574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,183100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,183000,6359034275,18940,18940,18940,18940,0
|
|
20250514,182900,6359034275,18940,18940,18940,18940,0
|
|
20250514,182800,6359034275,18940,18940,18940,18940,0
|
|
20250514,182700,6359034275,18940,18940,18940,18940,0
|
|
20250514,182600,6359034275,18940,18940,18940,18940,0
|
|
20250514,182500,6359034275,18940,18940,18940,18940,0
|
|
20250514,182400,6359034275,18940,18940,18940,18940,0
|
|
20250514,182300,6359034275,18940,18940,18940,18940,0
|
|
20250514,182200,6359034275,18940,18940,18940,18940,0
|
|
20250514,182100,6359034275,18940,18940,18940,18940,0
|
|
20250514,182000,6359034275,18940,18940,18940,18940,0
|
|
20250514,181900,6359034275,18940,18940,18940,18940,0
|
|
20250514,181800,6359034275,18940,18940,18940,18940,0
|
|
20250514,181700,6359034275,18940,18940,18940,18940,0
|
|
20250514,181600,6359034275,18940,18940,18940,18940,0
|
|
20250514,181500,6359034275,18940,18940,18940,18940,0
|
|
20250514,181400,6359034275,18940,18940,18940,18940,0
|
|
20250514,181300,6359034275,18940,18940,18940,18940,0
|
|
20250514,181200,6359034275,18940,18940,18940,18940,0
|
|
20250514,181100,6359034275,18940,18940,18940,18940,0
|
|
20250514,181000,6359034275,18940,18940,18940,18940,0
|
|
20250514,180900,6359034275,18940,18940,18940,18940,0
|
|
20250514,180800,6359034275,18940,18940,18940,18940,0
|
|
20250514,180700,6359034275,18940,18940,18940,18940,0
|
|
20250514,180600,6359034275,18940,18940,18940,18940,0
|
|
20250514,180500,6359034275,18940,18940,18940,18940,0
|
|
20250514,180400,6359034275,18940,18940,18940,18940,0
|
|
20250514,180300,6359034275,18940,18940,18940,18940,0
|
|
20250514,180200,6359034275,18940,18940,18940,18940,0
|
|
20250514,180100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,180000,6359034275,18940,18940,18940,18940,0
|
|
20250514,175900,6359034275,18940,18940,18940,18940,0
|
|
20250514,175800,6359034275,18940,18940,18940,18940,0
|
|
20250514,175700,6359034275,18940,18940,18940,18940,0
|
|
20250514,175600,6359034275,18940,18940,18940,18940,0
|
|
20250514,175500,6359034275,18940,18940,18940,18940,0
|
|
20250514,175400,6359034275,18940,18940,18940,18940,0
|
|
20250514,175300,6359034275,18940,18940,18940,18940,0
|
|
20250514,175200,6359034275,18940,18940,18940,18940,0
|
|
20250514,175100,6359034275,18940,18940,18940,18940,0
|
|
20250514,175000,6359034275,18940,18940,18940,18940,0
|
|
20250514,174900,6359034275,18940,18940,18940,18940,0
|
|
20250514,174800,6359034275,18940,18940,18940,18940,0
|
|
20250514,174700,6359034275,18940,18940,18940,18940,0
|
|
20250514,174600,6359034275,18940,18940,18940,18940,0
|
|
20250514,174500,6359034275,18940,18940,18940,18940,0
|
|
20250514,174400,6359034275,18940,18940,18940,18940,0
|
|
20250514,174300,6359034275,18940,18940,18940,18940,0
|
|
20250514,174200,6359034275,18940,18940,18940,18940,0
|
|
20250514,174100,6359034275,18940,18940,18940,18940,0
|
|
20250514,174000,6359034275,18940,18940,18940,18940,0
|
|
20250514,173900,6359034275,18940,18940,18940,18940,0
|
|
20250514,173800,6359034275,18940,18940,18940,18940,0
|
|
20250514,173700,6359034275,18940,18940,18940,18940,0
|
|
20250514,173600,6359034275,18940,18940,18940,18940,0
|
|
20250514,173500,6359034275,18940,18940,18940,18940,0
|
|
20250514,173400,6359034275,18940,18940,18940,18940,0
|
|
20250514,173300,6359034275,18940,18940,18940,18940,0
|
|
20250514,173200,6359034275,18940,18940,18940,18940,0
|
|
20250514,173100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,173000,6359034275,18940,18940,18940,18940,0
|
|
20250514,172900,6359034275,18940,18940,18940,18940,0
|
|
20250514,172800,6359034275,18940,18940,18940,18940,0
|
|
20250514,172700,6359034275,18940,18940,18940,18940,0
|
|
20250514,172600,6359034275,18940,18940,18940,18940,0
|
|
20250514,172500,6359034275,18940,18940,18940,18940,0
|
|
20250514,172400,6359034275,18940,18940,18940,18940,0
|
|
20250514,172300,6359034275,18940,18940,18940,18940,0
|
|
20250514,172200,6359034275,18940,18940,18940,18940,0
|
|
20250514,172100,6359034275,18940,18940,18940,18940,0
|
|
20250514,172000,6359034275,18940,18940,18940,18940,0
|
|
20250514,171900,6359034275,18940,18940,18940,18940,0
|
|
20250514,171800,6359034275,18940,18940,18940,18940,0
|
|
20250514,171700,6359034275,18940,18940,18940,18940,0
|
|
20250514,171600,6359034275,18940,18940,18940,18940,0
|
|
20250514,171500,6359034275,18940,18940,18940,18940,0
|
|
20250514,171400,6359034275,18940,18940,18940,18940,0
|
|
20250514,171300,6359034275,18940,18940,18940,18940,0
|
|
20250514,171200,6359034275,18940,18940,18940,18940,0
|
|
20250514,171100,6359034275,18940,18940,18940,18940,0
|
|
20250514,171000,6359034275,18940,18940,18940,18940,0
|
|
20250514,170900,6359034275,18940,18940,18940,18940,0
|
|
20250514,170800,6359034275,18940,18940,18940,18940,0
|
|
20250514,170700,6359034275,18940,18940,18940,18940,0
|
|
20250514,170600,6359034275,18940,18940,18940,18940,0
|
|
20250514,170500,6359034275,18940,18940,18940,18940,0
|
|
20250514,170400,6359034275,18940,18940,18940,18940,0
|
|
20250514,170300,6359034275,18940,18940,18940,18940,0
|
|
20250514,170200,6359034275,18940,18940,18940,18940,0
|
|
20250514,170100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,170000,6359034275,18940,18940,18940,18940,0
|
|
20250514,165900,6359034275,18940,18940,18940,18940,0
|
|
20250514,165800,6359034275,18940,18940,18940,18940,0
|
|
20250514,165700,6359034275,18940,18940,18940,18940,0
|
|
20250514,165600,6359034275,18940,18940,18940,18940,0
|
|
20250514,165500,6359034275,18940,18940,18940,18940,0
|
|
20250514,165400,6359034275,18940,18940,18940,18940,0
|
|
20250514,165300,6359034275,18940,18940,18940,18940,0
|
|
20250514,165200,6359034275,18940,18940,18940,18940,0
|
|
20250514,165100,6359034275,18940,18940,18940,18940,0
|
|
20250514,165000,6359034275,18940,18940,18940,18940,0
|
|
20250514,164900,6359034275,18940,18940,18940,18940,0
|
|
20250514,164800,6359034275,18940,18940,18940,18940,0
|
|
20250514,164700,6359034275,18940,18940,18940,18940,0
|
|
20250514,164600,6359034275,18940,18940,18940,18940,0
|
|
20250514,164500,6359034275,18940,18940,18940,18940,0
|
|
20250514,164400,6359034275,18940,18940,18940,18940,0
|
|
20250514,164300,6359034275,18940,18940,18940,18940,0
|
|
20250514,164200,6359034275,18940,18940,18940,18940,0
|
|
20250514,164100,6359034275,18940,18940,18940,18940,0
|
|
20250514,164000,6359034275,18940,18940,18940,18940,0
|
|
20250514,163900,6359034275,18940,18940,18940,18940,0
|
|
20250514,163800,6359034275,18940,18940,18940,18940,0
|
|
20250514,163700,6359034275,18940,18940,18940,18940,0
|
|
20250514,163600,6359034275,18940,18940,18940,18940,0
|
|
20250514,163500,6359034275,18940,18940,18940,18940,0
|
|
20250514,163400,6359034275,18940,18940,18940,18940,0
|
|
20250514,163300,6359034275,18940,18940,18940,18940,0
|
|
20250514,163200,6359034275,18940,18940,18940,18940,0
|
|
20250514,163100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,163000,6359034275,18940,18940,18940,18940,0
|
|
20250514,162900,6359034275,18940,18940,18940,18940,0
|
|
20250514,162800,6359034275,18940,18940,18940,18940,0
|
|
20250514,162700,6359034275,18940,18940,18940,18940,0
|
|
20250514,162600,6359034275,18940,18940,18940,18940,0
|
|
20250514,162500,6359034275,18940,18940,18940,18940,0
|
|
20250514,162400,6359034275,18940,18940,18940,18940,0
|
|
20250514,162300,6359034275,18940,18940,18940,18940,0
|
|
20250514,162200,6359034275,18940,18940,18940,18940,0
|
|
20250514,162100,6359034275,18940,18940,18940,18940,0
|
|
20250514,162000,6359034275,18940,18940,18940,18940,0
|
|
20250514,161900,6359034275,18940,18940,18940,18940,0
|
|
20250514,161800,6359034275,18940,18940,18940,18940,0
|
|
20250514,161700,6359034275,18940,18940,18940,18940,0
|
|
20250514,161600,6359034275,18940,18940,18940,18940,0
|
|
20250514,161500,6359034275,18940,18940,18940,18940,0
|
|
20250514,161400,6359034275,18940,18940,18940,18940,0
|
|
20250514,161300,6359034275,18940,18940,18940,18940,0
|
|
20250514,161200,6359034275,18940,18940,18940,18940,0
|
|
20250514,161100,6359034275,18940,18940,18940,18940,0
|
|
20250514,161000,6359034275,18940,18940,18940,18940,0
|
|
20250514,160900,6359034275,18940,18940,18940,18940,0
|
|
20250514,160800,6359034275,18940,18940,18940,18940,0
|
|
20250514,160700,6359034275,18940,18940,18940,18940,0
|
|
20250514,160600,6359034275,18940,18940,18940,18940,0
|
|
20250514,160500,6359034275,18940,18940,18940,18940,0
|
|
20250514,160400,6359034275,18940,18940,18940,18940,0
|
|
20250514,160300,6359034275,18940,18940,18940,18940,0
|
|
20250514,160200,6359034275,18940,18940,18940,18940,0
|
|
20250514,160100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,160000,6359034275,18940,18940,18940,18940,0
|
|
20250514,155900,6359034275,18940,18940,18940,18940,0
|
|
20250514,155800,6359034275,18940,18940,18940,18940,0
|
|
20250514,155700,6359034275,18940,18940,18940,18940,0
|
|
20250514,155600,6359034275,18940,18940,18940,18940,0
|
|
20250514,155500,6359034275,18940,18940,18940,18940,0
|
|
20250514,155400,6359034275,18940,18940,18940,18940,0
|
|
20250514,155300,6359034275,18940,18940,18940,18940,0
|
|
20250514,155200,6359034275,18940,18940,18940,18940,0
|
|
20250514,155100,6359034275,18940,18940,18940,18940,0
|
|
20250514,155000,6359034275,18940,18940,18940,18940,0
|
|
20250514,154900,6359034275,18940,18940,18940,18940,0
|
|
20250514,154800,6359034275,18940,18940,18940,18940,0
|
|
20250514,154700,6359034275,18940,18940,18940,18940,0
|
|
20250514,154600,6359034275,18940,18940,18940,18940,0
|
|
20250514,154500,6359034275,18940,18940,18940,18940,0
|
|
20250514,154400,6359034275,18940,18940,18940,18940,0
|
|
20250514,154300,6359034275,18940,18940,18940,18940,0
|
|
20250514,154200,6359034275,18940,18940,18940,18940,0
|
|
20250514,154100,6359034275,18940,18940,18940,18940,0
|
|
20250514,154000,6359034275,18940,18940,18940,18940,0
|
|
20250514,153900,6359034275,18940,18940,18940,18940,0
|
|
20250514,153800,6359034275,18940,18940,18940,18940,0
|
|
20250514,153700,6359034275,18940,18940,18940,18940,0
|
|
20250514,153600,6359034275,18940,18940,18940,18940,0
|
|
20250514,153500,6359034275,18940,18940,18940,18940,0
|
|
20250514,153400,6359034275,18940,18940,18940,18940,0
|
|
20250514,153300,6359034275,18940,18940,18940,18940,0
|
|
20250514,153200,6359034275,18940,18940,18940,18940,0
|
|
20250514,153100,6359034275,18940,18940,18940,18940,15981
|
|
20250514,153000,6359034275,18940,18940,18940,18940,15981
|
|
20250514,152900,6056354135,18950,18950,18950,18950,0
|
|
20250514,152800,6056354135,18950,18950,18950,18950,0
|
|
20250514,152700,6056354135,18950,18950,18950,18950,0
|
|
20250514,152600,6056354135,18950,18950,18950,18950,0
|
|
20250514,152500,6056354135,18950,18950,18950,18950,0
|
|
20250514,152400,6056354135,18950,18950,18950,18950,0
|
|
20250514,152300,6056354135,18950,18950,18950,18950,0
|
|
20250514,152200,6056354135,18950,18950,18950,18950,0
|
|
20250514,152100,6056354135,18950,18950,18950,18950,0
|
|
20250514,152000,6056354135,18950,18950,18950,18950,0
|
|
20250514,151900,6056354135,18950,18950,18950,18940,2219
|
|
20250514,151800,6014311545,18950,18970,18980,18950,3693
|
|
20250514,151700,5944287785,18970,18980,18980,18970,416
|
|
20250514,151600,5936395475,18970,18980,18980,18970,308
|
|
20250514,151500,5930552115,18970,18970,18980,18970,391
|
|
20250514,151400,5923133495,18970,18970,18980,18970,653
|
|
20250514,151300,5910745075,18970,18970,18980,18970,680
|
|
20250514,151200,5897844905,18980,18980,18990,18970,1647
|
|
20250514,151100,5866587615,18980,18980,18990,18980,365
|
|
20250514,151000,5859659095,18990,18980,18990,18980,595
|
|
20250514,150900,5848363675,18980,18980,18990,18980,988
|
|
20250514,150800,5829605275,18990,18990,18990,18980,341
|
|
20250514,150700,5823130815,18980,18990,18990,18980,406
|
|
20250514,150600,5815422425,18980,18980,18990,18980,370
|
|
20250514,150500,5808397455,18990,18980,18990,18980,394
|
|
20250514,150400,5800916955,18990,18980,18990,18980,395
|
|
20250514,150300,5793417305,18980,18990,18990,18980,300
|
|
20250514,150200,5787721415,18990,18990,18990,18980,321
|
|
20250514,150100,5781626085,18980,18980,18990,18980,159
|
|
20250514,150000,5778606905,18990,18990,18990,18980,219
|
|
20250514,145900,5774448235,18990,18980,18990,18980,520
|
|
20250514,145800,5764575385,18980,19000,19000,18980,669
|
|
20250514,145700,5751870875,18990,19000,19000,18990,886
|
|
20250514,145600,5735044985,18990,19000,19000,18990,261
|
|
20250514,145500,5730086405,19000,19000,19000,18990,639
|
|
20250514,145400,5717948145,18990,18990,19000,18990,757
|
|
20250514,145300,5703565605,18990,19000,19000,18990,270
|
|
20250514,145200,5698435825,19000,19000,19000,18990,328
|
|
20250514,145100,5692203955,18990,19000,19000,18990,245
|
|
20250514,145000,5687550275,19000,19000,19000,18990,265
|
|
20250514,144900,5682515525,18990,18990,19010,18990,365
|
|
20250514,144800,5675580055,19020,19020,19020,18980,4496
|
|
20250514,144700,5590160605,19020,19020,19020,19010,97
|
|
20250514,144600,5588315685,19020,19010,19020,19010,436
|
|
20250514,144500,5580023285,19010,19020,19020,19010,549
|
|
20250514,144400,5569585725,19010,19020,19020,19010,181
|
|
20250514,144300,5566143155,19020,19020,19030,19020,286
|
|
20250514,144200,5560703055,19030,19030,19030,19020,468
|
|
20250514,144100,5551797205,19020,19030,19040,19020,1044
|
|
20250514,144000,5531930695,19030,19020,19030,19020,494
|
|
20250514,143900,5522529965,19020,19020,19030,19010,684
|
|
20250514,143800,5509519295,19010,19000,19020,19000,745
|
|
20250514,143700,5495356395,19010,19000,19010,19000,468
|
|
20250514,143600,5486459995,19010,19010,19010,19000,318
|
|
20250514,143500,5480414835,19000,19010,19010,19000,470
|
|
20250514,143400,5471480155,19000,19010,19010,19000,141
|
|
20250514,143300,5468799785,19010,19020,19020,19000,948
|
|
20250514,143200,5450782215,19010,19020,19020,19010,1986
|
|
20250514,143100,5413022735,19020,19020,19020,19010,247
|
|
20250514,143000,5408324805,19020,19010,19020,19010,1156
|
|
20250514,142900,5386337845,19010,19020,19030,19010,603
|
|
20250514,142800,5374868585,19030,19020,19030,19020,408
|
|
20250514,142700,5367106165,19030,19020,19030,19020,670
|
|
20250514,142600,5354358680,19020,19020,19030,19020,1113
|
|
20250514,142500,5333181290,19030,19030,19030,19020,346
|
|
20250514,142400,5326597960,19030,19010,19030,19010,749
|
|
20250514,142300,5312351890,19010,19020,19030,19010,621
|
|
20250514,142200,5300537180,19020,19040,19040,19020,884
|
|
20250514,142100,5283718620,19040,19030,19040,19030,427
|
|
20250514,142000,5275591480,19040,19050,19050,19040,1142
|
|
20250514,141900,5253844770,19040,19040,19050,19040,209
|
|
20250514,141800,5249863430,19040,19040,19050,19040,515
|
|
20250514,141700,5240056060,19040,19040,19040,19030,397
|
|
20250514,141600,5232497260,19040,19030,19040,19020,1608
|
|
20250514,141500,5201894810,19020,19030,19030,19020,147
|
|
20250514,141400,5199097430,19030,19030,19030,19020,336
|
|
20250514,141300,5192703570,19030,19030,19030,19020,303
|
|
20250514,141200,5186937510,19030,19030,19040,19030,1118
|
|
20250514,141100,5165659850,19040,19050,19050,19030,882
|
|
20250514,141000,5148865490,19050,19050,19050,19040,421
|
|
20250514,140900,5140846350,19050,19050,19050,19040,172
|
|
20250514,140800,5137569830,19050,19040,19050,19040,105
|
|
20250514,140700,5135569590,19050,19040,19050,19040,405
|
|
20250514,140600,5127856610,19040,19040,19050,19040,274
|
|
20250514,140500,5122639500,19040,19050,19050,19040,325
|
|
20250514,140400,5116450260,19050,19040,19050,19040,435
|
|
20250514,140300,5108165810,19040,19070,19070,19040,2719
|
|
20250514,140200,5056366770,19060,19070,19070,19060,336
|
|
20250514,140100,5049962070,19070,19060,19070,19060,334
|
|
20250514,140000,5043593480,19060,19090,19090,19060,383
|
|
20250514,135900,5036292440,19090,19090,19090,19060,1727
|
|
20250514,135800,5003339800,19090,19090,19090,19080,233
|
|
20250514,135700,4998891970,19090,19080,19090,19080,502
|
|
20250514,135600,4989309190,19090,19090,19090,19090,234
|
|
20250514,135500,4984842130,19100,19090,19100,19090,1130
|
|
20250514,135400,4963263770,19100,19090,19100,19090,602
|
|
20250514,135300,4951770500,19090,19090,19090,19080,277
|
|
20250514,135200,4946482580,19090,19090,19090,19080,1749
|
|
20250514,135100,4913099600,19090,19090,19090,19080,468
|
|
20250514,135000,4904165580,19090,19090,19090,19080,302
|
|
20250514,134900,4898400530,19090,19090,19090,19080,227
|
|
20250514,134800,4894067870,19080,19080,19090,19080,801
|
|
20250514,134700,4878783240,19080,19070,19080,19060,1268
|
|
20250514,134600,4854607380,19070,19070,19070,19070,179
|
|
20250514,134500,4851193850,19070,19080,19080,19060,257
|
|
20250514,134400,4846292080,19070,19070,19080,19070,1842
|
|
20250514,134300,4811161310,19080,19080,19080,19070,429
|
|
20250514,134200,4802976000,19080,19080,19080,19070,300
|
|
20250514,134100,4797252910,19080,19080,19080,19070,380
|
|
20250514,134000,4790002540,19090,19080,19100,19080,619
|
|
20250514,133900,4778189030,19100,19100,19100,19080,1603
|
|
20250514,133800,4747580640,19100,19090,19100,19090,619
|
|
20250514,133700,4735760870,19090,19090,19090,19090,280
|
|
20250514,133600,4730415670,19090,19110,19110,19070,3737
|
|
20250514,133500,4659043240,19110,19110,19110,19100,305
|
|
20250514,133400,4653215070,19110,19100,19110,19100,1110
|
|
20250514,133300,4632006320,19110,19110,19110,19100,360
|
|
20250514,133200,4625127790,19110,19110,19110,19100,451
|
|
20250514,133100,4616510030,19110,19110,19110,19100,285
|
|
20250514,133000,4611063950,19110,19100,19110,19100,600
|
|
20250514,132900,4599597980,19100,19110,19110,19100,275
|
|
20250514,132800,4594343150,19100,19110,19110,19100,244
|
|
20250514,132700,4589680320,19110,19110,19110,19100,458
|
|
20250514,132600,4580928340,19110,19100,19110,19100,686
|
|
20250514,132500,4567821900,19110,19100,19110,19100,680
|
|
20250514,132400,4554829590,19110,19110,19110,19110,421
|
|
20250514,132300,4546784280,19110,19110,19110,19110,61
|
|
20250514,132200,4545618570,19110,19130,19130,19100,1059
|
|
20250514,132100,4525380110,19130,19120,19130,19120,484
|
|
20250514,132000,4516125350,19130,19110,19130,19110,1165
|
|
20250514,131900,4493850170,19120,19120,19120,19120,201
|
|
20250514,131800,4490007050,19120,19120,19120,19110,289
|
|
20250514,131700,4484481660,19110,19120,19120,19110,235
|
|
20250514,131600,4479988570,19120,19120,19120,19110,167
|
|
20250514,131500,4476795540,19120,19110,19120,19100,1028
|
|
20250514,131400,4457150150,19110,19110,19110,19100,560
|
|
20250514,131300,4446452550,19100,19110,19110,19100,315
|
|
20250514,131200,4440434670,19110,19100,19110,19100,1399
|
|
20250514,131100,4413712260,19100,19100,19100,19090,478
|
|
20250514,131000,4404583540,19090,19100,19100,19090,269
|
|
20250514,130900,4399445670,19090,19100,19100,19090,784
|
|
20250514,130800,4384471980,19090,19100,19100,19090,704
|
|
20250514,130700,4371029280,19090,19100,19110,19090,1207
|
|
20250514,130600,4347976160,19110,19110,19110,19100,239
|
|
20250514,130500,4343408930,19110,19100,19110,19100,268
|
|
20250514,130400,4338287620,19100,19080,19110,19080,329
|
|
20250514,130300,4332003030,19100,19080,19110,19050,892
|
|
20250514,130200,4314967080,19100,19120,19120,19020,9006
|
|
20250514,130100,4143075930,19120,19130,19130,19110,724
|
|
20250514,130000,4129231730,19120,19130,19130,19120,169
|
|
20250514,125900,4125998910,19130,19130,19130,19120,245
|
|
20250514,125800,4121312850,19130,19130,19130,19120,366
|
|
20250514,125700,4114312120,19120,19120,19130,19110,335
|
|
20250514,125600,4107906270,19110,19130,19130,19110,2676
|
|
20250514,125500,4056753100,19130,19110,19130,19110,504
|
|
20250514,125400,4047112920,19120,19120,19120,19120,251
|
|
20250514,125300,4042313800,19120,19120,19120,19110,450
|
|
20250514,125200,4033709850,19120,19120,19120,19120,2121
|
|
20250514,125100,3993156330,19120,19110,19120,19110,225
|
|
20250514,125000,3988854440,19120,19120,19120,19110,94
|
|
20250514,124900,3987057190,19120,19110,19120,19110,181
|
|
20250514,124800,3983596830,19110,19110,19110,19100,1717
|
|
20250514,124700,3950785020,19110,19110,19110,19110,557
|
|
20250514,124600,3940140750,19110,19110,19110,19110,981
|
|
20250514,124500,3921393840,19110,19110,19120,19100,296
|
|
20250514,124400,3915737330,19120,19110,19120,19110,209
|
|
20250514,124300,3911743080,19110,19120,19120,19110,581
|
|
20250514,124200,3900639750,19110,19120,19120,19110,2621
|
|
20250514,124100,3850547080,19120,19120,19120,19110,312
|
|
20250514,124000,3844584290,19120,19110,19120,19110,70
|
|
20250514,123900,3843245910,19120,19110,19120,19110,340
|
|
20250514,123800,3836746750,19120,19110,19120,19110,412
|
|
20250514,123700,3828873130,19110,19120,19120,19100,420
|
|
20250514,123600,3820846780,19110,19110,19120,19110,392
|
|
20250514,123500,3813354930,19110,19100,19110,19100,1063
|
|
20250514,123400,3793043280,19110,19110,19110,19100,229
|
|
20250514,123300,3788667820,19110,19110,19110,19100,219
|
|
20250514,123200,3784483210,19110,19100,19110,19100,320
|
|
20250514,123100,3778368570,19110,19100,19120,19100,301
|
|
20250514,123000,3772615760,19120,19110,19120,19100,1414
|
|
20250514,122900,3745602080,19120,19120,19120,19110,269
|
|
20250514,122800,3740458950,19120,19110,19120,19110,290
|
|
20250514,122700,3734914160,19120,19120,19120,19100,321
|
|
20250514,122600,3728777390,19110,19100,19120,19100,617
|
|
20250514,122500,3716985280,19110,19100,19110,19100,1510
|
|
20250514,122400,3688141830,19100,19110,19110,19100,190
|
|
20250514,122300,3684510980,19110,19110,19120,19100,1810
|
|
20250514,122200,3649920930,19110,19110,19120,19110,842
|
|
20250514,122100,3633826500,19120,19120,19120,19110,277
|
|
20250514,122000,3628530600,19110,19120,19120,19110,206
|
|
20250514,121900,3624591910,19110,19120,19120,19110,335
|
|
20250514,121800,3618187320,19120,19100,19120,19100,545
|
|
20250514,121700,3607771780,19110,19110,19110,19100,67
|
|
20250514,121600,3606491610,19110,19120,19120,19090,890
|
|
20250514,121500,3589491400,19100,19100,19120,19100,516
|
|
20250514,121400,3579633310,19090,19100,19100,19090,584
|
|
20250514,121300,3568481400,19100,19090,19100,19090,1048
|
|
20250514,121200,3548466180,19100,19110,19130,19090,2251
|
|
20250514,121100,3505458340,19120,19130,19130,19120,435
|
|
20250514,121000,3497139390,19130,19130,19140,19130,496
|
|
20250514,120900,3487649880,19130,19130,19140,19120,467
|
|
20250514,120800,3478714320,19140,19130,19140,19130,1226
|
|
20250514,120700,3455258910,19130,19130,19130,19120,374
|
|
20250514,120600,3448105480,19130,19120,19130,19110,930
|
|
20250514,120500,3430324420,19130,19115,19130,19110,720
|
|
20250514,120400,3416562990,19115,19110,19120,19110,1624
|
|
20250514,120300,3385523585,19120,19115,19120,19110,475
|
|
20250514,120200,3376442350,19120,19120,19120,19110,296
|
|
20250514,120100,3370783700,19120,19120,19120,19100,698
|
|
20250514,120000,3357446000,19100,19110,19120,19100,443
|
|
20250514,115900,3348982130,19120,19090,19120,19090,1273
|
|
20250514,115800,3324664560,19100,19080,19100,19080,770
|
|
20250514,115700,3309969550,19080,19090,19100,19070,1911
|
|
20250514,115600,3273506190,19080,19090,19090,19080,978
|
|
20250514,115500,3254836240,19090,19070,19090,19070,609
|
|
20250514,115400,3243213450,19080,19080,19090,19070,806
|
|
20250514,115300,3227835320,19080,19080,19080,19070,439
|
|
20250514,115200,3219459470,19080,19070,19080,19070,765
|
|
20250514,115100,3204868490,19070,19070,19070,19060,387
|
|
20250514,115000,3197488410,19060,19060,19070,19050,367
|
|
20250514,114900,3190490820,19060,19050,19070,19050,855
|
|
20250514,114800,3174195580,19050,19050,19050,19050,358
|
|
20250514,114700,3167375680,19040,19050,19050,19040,633
|
|
20250514,114600,3155317240,19050,19050,19050,19050,231
|
|
20250514,114500,3150916690,19050,19050,19050,19050,231
|
|
20250514,114400,3146516140,19050,19040,19050,19030,1348
|
|
20250514,114300,3120850570,19050,19060,19070,19050,775
|
|
20250514,114200,3106079800,19060,19060,19060,19060,325
|
|
20250514,114100,3099885300,19060,19060,19060,19050,659
|
|
20250514,114000,3087327900,19060,19060,19060,19050,551
|
|
20250514,113900,3076825860,19060,19050,19060,19050,109
|
|
20250514,113800,3074748470,19060,19070,19070,19050,1077
|
|
20250514,113700,3054215960,19070,19070,19080,19060,464
|
|
20250514,113600,3045365610,19070,19060,19080,19060,470
|
|
20250514,113500,3036402720,19060,19060,19080,19060,590
|
|
20250514,113400,3025151840,19060,19060,19070,19050,558
|
|
20250514,113300,3014515340,19060,19050,19060,19050,596
|
|
20250514,113200,3003156400,19060,19050,19060,19050,430
|
|
20250514,113100,2994964320,19050,19060,19060,19040,1735
|
|
20250514,113000,2961904895,19060,19050,19070,19050,742
|
|
20250514,112900,2947760615,19060,19060,19060,19050,218
|
|
20250514,112800,2943605885,19060,19065,19065,19050,640
|
|
20250514,112700,2931407780,19060,19060,19070,19060,802
|
|
20250514,112600,2916116600,19065,19070,19080,19060,1804
|
|
20250514,112500,2881729015,19070,19070,19070,19070,567
|
|
20250514,112400,2870916325,19070,19070,19090,19060,1208
|
|
20250514,112300,2847871945,19070,19070,19070,19060,738
|
|
20250514,112200,2833798720,19080,19075,19090,19070,496
|
|
20250514,112100,2824335780,19080,19070,19080,19060,728
|
|
20250514,112000,2810453010,19060,19060,19070,19060,389
|
|
20250514,111900,2803035990,19070,19090,19090,19060,606
|
|
20250514,111800,2791472430,19070,19080,19090,19070,530
|
|
20250514,111700,2781361400,19080,19080,19080,19080,449
|
|
20250514,111600,2772794480,19080,19070,19080,19060,322
|
|
20250514,111500,2766653080,19080,19070,19080,19060,521
|
|
20250514,111400,2756717910,19070,19060,19070,19050,681
|
|
20250514,111300,2743736900,19060,19060,19060,19050,465
|
|
20250514,111200,2734874020,19060,19080,19080,19040,392
|
|
20250514,111100,2727402730,19080,19060,19080,19050,921
|
|
20250514,111000,2709845440,19060,19070,19070,19050,294
|
|
20250514,110900,2704240320,19050,19070,19070,19040,491
|
|
20250514,110800,2694883170,19060,19060,19080,19050,646
|
|
20250514,110700,2682565640,19070,19080,19080,19040,421
|
|
20250514,110600,2674537700,19070,19040,19090,19040,1638
|
|
20250514,110500,2643329840,19050,19090,19100,19050,1009
|
|
20250514,110400,2624082940,19090,19090,19090,19080,527
|
|
20250514,110300,2614022630,19080,19090,19090,19080,463
|
|
20250514,110200,2605185050,19090,19085,19090,19080,258
|
|
20250514,110100,2600260090,19100,19110,19120,19080,1599
|
|
20250514,110000,2569720040,19110,19110,19110,19100,405
|
|
20250514,105900,2561981150,19110,19110,19120,19100,540
|
|
20250514,105800,2551659220,19120,19110,19120,19110,633
|
|
20250514,105700,2539560530,19110,19110,19110,19110,356
|
|
20250514,105600,2532757370,19110,19110,19110,19100,202
|
|
20250514,105500,2528897370,19110,19090,19110,19080,1277
|
|
20250514,105400,2504506505,19090,19060,19090,19060,869
|
|
20250514,105300,2487922795,19060,19050,19070,19040,1286
|
|
20250514,105200,2463414595,19050,19070,19080,19040,816
|
|
20250514,105100,2447863635,19070,19070,19080,19070,799
|
|
20250514,105000,2432621955,19080,19060,19080,19060,446
|
|
20250514,104900,2424113865,19060,19070,19090,19060,468
|
|
20250514,104800,2415185295,19070,19080,19090,19070,1131
|
|
20250514,104700,2393606135,19080,19080,19080,19070,431
|
|
20250514,104600,2385382885,19080,19100,19100,19080,679
|
|
20250514,104500,2372422755,19100,19090,19100,19080,452
|
|
20250514,104400,2363793715,19080,19080,19090,19080,462
|
|
20250514,104300,2354975635,19090,19080,19100,19080,486
|
|
20250514,104200,2345698915,19100,19110,19110,19080,488
|
|
20250514,104100,2336381075,19100,19090,19110,19090,577
|
|
20250514,104000,2325361745,19100,19080,19100,19080,414
|
|
20250514,103900,2317456525,19090,19090,19090,19080,501
|
|
20250514,103800,2307893525,19090,19080,19090,19080,311
|
|
20250514,103700,2301958695,19090,19070,19090,19070,398
|
|
20250514,103600,2294361065,19090,19100,19100,19070,378
|
|
20250514,103500,2287145295,19100,19110,19130,19090,2055
|
|
20250514,103400,2247877435,19100,19080,19100,19070,643
|
|
20250514,103300,2235605625,19070,19080,19080,19060,530
|
|
20250514,103200,2225498475,19080,19070,19080,19060,663
|
|
20250514,103100,2212851355,19090,19100,19100,19080,398
|
|
20250514,103000,2205253635,19100,19100,19110,19090,1531
|
|
20250514,102900,2176010625,19110,19120,19120,19100,791
|
|
20250514,102800,2160892495,19120,19130,19130,19110,333
|
|
20250514,102700,2154525295,19120,19110,19130,19100,601
|
|
20250514,102600,2143040575,19130,19120,19130,19100,731
|
|
20250514,102500,2129074295,19110,19115,19120,19110,673
|
|
20250514,102400,2116210830,19115,19120,19120,19110,107
|
|
20250514,102300,2114165500,19120,19115,19120,19110,259
|
|
20250514,102200,2109214890,19115,19120,19130,19115,432
|
|
20250514,102100,2100953315,19130,19110,19130,19110,797
|
|
20250514,102000,2085714450,19115,19110,19115,19110,96
|
|
20250514,101900,2083879420,19110,19100,19120,19090,877
|
|
20250514,101800,2067126235,19100,19100,19100,19090,245
|
|
20250514,101700,2062447465,19100,19090,19100,19090,353
|
|
20250514,101600,2055708645,19090,19090,19100,19080,502
|
|
20250514,101500,2046125805,19100,19095,19100,19040,1173
|
|
20250514,101400,2023740095,19100,19105,19105,19090,659
|
|
20250514,101300,2011154015,19105,19140,19140,19100,510
|
|
20250514,101200,2001400955,19140,19120,19140,19070,1626
|
|
20250514,101100,1970330845,19120,19120,19120,19110,50
|
|
20250514,101000,1969374945,19120,19110,19130,19110,162
|
|
20250514,100900,1966277355,19110,19100,19120,19090,467
|
|
20250514,100800,1957353345,19100,19080,19100,19080,804
|
|
20250514,100700,1941999345,19080,19100,19120,19080,511
|
|
20250514,100600,1932238785,19110,19090,19120,19090,2929
|
|
20250514,100500,1876293065,19090,19090,19090,19090,362
|
|
20250514,100400,1869382485,19090,19070,19090,19060,572
|
|
20250514,100300,1858473875,19070,19050,19070,19050,1252
|
|
20250514,100200,1834614535,19050,19070,19100,19050,2251
|
|
20250514,100100,1791703495,19090,19130,19130,19070,4670
|
|
20250514,100000,1702503655,19140,19130,19140,19130,311
|
|
20250514,095900,1696553475,19140,19140,19150,19130,419
|
|
20250514,095800,1688533455,19150,19150,19160,19150,128
|
|
20250514,095700,1686081935,19150,19160,19160,19150,199
|
|
20250514,095600,1682270455,19150,19150,19160,19120,2803
|
|
20250514,095500,1628630775,19150,19130,19150,19120,322
|
|
20250514,095400,1622467815,19130,19160,19160,19130,694
|
|
20250514,095300,1609181005,19160,19140,19160,19140,624
|
|
20250514,095200,1597234835,19150,19170,19170,19140,914
|
|
20250514,095100,1579726675,19170,19170,19170,19130,2058
|
|
20250514,095000,1540328355,19180,19180,19180,19170,260
|
|
20250514,094900,1535343535,19170,19170,19180,19160,274
|
|
20250514,094800,1530090565,19170,19190,19190,19170,150
|
|
20250514,094700,1527213845,19190,19200,19210,19180,368
|
|
20250514,094600,1520151415,19200,19200,19210,19170,965
|
|
20250514,094500,1501625855,19210,19210,19230,19200,1734
|
|
20250514,094400,1468309625,19200,19140,19220,19130,9779
|
|
20250514,094300,1280688340,19130,19150,19150,19130,135
|
|
20250514,094200,1278104910,19150,19140,19150,19140,226
|
|
20250514,094100,1273778590,19140,19130,19140,19130,863
|
|
20250514,094000,1257267700,19140,19150,19170,19140,1909
|
|
20250514,093900,1220703360,19150,19160,19160,19150,435
|
|
20250514,093800,1212373100,19160,19160,19170,19160,340
|
|
20250514,093700,1205856540,19160,19150,19180,19150,845
|
|
20250514,093600,1189661430,19160,19140,19170,19130,2077
|
|
20250514,093500,1149888010,19140,19130,19150,19110,523
|
|
20250514,093400,1139883320,19140,19130,19170,19120,663
|
|
20250514,093300,1127199190,19150,19100,19170,19100,11072
|
|
20250514,093200,915318150,19110,19100,19110,19100,775
|
|
20250514,093100,900508730,19120,19090,19130,19080,3896
|
|
20250514,093000,826047720,19090,19090,19100,19070,218
|
|
20250514,092900,821886970,19090,19100,19100,19090,207
|
|
20250514,092800,817935210,19090,19070,19100,19060,1448
|
|
20250514,092700,790307760,19070,19070,19070,19060,243
|
|
20250514,092600,785674350,19070,19070,19070,19050,369
|
|
20250514,092500,778643220,19070,19120,19120,19040,1301
|
|
20250514,092400,753812015,19130,19050,19130,18990,20153
|
|
20250514,092300,369193070,19060,19050,19060,19000,1056
|
|
20250514,092200,349068410,19050,18990,19070,18990,3722
|
|
20250514,092100,278235590,18990,18960,18990,18880,2284
|
|
20250514,092000,234948940,18960,18960,18970,18960,29
|
|
20250514,091900,234399060,18970,18940,18970,18940,311
|
|
20250514,091800,228506370,18940,18925,18940,18920,431
|
|
20250514,091700,220347485,18925,18930,18930,18925,76
|
|
20250514,091600,218908900,18940,18950,18950,18940,149
|
|
20250514,091500,216086760,18940,18940,18940,18940,81
|
|
20250514,091400,214552620,18940,18930,18940,18930,1242
|
|
20250514,091300,191040130,18940,18940,18940,18940,73
|
|
20250514,091200,189657510,18950,18970,18970,18950,630
|
|
20250514,091100,177715960,18970,18970,18970,18970,37
|
|
20250514,091000,177014070,18970,18960,19000,18960,491
|
|
20250514,090900,167697720,18950,18950,18950,18950,240
|
|
20250514,090800,163149720,18950,19000,19000,18950,875
|
|
20250514,090700,146546120,18990,19010,19030,18990,841
|
|
20250514,090600,130567440,19010,19020,19050,19010,362
|
|
20250514,090500,123678970,19000,19030,19050,19000,1567
|
|
20250514,090400,93853480,19040,18990,19040,18970,2022
|
|
20250514,090300,55404060,19000,18960,19000,18960,120
|
|
20250514,090200,53125390,18990,18990,18990,18930,260
|
|
20250514,090100,48193190,18940,18930,18990,18930,310
|
|
20250514,090000,42317080,18930,19000,19000,18920,2228
|