604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,190100,785121310,11440,11440,11440,11440,2074
|
|
20250513,190000,785121310,11440,11440,11440,11440,0
|
|
20250513,185900,785121310,11440,11440,11440,11440,0
|
|
20250513,185800,785121310,11440,11440,11440,11440,0
|
|
20250513,185700,785121310,11440,11440,11440,11440,0
|
|
20250513,185600,785121310,11440,11440,11440,11440,0
|
|
20250513,185500,785121310,11440,11440,11440,11440,0
|
|
20250513,185400,785121310,11440,11440,11440,11440,0
|
|
20250513,185300,785121310,11440,11440,11440,11440,0
|
|
20250513,185200,785121310,11440,11440,11440,11440,0
|
|
20250513,185100,785121310,11440,11440,11440,11440,0
|
|
20250513,185000,785121310,11440,11440,11440,11440,0
|
|
20250513,184900,785121310,11440,11440,11440,11440,0
|
|
20250513,184800,785121310,11440,11440,11440,11440,0
|
|
20250513,184700,785121310,11440,11440,11440,11440,0
|
|
20250513,184600,785121310,11440,11440,11440,11440,0
|
|
20250513,184500,785121310,11440,11440,11440,11440,0
|
|
20250513,184400,785121310,11440,11440,11440,11440,0
|
|
20250513,184300,785121310,11440,11440,11440,11440,0
|
|
20250513,184200,785121310,11440,11440,11440,11440,0
|
|
20250513,184100,785121310,11440,11440,11440,11440,0
|
|
20250513,184000,785121310,11440,11440,11440,11440,0
|
|
20250513,183900,785121310,11440,11440,11440,11440,0
|
|
20250513,183800,785121310,11440,11440,11440,11440,0
|
|
20250513,183700,785121310,11440,11440,11440,11440,0
|
|
20250513,183600,785121310,11440,11440,11440,11440,0
|
|
20250513,183500,785121310,11440,11440,11440,11440,0
|
|
20250513,183400,785121310,11440,11440,11440,11440,0
|
|
20250513,183300,785121310,11440,11440,11440,11440,0
|
|
20250513,183200,785121310,11440,11440,11440,11440,0
|
|
20250513,183100,785121310,11440,11440,11440,11440,2074
|
|
20250513,183000,785121310,11440,11440,11440,11440,0
|
|
20250513,182900,785121310,11440,11440,11440,11440,0
|
|
20250513,182800,785121310,11440,11440,11440,11440,0
|
|
20250513,182700,785121310,11440,11440,11440,11440,0
|
|
20250513,182600,785121310,11440,11440,11440,11440,0
|
|
20250513,182500,785121310,11440,11440,11440,11440,0
|
|
20250513,182400,785121310,11440,11440,11440,11440,0
|
|
20250513,182300,785121310,11440,11440,11440,11440,0
|
|
20250513,182200,785121310,11440,11440,11440,11440,0
|
|
20250513,182100,785121310,11440,11440,11440,11440,0
|
|
20250513,182000,785121310,11440,11440,11440,11440,0
|
|
20250513,181900,785121310,11440,11440,11440,11440,0
|
|
20250513,181800,785121310,11440,11440,11440,11440,0
|
|
20250513,181700,785121310,11440,11440,11440,11440,0
|
|
20250513,181600,785121310,11440,11440,11440,11440,0
|
|
20250513,181500,785121310,11440,11440,11440,11440,0
|
|
20250513,181400,785121310,11440,11440,11440,11440,0
|
|
20250513,181300,785121310,11440,11440,11440,11440,0
|
|
20250513,181200,785121310,11440,11440,11440,11440,0
|
|
20250513,181100,785121310,11440,11440,11440,11440,0
|
|
20250513,181000,785121310,11440,11440,11440,11440,0
|
|
20250513,180900,785121310,11440,11440,11440,11440,0
|
|
20250513,180800,785121310,11440,11440,11440,11440,0
|
|
20250513,180700,785121310,11440,11440,11440,11440,0
|
|
20250513,180600,785121310,11440,11440,11440,11440,0
|
|
20250513,180500,785121310,11440,11440,11440,11440,0
|
|
20250513,180400,785121310,11440,11440,11440,11440,0
|
|
20250513,180300,785121310,11440,11440,11440,11440,0
|
|
20250513,180200,785121310,11440,11440,11440,11440,0
|
|
20250513,180100,785121310,11440,11440,11440,11440,2074
|
|
20250513,180000,785121310,11440,11440,11440,11440,0
|
|
20250513,175900,785121310,11440,11440,11440,11440,0
|
|
20250513,175800,785121310,11440,11440,11440,11440,0
|
|
20250513,175700,785121310,11440,11440,11440,11440,0
|
|
20250513,175600,785121310,11440,11440,11440,11440,0
|
|
20250513,175500,785121310,11440,11440,11440,11440,0
|
|
20250513,175400,785121310,11440,11440,11440,11440,0
|
|
20250513,175300,785121310,11440,11440,11440,11440,0
|
|
20250513,175200,785121310,11440,11440,11440,11440,0
|
|
20250513,175100,785121310,11440,11440,11440,11440,0
|
|
20250513,175000,785121310,11440,11440,11440,11440,0
|
|
20250513,174900,785121310,11440,11440,11440,11440,0
|
|
20250513,174800,785121310,11440,11440,11440,11440,0
|
|
20250513,174700,785121310,11440,11440,11440,11440,0
|
|
20250513,174600,785121310,11440,11440,11440,11440,0
|
|
20250513,174500,785121310,11440,11440,11440,11440,0
|
|
20250513,174400,785121310,11440,11440,11440,11440,0
|
|
20250513,174300,785121310,11440,11440,11440,11440,0
|
|
20250513,174200,785121310,11440,11440,11440,11440,0
|
|
20250513,174100,785121310,11440,11440,11440,11440,0
|
|
20250513,174000,785121310,11440,11440,11440,11440,0
|
|
20250513,173900,785121310,11440,11440,11440,11440,0
|
|
20250513,173800,785121310,11440,11440,11440,11440,0
|
|
20250513,173700,785121310,11440,11440,11440,11440,0
|
|
20250513,173600,785121310,11440,11440,11440,11440,0
|
|
20250513,173500,785121310,11440,11440,11440,11440,0
|
|
20250513,173400,785121310,11440,11440,11440,11440,0
|
|
20250513,173300,785121310,11440,11440,11440,11440,0
|
|
20250513,173200,785121310,11440,11440,11440,11440,0
|
|
20250513,173100,785121310,11440,11440,11440,11440,2074
|
|
20250513,173000,785121310,11440,11440,11440,11440,0
|
|
20250513,172900,785121310,11440,11440,11440,11440,0
|
|
20250513,172800,785121310,11440,11440,11440,11440,0
|
|
20250513,172700,785121310,11440,11440,11440,11440,0
|
|
20250513,172600,785121310,11440,11440,11440,11440,0
|
|
20250513,172500,785121310,11440,11440,11440,11440,0
|
|
20250513,172400,785121310,11440,11440,11440,11440,0
|
|
20250513,172300,785121310,11440,11440,11440,11440,0
|
|
20250513,172200,785121310,11440,11440,11440,11440,0
|
|
20250513,172100,785121310,11440,11440,11440,11440,0
|
|
20250513,172000,785121310,11440,11440,11440,11440,0
|
|
20250513,171900,785121310,11440,11440,11440,11440,0
|
|
20250513,171800,785121310,11440,11440,11440,11440,0
|
|
20250513,171700,785121310,11440,11440,11440,11440,0
|
|
20250513,171600,785121310,11440,11440,11440,11440,0
|
|
20250513,171500,785121310,11440,11440,11440,11440,0
|
|
20250513,171400,785121310,11440,11440,11440,11440,0
|
|
20250513,171300,785121310,11440,11440,11440,11440,0
|
|
20250513,171200,785121310,11440,11440,11440,11440,0
|
|
20250513,171100,785121310,11440,11440,11440,11440,0
|
|
20250513,171000,785121310,11440,11440,11440,11440,0
|
|
20250513,170900,785121310,11440,11440,11440,11440,0
|
|
20250513,170800,785121310,11440,11440,11440,11440,0
|
|
20250513,170700,785121310,11440,11440,11440,11440,0
|
|
20250513,170600,785121310,11440,11440,11440,11440,0
|
|
20250513,170500,785121310,11440,11440,11440,11440,0
|
|
20250513,170400,785121310,11440,11440,11440,11440,0
|
|
20250513,170300,785121310,11440,11440,11440,11440,0
|
|
20250513,170200,785121310,11440,11440,11440,11440,0
|
|
20250513,170100,785121310,11440,11440,11440,11440,2074
|
|
20250513,170000,785121310,11440,11440,11440,11440,0
|
|
20250513,165900,785121310,11440,11440,11440,11440,0
|
|
20250513,165800,785121310,11440,11440,11440,11440,0
|
|
20250513,165700,785121310,11440,11440,11440,11440,0
|
|
20250513,165600,785121310,11440,11440,11440,11440,0
|
|
20250513,165500,785121310,11440,11440,11440,11440,0
|
|
20250513,165400,785121310,11440,11440,11440,11440,0
|
|
20250513,165300,785121310,11440,11440,11440,11440,0
|
|
20250513,165200,785121310,11440,11440,11440,11440,0
|
|
20250513,165100,785121310,11440,11440,11440,11440,0
|
|
20250513,165000,785121310,11440,11440,11440,11440,0
|
|
20250513,164900,785121310,11440,11440,11440,11440,0
|
|
20250513,164800,785121310,11440,11440,11440,11440,0
|
|
20250513,164700,785121310,11440,11440,11440,11440,0
|
|
20250513,164600,785121310,11440,11440,11440,11440,0
|
|
20250513,164500,785121310,11440,11440,11440,11440,0
|
|
20250513,164400,785121310,11440,11440,11440,11440,0
|
|
20250513,164300,785121310,11440,11440,11440,11440,0
|
|
20250513,164200,785121310,11440,11440,11440,11440,0
|
|
20250513,164100,785121310,11440,11440,11440,11440,0
|
|
20250513,164000,785121310,11440,11440,11440,11440,0
|
|
20250513,163900,785121310,11440,11440,11440,11440,0
|
|
20250513,163800,785121310,11440,11440,11440,11440,0
|
|
20250513,163700,785121310,11440,11440,11440,11440,0
|
|
20250513,163600,785121310,11440,11440,11440,11440,0
|
|
20250513,163500,785121310,11440,11440,11440,11440,0
|
|
20250513,163400,785121310,11440,11440,11440,11440,0
|
|
20250513,163300,785121310,11440,11440,11440,11440,0
|
|
20250513,163200,785121310,11440,11440,11440,11440,0
|
|
20250513,163100,785121310,11440,11440,11440,11440,2074
|
|
20250513,163000,785121310,11440,11440,11440,11440,0
|
|
20250513,162900,785121310,11440,11440,11440,11440,0
|
|
20250513,162800,785121310,11440,11440,11440,11440,0
|
|
20250513,162700,785121310,11440,11440,11440,11440,0
|
|
20250513,162600,785121310,11440,11440,11440,11440,0
|
|
20250513,162500,785121310,11440,11440,11440,11440,0
|
|
20250513,162400,785121310,11440,11440,11440,11440,0
|
|
20250513,162300,785121310,11440,11440,11440,11440,0
|
|
20250513,162200,785121310,11440,11440,11440,11440,0
|
|
20250513,162100,785121310,11440,11440,11440,11440,0
|
|
20250513,162000,785121310,11440,11440,11440,11440,0
|
|
20250513,161900,785121310,11440,11440,11440,11440,0
|
|
20250513,161800,785121310,11440,11440,11440,11440,0
|
|
20250513,161700,785121310,11440,11440,11440,11440,0
|
|
20250513,161600,785121310,11440,11440,11440,11440,0
|
|
20250513,161500,785121310,11440,11440,11440,11440,0
|
|
20250513,161400,785121310,11440,11440,11440,11440,0
|
|
20250513,161300,785121310,11440,11440,11440,11440,0
|
|
20250513,161200,785121310,11440,11440,11440,11440,0
|
|
20250513,161100,785121310,11440,11440,11440,11440,0
|
|
20250513,161000,785121310,11440,11440,11440,11440,0
|
|
20250513,160900,785121310,11440,11440,11440,11440,0
|
|
20250513,160800,785121310,11440,11440,11440,11440,0
|
|
20250513,160700,785121310,11440,11440,11440,11440,0
|
|
20250513,160600,785121310,11440,11440,11440,11440,0
|
|
20250513,160500,785121310,11440,11440,11440,11440,0
|
|
20250513,160400,785121310,11440,11440,11440,11440,0
|
|
20250513,160300,785121310,11440,11440,11440,11440,0
|
|
20250513,160200,785121310,11440,11440,11440,11440,0
|
|
20250513,160100,785121310,11440,11440,11440,11440,2074
|
|
20250513,160000,785121310,11440,11440,11440,11440,0
|
|
20250513,155900,785121310,11440,11440,11440,11440,0
|
|
20250513,155800,785121310,11440,11440,11440,11440,0
|
|
20250513,155700,785121310,11440,11440,11440,11440,0
|
|
20250513,155600,785121310,11440,11440,11440,11440,0
|
|
20250513,155500,785121310,11440,11440,11440,11440,0
|
|
20250513,155400,785121310,11440,11440,11440,11440,0
|
|
20250513,155300,785121310,11440,11440,11440,11440,0
|
|
20250513,155200,785121310,11440,11440,11440,11440,0
|
|
20250513,155100,785121310,11440,11440,11440,11440,0
|
|
20250513,155000,785121310,11440,11440,11440,11440,0
|
|
20250513,154900,785121310,11440,11440,11440,11440,0
|
|
20250513,154800,785121310,11440,11440,11440,11440,0
|
|
20250513,154700,785121310,11440,11440,11440,11440,0
|
|
20250513,154600,785121310,11440,11440,11440,11440,0
|
|
20250513,154500,785121310,11440,11440,11440,11440,0
|
|
20250513,154400,785121310,11440,11440,11440,11440,0
|
|
20250513,154300,785121310,11440,11440,11440,11440,0
|
|
20250513,154200,785121310,11440,11440,11440,11440,0
|
|
20250513,154100,785121310,11440,11440,11440,11440,0
|
|
20250513,154000,785121310,11440,11440,11440,11440,0
|
|
20250513,153900,785121310,11440,11440,11440,11440,0
|
|
20250513,153800,785121310,11440,11440,11440,11440,0
|
|
20250513,153700,785121310,11440,11440,11440,11440,0
|
|
20250513,153600,785121310,11440,11440,11440,11440,0
|
|
20250513,153500,785121310,11440,11440,11440,11440,0
|
|
20250513,153400,785121310,11440,11440,11440,11440,0
|
|
20250513,153300,785121310,11440,11440,11440,11440,0
|
|
20250513,153200,785121310,11440,11440,11440,11440,0
|
|
20250513,153100,785121310,11440,11440,11440,11440,2074
|
|
20250513,153000,785121310,11440,11440,11440,11440,2074
|
|
20250513,152900,761394750,11470,11470,11470,11470,0
|
|
20250513,152800,761394750,11470,11470,11470,11470,0
|
|
20250513,152700,761394750,11470,11470,11470,11470,0
|
|
20250513,152600,761394750,11470,11470,11470,11470,0
|
|
20250513,152500,761394750,11470,11470,11470,11470,0
|
|
20250513,152400,761394750,11470,11470,11470,11470,0
|
|
20250513,152300,761394750,11470,11470,11470,11470,0
|
|
20250513,152200,761394750,11470,11470,11470,11470,0
|
|
20250513,152100,761394750,11470,11470,11470,11470,0
|
|
20250513,152000,761394750,11470,11470,11470,11470,0
|
|
20250513,151900,761394750,11470,11530,11530,11470,279
|
|
20250513,151800,758181150,11530,11530,11530,11500,148
|
|
20250513,151700,756475780,11510,11510,11540,11510,353
|
|
20250513,151600,752406120,11530,11530,11530,11500,166
|
|
20250513,151500,750494090,11530,11500,11530,11500,401
|
|
20250513,151400,745873170,11530,11500,11530,11500,279
|
|
20250513,151300,742660060,11500,11510,11540,11500,383
|
|
20250513,151200,738248200,11540,11540,11540,11510,305
|
|
20250513,151100,734731000,11540,11530,11540,11530,288
|
|
20250513,151000,731408740,11530,11540,11540,11520,164
|
|
20250513,150900,729517520,11540,11530,11540,11530,885
|
|
20250513,150800,719307210,11540,11510,11540,11510,143
|
|
20250513,150700,717660330,11510,11500,11510,11500,272
|
|
20250513,150600,714531480,11500,11520,11530,11500,295
|
|
20250513,150500,711134630,11520,11540,11540,11510,240
|
|
20250513,150400,708365120,11510,11510,11510,11500,277
|
|
20250513,150300,705177780,11540,11520,11540,11520,429
|
|
20250513,150200,700230530,11540,11540,11540,11510,431
|
|
20250513,150100,695264980,11540,11540,11540,11540,281
|
|
20250513,150000,692022240,11540,11540,11540,11520,128
|
|
20250513,145900,690545160,11540,11560,11560,11520,761
|
|
20250513,145800,681763330,11560,11560,11560,11550,98
|
|
20250513,145700,680630460,11550,11560,11560,11550,429
|
|
20250513,145600,675671800,11560,11560,11560,11550,129
|
|
20250513,145500,674180570,11560,11550,11560,11550,259
|
|
20250513,145400,671186540,11560,11560,11560,11550,487
|
|
20250513,145300,665558520,11560,11550,11560,11550,163
|
|
20250513,145200,663674330,11560,11560,11560,11560,312
|
|
20250513,145100,660067610,11560,11560,11560,11560,152
|
|
20250513,145000,658310490,11560,11550,11560,11550,848
|
|
20250513,144900,648514740,11530,11550,11550,11530,44
|
|
20250513,144800,648006560,11560,11560,11560,11540,336
|
|
20250513,144700,644124080,11550,11550,11550,11550,10
|
|
20250513,144600,644008580,11550,11550,11560,11550,380
|
|
20250513,144500,639617280,11560,11560,11560,11560,37
|
|
20250513,144400,639189560,11560,11550,11560,11550,166
|
|
20250513,144300,637271930,11550,11560,11560,11530,521
|
|
20250513,144200,631255380,11550,11550,11560,11550,30
|
|
20250513,144100,630908820,11550,11550,11550,11550,115
|
|
20250513,144000,629580570,11560,11550,11560,11550,399
|
|
20250513,143900,624971980,11550,11550,11550,11550,8
|
|
20250513,143800,624879580,11550,11550,11550,11540,211
|
|
20250513,143700,622442540,11550,11540,11550,11540,125
|
|
20250513,143600,620999040,11550,11550,11550,11540,247
|
|
20250513,143500,618146680,11550,11530,11550,11530,336
|
|
20250513,143400,614269060,11530,11530,11530,11530,1
|
|
20250513,143300,614257530,11530,11540,11550,11530,363
|
|
20250513,143200,610069420,11540,11550,11550,11530,155
|
|
20250513,143100,608280090,11540,11550,11550,11540,184
|
|
20250513,143000,606154900,11550,11550,11550,11550,41
|
|
20250513,142900,605681350,11550,11550,11550,11540,241
|
|
20250513,142800,602898420,11540,11550,11550,11540,337
|
|
20250513,142700,599009070,11550,11550,11550,11550,277
|
|
20250513,142600,595809720,11550,11550,11550,11540,86
|
|
20250513,142500,594816440,11550,11550,11550,11550,201
|
|
20250513,142400,592494890,11550,11550,11550,11550,68
|
|
20250513,142300,591709490,11540,11550,11550,11540,235
|
|
20250513,142200,588995250,11550,11540,11550,11540,59
|
|
20250513,142100,588314280,11540,11550,11550,11540,287
|
|
20250513,142000,584999440,11550,11540,11550,11540,44
|
|
20250513,141900,584491250,11550,11540,11550,11540,258
|
|
20250513,141800,581512070,11550,11540,11550,11530,58
|
|
20250513,141700,580842750,11540,11540,11540,11530,295
|
|
20250513,141600,577438950,11540,11540,11550,11540,1133
|
|
20250513,141500,564362940,11540,11530,11540,11530,81
|
|
20250513,141400,563428320,11540,11540,11540,11530,405
|
|
20250513,141300,558754640,11540,11540,11540,11540,11
|
|
20250513,141200,558627700,11540,11540,11540,11540,247
|
|
20250513,141100,555777320,11540,11540,11540,11540,61
|
|
20250513,141000,555073380,11540,11540,11540,11540,195
|
|
20250513,140900,552823080,11530,11530,11540,11530,70
|
|
20250513,140800,552015350,11540,11520,11540,11520,205
|
|
20250513,140700,549650570,11530,11530,11530,11520,68
|
|
20250513,140600,548866540,11530,11500,11530,11500,1036
|
|
20250513,140500,536940810,11500,11500,11500,11490,96
|
|
20250513,140400,535836820,11500,11490,11500,11490,192
|
|
20250513,140300,533630410,11490,11480,11490,11470,1045
|
|
20250513,140200,521633560,11480,11470,11480,11450,300
|
|
20250513,140100,518194050,11490,11490,11490,11480,257
|
|
20250513,140000,515242040,11490,11490,11490,11490,151
|
|
20250513,135900,513507050,11490,11500,11500,11490,159
|
|
20250513,135800,511679070,11500,11470,11500,11470,182
|
|
20250513,135700,509588070,11470,11480,11500,11470,206
|
|
20250513,135600,507223030,11470,11500,11510,11470,63
|
|
20250513,135500,506499540,11510,11500,11510,11490,335
|
|
20250513,135400,502645880,11490,11500,11510,11490,66
|
|
20250513,135300,501886800,11500,11480,11540,11480,4353
|
|
20250513,135200,451822010,11470,11480,11480,11470,19
|
|
20250513,135100,451603910,11480,11480,11480,11480,244
|
|
20250513,135000,448802790,11490,11480,11490,11480,106
|
|
20250513,134900,447585250,11490,11460,11490,11460,376
|
|
20250513,134800,443271240,11470,11470,11470,11460,75
|
|
20250513,134700,442411240,11490,11450,11490,11450,2055
|
|
20250513,134600,418828200,11450,11450,11450,11450,1
|
|
20250513,134500,418816750,11460,11450,11460,11450,339
|
|
20250513,134400,414932820,11460,11460,11460,11460,121
|
|
20250513,134300,413546160,11460,11450,11460,11450,179
|
|
20250513,134200,411496240,11440,11450,11450,11440,46
|
|
20250513,134100,410969550,11450,11440,11450,11440,60
|
|
20250513,134000,410282560,11450,11450,11450,11450,1
|
|
20250513,133900,410271110,11460,11460,11460,11450,242
|
|
20250513,133800,407499200,11460,11460,11460,11460,54
|
|
20250513,133700,406880360,11460,11460,11460,11460,12
|
|
20250513,133600,406742840,11460,11460,11460,11450,66
|
|
20250513,133500,405986490,11460,11450,11460,11440,28
|
|
20250513,133400,405665660,11440,11450,11450,11440,65
|
|
20250513,133300,404921430,11450,11440,11460,11440,117
|
|
20250513,133200,403581810,11440,11440,11440,11430,57
|
|
20250513,133100,402929740,11440,11440,11440,11430,43
|
|
20250513,133000,402437830,11440,11440,11440,11440,74
|
|
20250513,132900,401591270,11430,11440,11440,11430,73
|
|
20250513,132800,400756160,11440,11440,11440,11440,33
|
|
20250513,132700,400378640,11440,11440,11440,11440,87
|
|
20250513,132600,399383360,11440,11440,11440,11440,92
|
|
20250513,132500,398330880,11440,11440,11440,11430,87
|
|
20250513,132400,397335610,11440,11440,11440,11430,36
|
|
20250513,132300,396923780,11440,11440,11440,11430,13
|
|
20250513,132200,396775070,11440,11440,11440,11440,109
|
|
20250513,132100,395528110,11430,11430,11440,11430,3
|
|
20250513,132000,395493810,11440,11440,11440,11430,3
|
|
20250513,131900,395459500,11430,11430,11440,11420,174
|
|
20250513,131800,393470520,11430,11440,11440,11430,26
|
|
20250513,131700,393173090,11430,11440,11440,11430,141
|
|
20250513,131600,391561330,11440,11440,11440,11430,212
|
|
20250513,131500,389136830,11440,11440,11440,11440,36
|
|
20250513,131400,388724990,11440,11440,11440,11440,27
|
|
20250513,131300,388416110,11440,11440,11440,11430,130
|
|
20250513,131200,386928930,11440,11440,11440,11440,19
|
|
20250513,131100,386711570,11440,11430,11440,11430,241
|
|
20250513,131000,383956530,11420,11430,11430,11420,11
|
|
20250513,130900,383830810,11430,11430,11430,11430,42
|
|
20250513,130800,383350750,11430,11430,11430,11420,602
|
|
20250513,130700,376471840,11440,11450,11450,11440,325
|
|
20250513,130600,372753530,11450,11450,11450,11450,69
|
|
20250513,130500,371963480,11450,11450,11450,11450,71
|
|
20250513,130400,371150530,11450,11450,11450,11450,27
|
|
20250513,130300,370841380,11450,11440,11450,11440,87
|
|
20250513,130200,369845880,11440,11440,11440,11430,64
|
|
20250513,130100,369113730,11440,11440,11440,11430,11
|
|
20250513,130000,368987900,11430,11440,11440,11430,124
|
|
20250513,125900,367569600,11440,11420,11440,11420,50
|
|
20250513,125800,366997670,11420,11420,11420,11420,2
|
|
20250513,125700,366974830,11430,11430,11440,11430,111
|
|
20250513,125600,365705950,11440,11440,11440,11430,151
|
|
20250513,125500,363979180,11440,11440,11440,11430,53
|
|
20250513,125400,363372870,11440,11430,11440,11430,26
|
|
20250513,125300,363075450,11440,11440,11440,11440,65
|
|
20250513,125200,362331850,11440,11430,11440,11430,28
|
|
20250513,125100,362011570,11440,11430,11440,11430,33
|
|
20250513,125000,361634060,11430,11440,11440,11430,55
|
|
20250513,124900,361004880,11430,11420,11440,11420,147
|
|
20250513,124800,359324110,11430,11420,11430,11420,20
|
|
20250513,124700,359095520,11430,11430,11430,11420,68
|
|
20250513,124600,358318290,11430,11430,11430,11420,11
|
|
20250513,124500,358192570,11420,11420,11430,11420,16
|
|
20250513,124400,358009730,11420,11430,11430,11420,56
|
|
20250513,124300,357369670,11410,11420,11420,11410,3
|
|
20250513,124200,357335420,11430,11420,11430,11410,158
|
|
20250513,124100,355530660,11430,11420,11430,11420,2
|
|
20250513,124000,355507810,11430,11430,11430,11420,117
|
|
20250513,123900,354171010,11420,11430,11430,11420,43
|
|
20250513,123800,353679770,11430,11420,11430,11420,21
|
|
20250513,123700,353439870,11420,11430,11430,11420,77
|
|
20250513,123600,352559770,11430,11420,11430,11420,12
|
|
20250513,123500,352422640,11430,11420,11430,11420,15
|
|
20250513,123400,352251210,11430,11430,11430,11420,180
|
|
20250513,123300,350193830,11420,11420,11430,11420,23
|
|
20250513,123200,349930960,11430,11430,11430,11420,19
|
|
20250513,123100,349713800,11420,11430,11430,11420,38
|
|
20250513,123000,349279470,11420,11420,11420,11420,2
|
|
20250513,122900,349256630,11420,11430,11430,11420,24
|
|
20250513,122800,348982390,11430,11450,11450,11430,639
|
|
20250513,122700,341672960,11440,11440,11450,11440,201
|
|
20250513,122600,339373050,11440,11440,11440,11440,1
|
|
20250513,122500,339361610,11440,11450,11450,11440,135
|
|
20250513,122400,337816590,11460,11450,11460,11450,33
|
|
20250513,122300,337438420,11450,11450,11450,11450,3
|
|
20250513,122200,337404070,11450,11460,11460,11450,155
|
|
20250513,122100,335628550,11470,11460,11470,11460,45
|
|
20250513,122000,335112440,11460,11460,11470,11460,14
|
|
20250513,121900,334951900,11460,11470,11470,11460,50
|
|
20250513,121800,334378420,11470,11460,11480,11460,83
|
|
20250513,121700,333426410,11460,11450,11470,11450,198
|
|
20250513,121600,331155380,11460,11450,11460,11450,1193
|
|
20250513,121500,317485200,11460,11460,11460,11450,81
|
|
20250513,121400,316557550,11460,11460,11460,11450,105
|
|
20250513,121300,315354580,11460,11450,11460,11450,20
|
|
20250513,121200,315125420,11460,11450,11460,11450,29
|
|
20250513,121100,314793210,11450,11440,11460,11440,7
|
|
20250513,121000,314713070,11460,11460,11460,11460,0
|
|
20250513,120900,314713070,11460,11430,11470,11420,963
|
|
20250513,120800,303688040,11430,11430,11440,11420,157
|
|
20250513,120700,301893380,11430,11430,11430,11430,15
|
|
20250513,120600,301721930,11430,11430,11440,11430,78
|
|
20250513,120500,300830360,11440,11440,11440,11430,166
|
|
20250513,120400,298932110,11430,11430,11430,11430,0
|
|
20250513,120300,298932110,11430,11440,11440,11430,23
|
|
20250513,120200,298669020,11440,11450,11450,11440,104
|
|
20250513,120100,297478730,11450,11450,11450,11440,20
|
|
20250513,120000,297249750,11440,11440,11450,11440,28
|
|
20250513,115900,296929230,11440,11460,11460,11440,76
|
|
20250513,115800,296058970,11470,11390,11470,11390,1682
|
|
20250513,115700,276848300,11400,11370,11400,11370,597
|
|
20250513,115600,270058060,11360,11370,11370,11360,15
|
|
20250513,115500,269887530,11370,11370,11370,11360,29
|
|
20250513,115400,269557820,11370,11370,11370,11360,35
|
|
20250513,115300,269159910,11370,11370,11370,11360,275
|
|
20250513,115200,266033270,11370,11360,11370,11360,17
|
|
20250513,115100,265840000,11370,11370,11370,11370,12
|
|
20250513,115000,265703560,11370,11370,11370,11360,95
|
|
20250513,114900,264624000,11370,11360,11370,11360,17
|
|
20250513,114800,264430750,11360,11380,11380,11360,59
|
|
20250513,114700,263759990,11370,11330,11370,11330,425
|
|
20250513,114600,258937350,11350,11330,11350,11330,106
|
|
20250513,114500,257735990,11340,11340,11350,11340,78
|
|
20250513,114400,256851460,11350,11350,11350,11340,72
|
|
20250513,114300,256034810,11350,11350,11350,11340,98
|
|
20250513,114200,254923280,11350,11340,11350,11340,20
|
|
20250513,114100,254696300,11340,11330,11350,11320,126
|
|
20250513,114000,253268340,11330,11320,11330,11320,19
|
|
20250513,113900,253053080,11320,11330,11330,11320,13
|
|
20250513,113800,252905810,11320,11320,11330,11320,19
|
|
20250513,113700,252690600,11320,11320,11330,11320,5
|
|
20250513,113600,252633990,11350,11340,11350,11330,201
|
|
20250513,113500,250354650,11350,11310,11350,11310,798
|
|
20250513,113400,241325810,11300,11310,11310,11290,12
|
|
20250513,113300,241190120,11310,11300,11310,11300,126
|
|
20250513,113200,239766070,11290,11290,11310,11290,33
|
|
20250513,113100,239393180,11310,11300,11310,11300,116
|
|
20250513,113000,238082210,11310,11300,11310,11300,3
|
|
20250513,112900,238048300,11310,11300,11310,11300,94
|
|
20250513,112800,236985910,11300,11300,11300,11300,3
|
|
20250513,112700,236952010,11310,11300,11310,11300,3
|
|
20250513,112600,236918100,11300,11300,11300,11300,2
|
|
20250513,112500,236895500,11310,11300,11310,11290,427
|
|
20250513,112400,232071700,11300,11310,11310,11300,126
|
|
20250513,112300,230647260,11320,11320,11320,11310,13
|
|
20250513,112200,230500120,11330,11330,11330,11310,17
|
|
20250513,112100,230307580,11330,11300,11330,11280,1014
|
|
20250513,112000,218842090,11270,11280,11300,11270,616
|
|
20250513,111900,211891810,11270,11270,11280,11270,79
|
|
20250513,111800,211001460,11270,11280,11280,11270,127
|
|
20250513,111700,209568920,11280,11270,11280,11270,81
|
|
20250513,111600,208655970,11280,11270,11280,11270,135
|
|
20250513,111500,207134440,11280,11280,11280,11270,95
|
|
20250513,111400,206063510,11280,11280,11280,11270,82
|
|
20250513,111300,205139160,11270,11280,11280,11270,16
|
|
20250513,111200,204958690,11280,11280,11290,11280,15
|
|
20250513,111100,204789370,11290,11280,11290,11280,10
|
|
20250513,111000,204676480,11290,11270,11290,11270,12
|
|
20250513,110900,204541040,11290,11280,11290,11270,75
|
|
20250513,110800,203695460,11290,11260,11290,11260,891
|
|
20250513,110700,193652790,11260,11260,11270,11260,88
|
|
20250513,110600,192661720,11270,11270,11280,11270,151
|
|
20250513,110500,190959810,11280,11260,11280,11260,220
|
|
20250513,110400,188481260,11260,11260,11260,11260,2
|
|
20250513,110300,188458740,11270,11290,11290,11260,389
|
|
20250513,110200,184072700,11300,11300,11300,11300,54
|
|
20250513,110100,183462500,11300,11310,11310,11300,28
|
|
20250513,110000,183145840,11310,11310,11310,11300,21
|
|
20250513,105900,182908340,11300,11300,11310,11290,978
|
|
20250513,105800,171855190,11300,11290,11300,11290,29
|
|
20250513,105700,171527510,11290,11275,11300,11270,911
|
|
20250513,105600,161248715,11275,11270,11275,11270,90
|
|
20250513,105500,160233980,11280,11280,11280,11280,18
|
|
20250513,105400,160030940,11280,11280,11280,11270,12
|
|
20250513,105300,159895610,11270,11250,11270,11250,651
|
|
20250513,105200,152565965,11250,11255,11255,11250,18
|
|
20250513,105100,152363385,11250,11255,11255,11250,43
|
|
20250513,105000,151879505,11250,11250,11255,11250,13
|
|
20250513,104900,151733240,11260,11240,11260,11230,537
|
|
20250513,104800,145695660,11240,11240,11240,11230,27
|
|
20250513,104700,145392200,11230,11230,11240,11230,16
|
|
20250513,104600,145212440,11240,11240,11240,11230,20
|
|
20250513,104500,144987740,11230,11220,11240,11220,432
|
|
20250513,104400,140139410,11220,11220,11220,11210,27
|
|
20250513,104300,139836480,11220,11210,11220,11210,11
|
|
20250513,104200,139713070,11220,11220,11220,11210,36
|
|
20250513,104100,139309170,11210,11210,11220,11210,33
|
|
20250513,104000,138938940,11220,11210,11220,11210,20
|
|
20250513,103900,138714560,11210,11220,11220,11210,21
|
|
20250513,103800,138478950,11210,11210,11210,11210,2
|
|
20250513,103700,138456530,11220,11210,11220,11210,490
|
|
20250513,103600,132963140,11200,11200,11210,11200,161
|
|
20250513,103500,131159790,11210,11205,11210,11200,146
|
|
20250513,103400,129524085,11205,11205,11205,11200,28
|
|
20250513,103300,129210350,11200,11205,11205,11200,31
|
|
20250513,103200,128863000,11200,11205,11205,11200,14
|
|
20250513,103100,128706145,11200,11200,11205,11200,13
|
|
20250513,103000,128560490,11200,11200,11205,11200,162
|
|
20250513,102900,126745935,11205,11200,11205,11200,35
|
|
20250513,102800,126353770,11205,11200,11210,11200,39
|
|
20250513,102700,125916710,11210,11200,11210,11200,25
|
|
20250513,102600,125636470,11210,11200,11210,11200,11
|
|
20250513,102500,125513170,11210,11200,11210,11200,41
|
|
20250513,102400,125053800,11210,11200,11210,11200,586
|
|
20250513,102300,118488130,11190,11200,11200,11190,28
|
|
20250513,102200,118174560,11200,11190,11200,11190,10
|
|
20250513,102100,118062570,11190,11200,11200,11190,13
|
|
20250513,102000,117916980,11200,11190,11200,11190,137
|
|
20250513,101900,116382600,11190,11190,11200,11190,11
|
|
20250513,101800,116259430,11200,11180,11200,11180,531
|
|
20250513,101700,110317655,11180,11180,11180,11180,1
|
|
20250513,101600,110306475,11185,11190,11190,11180,695
|
|
20250513,101500,102529490,11190,11180,11190,11180,10
|
|
20250513,101400,102417600,11180,11160,11190,11160,865
|
|
20250513,101300,92757090,11150,11150,11160,11140,386
|
|
20250513,101200,88455140,11160,11160,11160,11150,116
|
|
20250513,101100,87161340,11150,11150,11150,11150,83
|
|
20250513,101000,86235890,11150,11150,11160,11150,131
|
|
20250513,100900,84774980,11160,11150,11160,11150,129
|
|
20250513,100800,83336520,11160,11150,11160,11150,14
|
|
20250513,100700,83180300,11150,11150,11150,11150,3
|
|
20250513,100600,83146850,11160,11160,11160,11160,1
|
|
20250513,100500,83135690,11150,11160,11160,11145,874
|
|
20250513,100400,73385440,11150,11160,11160,11150,78
|
|
20250513,100300,72515650,11160,11160,11160,11150,3
|
|
20250513,100200,72482180,11150,11140,11160,11140,278
|
|
20250513,100100,69381860,11150,11160,11160,11150,100
|
|
20250513,100000,68266770,11160,11150,11160,11150,3
|
|
20250513,095900,68233310,11160,11160,11160,11160,0
|
|
20250513,095800,68233310,11160,11140,11160,11140,479
|
|
20250513,095700,62892380,11150,11140,11150,11140,63
|
|
20250513,095600,62190550,11140,11150,11150,11140,11
|
|
20250513,095500,62067930,11150,11150,11150,11150,12
|
|
20250513,095400,61934130,11150,11150,11150,11150,0
|
|
20250513,095300,61934130,11150,11150,11150,11150,11
|
|
20250513,095200,61811480,11150,11120,11150,11120,531
|
|
20250513,095100,55899220,11130,11120,11130,11120,25
|
|
20250513,095000,55621060,11120,11130,11140,11120,120
|
|
20250513,094900,54285750,11140,11150,11150,11130,121
|
|
20250513,094800,52938360,11160,11150,11160,11140,168
|
|
20250513,094700,51065670,11160,11140,11160,11140,1463
|
|
20250513,094600,34764510,11150,11140,11150,11140,123
|
|
20250513,094500,33394040,11150,11140,11150,11140,121
|
|
20250513,094400,32045620,11160,11160,11160,11160,11
|
|
20250513,094300,31922860,11160,11150,11160,11150,55
|
|
20250513,094200,31309110,11160,11140,11160,11140,1275
|
|
20250513,094100,17089300,11160,11150,11160,11150,7
|
|
20250513,094000,17011230,11160,11160,11160,11160,0
|
|
20250513,093900,17011230,11160,11160,11160,11160,0
|
|
20250513,093800,17011230,11160,11160,11160,11160,0
|
|
20250513,093700,17011230,11160,11160,11160,11160,0
|
|
20250513,093600,17011230,11160,11160,11160,11160,22
|
|
20250513,093500,16765710,11160,11150,11160,11150,286
|
|
20250513,093400,13576140,11150,11150,11150,11150,0
|
|
20250513,093300,13576140,11150,11150,11150,11150,241
|
|
20250513,093200,10888990,11150,11150,11150,11150,0
|
|
20250513,093100,10888990,11150,11150,11150,11150,0
|
|
20250513,093000,10888990,11150,11150,11150,11150,0
|
|
20250513,092900,10888990,11150,11150,11150,11150,0
|
|
20250513,092800,10888990,11150,11150,11150,11150,0
|
|
20250513,092700,10888990,11150,11150,11150,11150,0
|
|
20250513,092600,10888990,11150,11150,11150,11150,137
|
|
20250513,092500,9361440,11150,11150,11150,11150,0
|
|
20250513,092400,9361440,11150,11150,11150,11150,0
|
|
20250513,092300,9361440,11150,11150,11150,11150,1
|
|
20250513,092200,9350290,11150,11150,11150,11150,1
|
|
20250513,092100,9339140,11150,11150,11150,11150,1
|
|
20250513,092000,9327990,11150,11140,11150,11140,125
|
|
20250513,091900,7935020,11140,11140,11140,11140,0
|
|
20250513,091800,7935020,11140,11140,11140,11140,0
|
|
20250513,091700,7935020,11140,11140,11140,11140,8
|
|
20250513,091600,7845900,11140,11150,11160,11140,150
|
|
20250513,091500,6174200,11150,11150,11150,11150,0
|
|
20250513,091400,6174200,11150,11150,11150,11150,44
|
|
20250513,091300,5683600,11160,11160,11160,11160,0
|
|
20250513,091200,5683600,11160,11160,11160,11160,0
|
|
20250513,091100,5683600,11160,11160,11160,11160,0
|
|
20250513,091000,5683600,11160,11160,11160,11160,1
|
|
20250513,090900,5672440,11160,11160,11160,11160,0
|
|
20250513,090800,5672440,11160,11160,11160,11160,0
|
|
20250513,090700,5672440,11160,11150,11160,11150,10
|
|
20250513,090600,5560930,11160,11150,11160,11140,333
|
|
20250513,090500,1846050,11150,11150,11150,11150,1
|
|
20250513,090400,1834900,11150,11150,11150,11150,1
|
|
20250513,090300,1823750,11150,11150,11150,11150,0
|
|
20250513,090200,1823750,11150,11150,11150,11150,14
|
|
20250513,090100,1667650,11090,11140,11150,11090,147
|
|
20250513,090000,33450,11150,11150,11150,11150,3
|