,11560,810
|
|
20250512,135800,7134861500,11570,11570,11570,11560,842
|
|
20250512,135700,7125119630,11570,11560,11570,11560,1529
|
|
20250512,135600,7107430420,11560,11560,11560,11560,385
|
|
20250512,135500,7102979820,11550,11550,11550,11550,124
|
|
20250512,135400,7101547620,11550,11560,11560,11550,1294
|
|
20250512,135300,7086595250,11560,11550,11560,11550,3055
|
|
20250512,135200,7051290250,11550,11550,11550,11550,2746
|
|
20250512,135100,7019573950,11550,11550,11550,11550,264
|
|
20250512,135000,7016524750,11550,11560,11560,11550,371
|
|
20250512,134900,7012239680,11550,11540,11550,11540,1657
|
|
20250512,134800,6993106990,11540,11540,11550,11540,335
|
|
20250512,134700,6989241010,11540,11550,11550,11540,198
|
|
20250512,134600,6986954180,11550,11540,11560,11540,2833
|
|
20250512,134500,6954231740,11540,11535,11540,11535,2542
|
|
20250512,134400,6924897130,11535,11540,11540,11530,504
|
|
20250512,134300,6919084305,11530,11530,11530,11530,719
|
|
20250512,134200,6910794235,11530,11540,11540,11530,49
|
|
20250512,134100,6910229055,11530,11550,11550,11530,648
|
|
20250512,134000,6902748225,11550,11550,11550,11550,204
|
|
20250512,133900,6900392025,11550,11550,11550,11550,1250
|
|
20250512,133800,6885954525,11550,11550,11560,11550,239
|
|
20250512,133700,6883194065,11550,11560,11560,11550,828
|
|
20250512,133600,6873626355,11560,11540,11570,11540,933
|
|
20250512,133500,6862841855,11540,11550,11560,11540,472
|
|
20250512,133400,6857390315,11550,11550,11560,11540,953
|
|
20250512,133300,6846382985,11550,11540,11550,11540,105
|
|
20250512,133200,6845170325,11550,11550,11550,11520,1912
|
|
20250512,133100,6823120895,11550,11550,11560,11540,805
|
|
20250512,133000,6813830105,11560,11560,11570,11540,1215
|
|
20250512,132900,6799790685,11560,11550,11570,11550,1619
|
|
20250512,132800,6781074265,11560,11560,11560,11550,509
|
|
20250512,132700,6775192045,11560,11570,11580,11560,3530
|
|
20250512,132600,6734365375,11570,11540,11570,11540,11241
|
|
20250512,132500,6604509845,11530,11520,11540,11520,1994
|
|
20250512,132400,6581520115,11520,11520,11530,11510,1683
|
|
20250512,132300,6562122945,11520,11520,11520,11510,1750
|
|
20250512,132200,6541963485,11530,11520,11530,11520,583
|
|
20250512,132100,6535246775,11530,11490,11530,11490,7084
|
|
20250512,132000,6453720425,11500,11490,11520,11490,7587
|
|
20250512,131900,6366464975,11490,11520,11520,11490,1312
|
|
20250512,131800,6351374705,11510,11520,11520,11510,885
|
|
20250512,131700,6341186225,11520,11520,11530,11520,150
|
|
20250512,131600,6339458185,11530,11530,11530,11520,767
|
|
20250512,131500,6330620875,11530,11510,11530,11510,626
|
|
20250512,131400,6323408785,11510,11510,11530,11500,446
|
|
20250512,131300,6318275245,11500,11490,11530,11490,1779
|
|
20250512,131200,6297812495,11500,11500,11500,11480,700
|
|
20250512,131100,6289773205,11500,11500,11510,11490,225
|
|
20250512,131000,6287186615,11500,11530,11530,11500,2039
|
|
20250512,130900,6263703045,11530,11530,11530,11520,1823
|
|
20250512,130800,6242694905,11530,11490,11530,11490,2944
|
|
20250512,130700,6208818135,11490,11460,11500,11460,1348
|
|
20250512,130600,6193340455,11460,11460,11470,11450,980
|
|
20250512,130500,6182106855,11460,11450,11460,11450,210
|
|
20250512,130400,6179700585,11450,11430,11480,11430,4112
|
|
20250512,130300,6132598575,11430,11430,11430,11430,67
|
|
20250512,130200,6131832765,11430,11430,11440,11430,148
|
|
20250512,130100,6130141115,11430,11440,11440,11430,133
|
|
20250512,130000,6128619865,11440,11430,11440,11430,275
|
|
20250512,125900,6125474675,11440,11430,11440,11430,21
|
|
20250512,125800,6125234495,11430,11440,11450,11430,595
|
|
20250512,125700,6118427705,11440,11450,11450,11440,159
|
|
20250512,125600,6116607215,11450,11430,11450,11430,2557
|
|
20250512,125500,6087379375,11420,11420,11420,11410,165
|
|
20250512,125400,6085495085,11410,11420,11430,11410,21978
|
|
20250512,125300,5834673075,11420,11430,11430,11420,1017
|
|
20250512,125200,5823056345,11430,11430,11430,11430,371
|
|
20250512,125100,5818815815,11420,11430,11430,11420,2211
|
|
20250512,125000,5793555555,11420,11430,11430,11420,96
|
|
20250512,124900,5792459215,11420,11430,11430,11420,65
|
|
20250512,124800,5791716355,11430,11420,11430,11420,54
|
|
20250512,124700,5791099205,11420,11430,11430,11420,1207
|
|
20250512,124600,5777308775,11430,11430,11430,11430,31
|
|
20250512,124500,5776954445,11430,11440,11440,11430,84
|
|
20250512,124400,5775993735,11430,11430,11430,11430,108
|
|
20250512,124300,5774759295,11430,11430,11440,11430,644
|
|
20250512,124200,5767397825,11430,11460,11460,11430,2213
|
|
20250512,124100,5742075835,11460,11450,11460,11450,902
|
|
20250512,124000,5731747135,11450,11460,11460,11450,397
|
|
20250512,123900,5727200615,11450,11450,11460,11450,2797
|
|
20250512,123800,5695174845,11450,11450,11450,11440,316
|
|
20250512,123700,5691556735,11440,11440,11450,11440,68
|
|
20250512,123600,5690778215,11450,11450,11450,11450,209
|
|
20250512,123500,5688385165,11440,11440,11440,11440,6
|
|
20250512,123400,5688316525,11450,11440,11450,11440,94
|
|
20250512,123300,5687240295,11440,11440,11450,11440,568
|
|
20250512,123200,5680740075,11440,11440,11440,11440,119
|
|
20250512,123100,5679378715,11440,11450,11450,11440,143
|
|
20250512,123000,5677741425,11440,11440,11450,11440,118
|
|
20250512,122900,5676390420,11450,11440,11450,11440,31
|
|
20250512,122800,5676035510,11440,11440,11440,11440,64
|
|
20250512,122700,5675303350,11440,11440,11440,11440,275
|
|
20250512,122600,5672157350,11450,11450,11460,11450,1408
|
|
20250512,122500,5656034410,11460,11460,11460,11460,71
|
|
20250512,122400,5655220750,11460,11460,11460,11450,111
|
|
20250512,122300,5653948760,11450,11450,11460,11450,56
|
|
20250512,122200,5653307550,11450,11440,11450,11440,695
|
|
20250512,122100,5645352300,11440,11440,11450,11430,1002
|
|
20250512,122000,5633897660,11440,11440,11440,11430,950
|
|
20250512,121900,5623029730,11440,11440,11440,11440,513
|
|
20250512,121800,5617161010,11440,11440,11440,11440,1150
|
|
20250512,121700,5604005010,11440,11460,11460,11440,862
|
|
20250512,121600,5594135190,11460,11460,11470,11450,164
|
|
20250512,121500,5592254520,11470,11460,11470,11455,888
|
|
20250512,121400,5582077965,11460,11460,11460,11460,18
|
|
20250512,121300,5581871685,11460,11460,11460,11450,275
|
|
20250512,121200,5578720195,11460,11450,11460,11450,384
|
|
20250512,121100,5574319565,11450,11460,11460,11450,112
|
|
20250512,121000,5573036405,11450,11450,11460,11450,815
|
|
20250512,120900,5563697035,11460,11460,11460,11450,1519
|
|
20250512,120800,5546296815,11460,11460,11460,11460,907
|
|
20250512,120700,5535902595,11470,11440,11470,11440,1052
|
|
20250512,120600,5523844995,11440,11460,11460,11440,1915
|
|
20250512,120500,5501931985,11460,11470,11470,11450,2157
|
|
20250512,120400,5477223255,11480,11470,11480,11460,1154
|
|
20250512,120300,5463990035,11475,11470,11490,11470,229
|
|
20250512,120200,5461360235,11490,11480,11490,11470,308
|
|
20250512,120100,5457823245,11480,11470,11480,11460,1124
|
|
20250512,120000,5444927975,11470,11470,11480,11470,174
|
|
20250512,115900,5442931615,11470,11480,11480,11470,163
|
|
20250512,115800,5441061935,11480,11470,11480,11470,472
|
|
20250512,115700,5435646595,11470,11480,11480,11460,665
|
|
20250512,115600,5428019340,11480,11470,11480,11470,234
|
|
20250512,115500,5425334860,11470,11480,11480,11470,664
|
|
20250512,115400,5417717460,11480,11480,11480,11470,592
|
|
20250512,115300,5410922290,11470,11470,11480,11470,120
|
|
20250512,115200,5409545000,11470,11470,11480,11470,201
|
|
20250512,115100,5407239220,11470,11480,11480,11460,2035
|
|
20250512,115000,5383894120,11480,11490,11500,11480,1230
|
|
20250512,114900,5369761120,11490,11490,11500,11490,371
|
|
20250512,114800,5365494910,11490,11500,11500,11490,82
|
|
20250512,114700,5364552270,11500,11500,11500,11500,1900
|
|
20250512,114600,5342702270,11500,11500,11510,11500,1821
|
|
20250512,114500,5321754540,11500,11520,11520,11500,411
|
|
20250512,114400,5317024040,11510,11510,11510,11510,838
|
|
20250512,114300,5307378660,11510,11530,11530,11500,2420
|
|
20250512,114200,5279519520,11530,11530,11540,11530,353
|
|
20250512,114100,5275448370,11530,11520,11535,11520,131
|
|
20250512,114000,5273938580,11520,11550,11560,11520,5833
|
|
20250512,113900,5206689320,11560,11580,11590,11560,873
|
|
20250512,113800,5196590600,11580,11610,11610,11580,4689
|
|
20250512,113700,5142230910,11610,11600,11610,11590,6957
|
|
20250512,113600,5061528630,11590,11570,11600,11570,3370
|
|
20250512,113500,5022471300,11570,11590,11600,11570,2475
|
|
20250512,113400,4993800900,11600,11580,11600,11570,16326
|
|
20250512,113300,4804670330,11570,11570,11580,11550,5064
|
|
20250512,113200,4746087330,11560,11550,11560,11550,4648
|
|
20250512,113100,4692384840,11540,11550,11550,11530,4221
|
|
20250512,113000,4643663020,11540,11540,11560,11530,4201
|
|
20250512,112900,4595165100,11550,11550,11560,11540,3786
|
|
20250512,112800,4551442300,11550,11550,11550,11540,6192
|
|
20250512,112700,4479934780,11550,11530,11550,11530,4926
|
|
20250512,112600,4423088250,11530,11530,11540,11530,932
|
|
20250512,112500,4412342085,11530,11520,11530,11510,1194
|
|
20250512,112400,4398589285,11520,11510,11520,11510,770
|
|
20250512,112300,4389725995,11520,11530,11530,11520,2183
|
|
20250512,112200,4364565595,11520,11530,11540,11520,2567
|
|
20250512,112100,4334978745,11520,11550,11550,11520,4036
|
|
20250512,112000,4288414395,11530,11510,11550,11500,10972
|
|
20250512,111900,4161899655,11510,11470,11510,11470,4160
|
|
20250512,111800,4114078945,11490,11490,11490,11450,2087
|
|
20250512,111700,4090127075,11480,11490,11500,11480,210
|
|
20250512,111600,4087713665,11490,11490,11500,11480,1812
|
|
20250512,111500,4066900695,11490,11500,11500,11480,1256
|
|
20250512,111400,4052469335,11500,11510,11510,11500,682
|
|
20250512,111300,4044626325,11500,11500,11510,11500,512
|
|
20250512,111200,4038738305,11500,11510,11510,11500,563
|
|
20250512,111100,4032260025,11510,11510,11520,11510,179
|
|
20250512,111000,4030199635,11510,11510,11520,11510,1375
|
|
20250512,110900,4014372985,11510,11500,11530,11500,4341
|
|
20250512,110800,3964371485,11520,11490,11530,11480,15011
|
|
20250512,110700,3791708255,11490,11480,11500,11470,5040
|
|
20250512,110600,3733821255,11480,11470,11480,11470,79
|
|
20250512,110500,3732914505,11470,11480,11490,11470,1397
|
|
20250512,110400,3716878425,11470,11480,11480,11410,7048
|
|
20250512,110300,3636229345,11480,11490,11490,11480,2853
|
|
20250512,110200,3603454485,11480,11480,11490,11480,499
|
|
20250512,110100,3597725955,11480,11490,11500,11480,2563
|
|
20250512,110000,3568277235,11490,11470,11500,11470,17035
|
|
20250512,105900,3372623075,11470,11460,11480,11460,1919
|
|
20250512,105800,3350612585,11470,11440,11480,11440,9812
|
|
20250512,105700,3238119205,11430,11420,11440,11420,1007
|
|
20250512,105600,3226609035,11420,11430,11430,11420,433
|
|
20250512,105500,3221663635,11430,11430,11430,11430,281
|
|
20250512,105400,3218451805,11440,11430,11440,11430,130
|
|
20250512,105300,3216965465,11440,11450,11460,11440,3971
|
|
20250512,105200,3171480205,11450,11440,11460,11440,1324
|
|
20250512,105100,3156326645,11440,11440,11440,11380,6123
|
|
20250512,105000,3086473725,11440,11430,11460,11420,6040
|
|
20250512,104900,3017373295,11430,11430,11430,11420,810
|
|
20250512,104800,3008115120,11430,11430,11440,11430,372
|
|
20250512,104700,3003861720,11430,11430,11430,11430,480
|
|
20250512,104600,2998375320,11430,11420,11430,11420,1038
|
|
20250512,104500,2986511160,11430,11440,11440,11430,2011
|
|
20250512,104400,2963514680,11430,11450,11450,11430,1127
|
|
20250512,104300,2950623890,11440,11450,11450,11440,2273
|
|
20250512,104200,2924618390,11440,11440,11450,11440,663
|
|
20250512,104100,2917032190,11450,11440,11450,11440,792
|
|
20250512,104000,2907965390,11440,11440,11460,11440,707
|
|
20250512,103900,2899872010,11450,11450,11460,11440,9888
|
|
20250512,103800,2786703730,11450,11440,11450,11430,2300
|
|
20250512,103700,2760382650,11440,11440,11450,11430,3124
|
|
20250512,103600,2724637730,11440,11450,11450,11430,1718
|
|
20250512,103500,2704972720,11450,11450,11460,11440,3453
|
|
20250512,103400,2665465770,11440,11410,11460,11410,2874
|
|
20250512,103300,2632579350,11410,11410,11430,11410,6446
|
|
20250512,103200,2559015800,11410,11420,11420,11410,608
|
|
20250512,103100,2552075960,11430,11430,11430,11420,2223
|
|
20250512,103000,2526672740,11430,11430,11450,11430,2558
|
|
20250512,102900,2497421030,11430,11450,11450,11430,1729
|
|
20250512,102800,2477655560,11450,11420,11450,11420,2516
|
|
20250512,102700,2448889830,11425,11440,11440,11420,2664
|
|
20250512,102600,2418454400,11440,11480,11480,11430,3102
|
|
20250512,102500,2382881070,11490,11430,11490,11420,20592
|
|
20250512,102400,2146954420,11440,11420,11440,11420,5303
|
|
20250512,102300,2086349530,11420,11420,11430,11410,5047
|
|
20250512,102200,2028703970,11420,11400,11420,11400,2775
|
|
20250512,102100,1997037980,11410,11410,11410,11390,2313
|
|
20250512,102000,1970673250,11410,11370,11410,11370,10907
|
|
20250512,101900,1846357850,11380,11360,11390,11340,3479
|
|
20250512,101800,1806807690,11360,11310,11360,11310,12211
|
|
20250512,101700,1668363620,11310,11310,11310,11300,860
|
|
20250512,101600,1658637590,11300,11300,11310,11290,4635
|
|
20250512,101500,1606262940,11300,11280,11300,11270,2319
|
|
20250512,101400,1580094830,11270,11280,11280,11270,490
|
|
20250512,101300,1574567690,11290,11280,11290,11280,542
|
|
20250512,101200,1568453700,11280,11280,11280,11270,1737
|
|
20250512,101100,1548861690,11270,11270,11280,11260,1483
|
|
20250512,101000,1532149090,11270,11250,11270,11250,382
|
|
20250512,100900,1527844380,11270,11270,11270,11270,587
|
|
20250512,100800,1521228890,11270,11260,11270,11260,113
|
|
20250512,100700,1519955930,11270,11270,11270,11270,309
|
|
20250512,100600,1516473500,11260,11250,11260,11240,2625
|
|
20250512,100500,1486955490,11260,11250,11260,11250,336
|
|
20250512,100400,1483174910,11250,11250,11260,11250,92
|
|
20250512,100300,1482139830,11250,11260,11270,11250,2353
|
|
20250512,100200,1455653730,11270,11280,11280,11270,548
|
|
20250512,100100,1449477570,11270,11260,11270,11260,574
|
|
20250512,100000,1443008770,11270,11250,11280,11250,728
|
|
20250512,095900,1434808900,11250,11260,11260,11250,271
|
|
20250512,095800,1431757505,11260,11260,11260,11260,9
|
|
20250512,095700,1431656165,11260,11260,11270,11260,922
|
|
20250512,095600,1421274335,11280,11280,11280,11280,105
|
|
20250512,095500,1420089935,11290,11290,11290,11280,952
|
|
20250512,095400,1409350110,11280,11285,11290,11280,285
|
|
20250512,095300,1406134545,11290,11260,11290,11240,5967
|
|
20250512,095200,1338885595,11260,11280,11280,11255,834
|
|
20250512,095100,1329488335,11280,11240,11280,11240,1714
|
|
20250512,095000,1310189815,11240,11250,11250,11240,594
|
|
20250512,094900,1303510775,11260,11250,11260,11250,1441
|
|
20250512,094800,1287298450,11250,11260,11260,11250,598
|
|
20250512,094700,1280570180,11260,11250,11260,11250,115
|
|
20250512,094600,1279275390,11250,11250,11250,11250,84
|
|
20250512,094500,1278330390,11250,11260,11260,11240,230
|
|
20250512,094400,1275742870,11270,11250,11280,11250,1613
|
|
20250512,094300,1257572010,11250,11260,11260,11245,234
|
|
20250512,094200,1254937940,11260,11270,11270,11260,2510
|
|
20250512,094100,1226674485,11270,11270,11280,11270,1257
|
|
20250512,094000,1212506475,11270,11225,11270,11220,1180
|
|
20250512,093900,1199248635,11220,11220,11250,11220,362
|
|
20250512,093800,1195181625,11230,11250,11250,11220,632
|
|
20250512,093700,1188082565,11230,11270,11270,11230,1472
|
|
20250512,093600,1171536685,11260,11245,11260,11230,2508
|
|
20250512,093500,1143330370,11250,11230,11250,11230,1571
|
|
20250512,093400,1125672340,11230,11230,11240,11230,684
|
|
20250512,093300,1117989760,11230,11230,11230,11220,883
|
|
20250512,093200,1108074690,11230,11220,11240,11210,2864
|
|
20250512,093100,1075920760,11220,11205,11220,11200,250
|
|
20250512,093000,1073118820,11200,11210,11220,11200,563
|
|
20250512,092900,1066808840,11220,11200,11220,11200,425
|
|
20250512,092800,1062046920,11200,11180,11200,11180,1806
|
|
20250512,092700,1041827860,11170,11160,11180,11160,66
|
|
20250512,092600,1041090760,11180,11170,11180,11150,5266
|
|
20250512,092500,982308710,11170,11150,11170,11150,485
|
|
20250512,092400,976893310,11150,11180,11180,11150,13636
|
|
20250512,092300,824682970,11190,11200,11200,11180,391
|
|
20250512,092200,820307590,11200,11200,11200,11180,2565
|
|
20250512,092100,791588050,11200,11200,11210,11180,7385
|
|
20250512,092000,708946100,11200,11210,11220,11200,1462
|
|
20250512,091900,692557180,11210,11210,11220,11190,2347
|
|
20250512,091800,666271420,11220,11220,11230,11210,2508
|
|
20250512,091700,638148680,11220,11230,11230,11220,502
|
|
20250512,091600,632513470,11230,11230,11250,11220,1235
|
|
20250512,091500,618637780,11220,11220,11230,11220,517
|
|
20250512,091400,612835120,11210,11230,11250,11210,1850
|
|
20250512,091300,592079290,11220,11250,11260,11220,543
|
|
20250512,091200,585981240,11240,11260,11270,11240,687
|
|
20250512,091100,578247460,11270,11290,11300,11260,1208
|
|
20250512,091000,564629620,11300,11300,11310,11280,758
|
|
20250512,090900,556066480,11310,11320,11320,11270,3042
|
|
20250512,090800,521673930,11320,11320,11340,11300,2122
|
|
20250512,090700,497633560,11330,11290,11330,11280,10187
|
|
20250512,090600,382478750,11290,11240,11310,11240,11502
|
|
20250512,090500,252637700,11220,11220,11250,11200,2526
|
|
20250512,090400,224274140,11220,11240,11250,11220,1155
|
|
20250512,090300,211294480,11240,11210,11260,11210,1106
|
|
20250512,090200,198864150,11230,11250,11260,11200,3584
|
|
20250512,090100,158597510,11220,11220,11270,11150,6911
|
|
20250512,090000,80982250,11220,11250,11250,11180,7206
|