617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,191400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,191300,29496121635,12280,12280,12280,12280,0
|
|
20250512,191200,29496121635,12280,12280,12280,12280,0
|
|
20250512,191100,29496121635,12280,12280,12280,12280,0
|
|
20250512,191000,29496121635,12280,12280,12280,12280,0
|
|
20250512,190900,29496121635,12280,12280,12280,12280,0
|
|
20250512,190800,29496121635,12280,12280,12280,12280,0
|
|
20250512,190700,29496121635,12280,12280,12280,12280,0
|
|
20250512,190600,29496121635,12280,12280,12280,12280,0
|
|
20250512,190500,29496121635,12280,12280,12280,12280,0
|
|
20250512,190400,29496121635,12280,12280,12280,12280,0
|
|
20250512,190300,29496121635,12280,12280,12280,12280,0
|
|
20250512,190200,29496121635,12280,12280,12280,12280,0
|
|
20250512,190100,29496121635,12280,12280,12280,12280,0
|
|
20250512,190000,29496121635,12280,12280,12280,12280,0
|
|
20250512,185900,29496121635,12280,12280,12280,12280,0
|
|
20250512,185800,29496121635,12280,12280,12280,12280,0
|
|
20250512,185700,29496121635,12280,12280,12280,12280,0
|
|
20250512,185600,29496121635,12280,12280,12280,12280,0
|
|
20250512,185500,29496121635,12280,12280,12280,12280,0
|
|
20250512,185400,29496121635,12280,12280,12280,12280,0
|
|
20250512,185300,29496121635,12280,12280,12280,12280,0
|
|
20250512,185200,29496121635,12280,12280,12280,12280,0
|
|
20250512,185100,29496121635,12280,12280,12280,12280,0
|
|
20250512,185000,29496121635,12280,12280,12280,12280,0
|
|
20250512,184900,29496121635,12280,12280,12280,12280,0
|
|
20250512,184800,29496121635,12280,12280,12280,12280,0
|
|
20250512,184700,29496121635,12280,12280,12280,12280,0
|
|
20250512,184600,29496121635,12280,12280,12280,12280,0
|
|
20250512,184500,29496121635,12280,12280,12280,12280,0
|
|
20250512,184400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,184300,29496121635,12280,12280,12280,12280,0
|
|
20250512,184200,29496121635,12280,12280,12280,12280,0
|
|
20250512,184100,29496121635,12280,12280,12280,12280,0
|
|
20250512,184000,29496121635,12280,12280,12280,12280,0
|
|
20250512,183900,29496121635,12280,12280,12280,12280,0
|
|
20250512,183800,29496121635,12280,12280,12280,12280,0
|
|
20250512,183700,29496121635,12280,12280,12280,12280,0
|
|
20250512,183600,29496121635,12280,12280,12280,12280,0
|
|
20250512,183500,29496121635,12280,12280,12280,12280,0
|
|
20250512,183400,29496121635,12280,12280,12280,12280,0
|
|
20250512,183300,29496121635,12280,12280,12280,12280,0
|
|
20250512,183200,29496121635,12280,12280,12280,12280,0
|
|
20250512,183100,29496121635,12280,12280,12280,12280,0
|
|
20250512,183000,29496121635,12280,12280,12280,12280,0
|
|
20250512,182900,29496121635,12280,12280,12280,12280,0
|
|
20250512,182800,29496121635,12280,12280,12280,12280,0
|
|
20250512,182700,29496121635,12280,12280,12280,12280,0
|
|
20250512,182600,29496121635,12280,12280,12280,12280,0
|
|
20250512,182500,29496121635,12280,12280,12280,12280,0
|
|
20250512,182400,29496121635,12280,12280,12280,12280,0
|
|
20250512,182300,29496121635,12280,12280,12280,12280,0
|
|
20250512,182200,29496121635,12280,12280,12280,12280,0
|
|
20250512,182100,29496121635,12280,12280,12280,12280,0
|
|
20250512,182000,29496121635,12280,12280,12280,12280,0
|
|
20250512,181900,29496121635,12280,12280,12280,12280,0
|
|
20250512,181800,29496121635,12280,12280,12280,12280,0
|
|
20250512,181700,29496121635,12280,12280,12280,12280,0
|
|
20250512,181600,29496121635,12280,12280,12280,12280,0
|
|
20250512,181500,29496121635,12280,12280,12280,12280,0
|
|
20250512,181400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,181300,29496121635,12280,12280,12280,12280,0
|
|
20250512,181200,29496121635,12280,12280,12280,12280,0
|
|
20250512,181100,29496121635,12280,12280,12280,12280,0
|
|
20250512,181000,29496121635,12280,12280,12280,12280,0
|
|
20250512,180900,29496121635,12280,12280,12280,12280,0
|
|
20250512,180800,29496121635,12280,12280,12280,12280,0
|
|
20250512,180700,29496121635,12280,12280,12280,12280,0
|
|
20250512,180600,29496121635,12280,12280,12280,12280,0
|
|
20250512,180500,29496121635,12280,12280,12280,12280,0
|
|
20250512,180400,29496121635,12280,12280,12280,12280,0
|
|
20250512,180300,29496121635,12280,12280,12280,12280,0
|
|
20250512,180200,29496121635,12280,12280,12280,12280,0
|
|
20250512,180100,29496121635,12280,12280,12280,12280,0
|
|
20250512,180000,29496121635,12280,12280,12280,12280,0
|
|
20250512,175900,29496121635,12280,12280,12280,12280,0
|
|
20250512,175800,29496121635,12280,12280,12280,12280,0
|
|
20250512,175700,29496121635,12280,12280,12280,12280,0
|
|
20250512,175600,29496121635,12280,12280,12280,12280,0
|
|
20250512,175500,29496121635,12280,12280,12280,12280,0
|
|
20250512,175400,29496121635,12280,12280,12280,12280,0
|
|
20250512,175300,29496121635,12280,12280,12280,12280,0
|
|
20250512,175200,29496121635,12280,12280,12280,12280,0
|
|
20250512,175100,29496121635,12280,12280,12280,12280,0
|
|
20250512,175000,29496121635,12280,12280,12280,12280,0
|
|
20250512,174900,29496121635,12280,12280,12280,12280,0
|
|
20250512,174800,29496121635,12280,12280,12280,12280,0
|
|
20250512,174700,29496121635,12280,12280,12280,12280,0
|
|
20250512,174600,29496121635,12280,12280,12280,12280,0
|
|
20250512,174500,29496121635,12280,12280,12280,12280,0
|
|
20250512,174400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,174300,29496121635,12280,12280,12280,12280,0
|
|
20250512,174200,29496121635,12280,12280,12280,12280,0
|
|
20250512,174100,29496121635,12280,12280,12280,12280,0
|
|
20250512,174000,29496121635,12280,12280,12280,12280,0
|
|
20250512,173900,29496121635,12280,12280,12280,12280,0
|
|
20250512,173800,29496121635,12280,12280,12280,12280,0
|
|
20250512,173700,29496121635,12280,12280,12280,12280,0
|
|
20250512,173600,29496121635,12280,12280,12280,12280,0
|
|
20250512,173500,29496121635,12280,12280,12280,12280,0
|
|
20250512,173400,29496121635,12280,12280,12280,12280,0
|
|
20250512,173300,29496121635,12280,12280,12280,12280,0
|
|
20250512,173200,29496121635,12280,12280,12280,12280,0
|
|
20250512,173100,29496121635,12280,12280,12280,12280,0
|
|
20250512,173000,29496121635,12280,12280,12280,12280,0
|
|
20250512,172900,29496121635,12280,12280,12280,12280,0
|
|
20250512,172800,29496121635,12280,12280,12280,12280,0
|
|
20250512,172700,29496121635,12280,12280,12280,12280,0
|
|
20250512,172600,29496121635,12280,12280,12280,12280,0
|
|
20250512,172500,29496121635,12280,12280,12280,12280,0
|
|
20250512,172400,29496121635,12280,12280,12280,12280,0
|
|
20250512,172300,29496121635,12280,12280,12280,12280,0
|
|
20250512,172200,29496121635,12280,12280,12280,12280,0
|
|
20250512,172100,29496121635,12280,12280,12280,12280,0
|
|
20250512,172000,29496121635,12280,12280,12280,12280,0
|
|
20250512,171900,29496121635,12280,12280,12280,12280,0
|
|
20250512,171800,29496121635,12280,12280,12280,12280,0
|
|
20250512,171700,29496121635,12280,12280,12280,12280,0
|
|
20250512,171600,29496121635,12280,12280,12280,12280,0
|
|
20250512,171500,29496121635,12280,12280,12280,12280,0
|
|
20250512,171400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,171300,29496121635,12280,12280,12280,12280,0
|
|
20250512,171200,29496121635,12280,12280,12280,12280,0
|
|
20250512,171100,29496121635,12280,12280,12280,12280,0
|
|
20250512,171000,29496121635,12280,12280,12280,12280,0
|
|
20250512,170900,29496121635,12280,12280,12280,12280,0
|
|
20250512,170800,29496121635,12280,12280,12280,12280,0
|
|
20250512,170700,29496121635,12280,12280,12280,12280,0
|
|
20250512,170600,29496121635,12280,12280,12280,12280,0
|
|
20250512,170500,29496121635,12280,12280,12280,12280,0
|
|
20250512,170400,29496121635,12280,12280,12280,12280,0
|
|
20250512,170300,29496121635,12280,12280,12280,12280,0
|
|
20250512,170200,29496121635,12280,12280,12280,12280,0
|
|
20250512,170100,29496121635,12280,12280,12280,12280,0
|
|
20250512,170000,29496121635,12280,12280,12280,12280,0
|
|
20250512,165900,29496121635,12280,12280,12280,12280,0
|
|
20250512,165800,29496121635,12280,12280,12280,12280,0
|
|
20250512,165700,29496121635,12280,12280,12280,12280,0
|
|
20250512,165600,29496121635,12280,12280,12280,12280,0
|
|
20250512,165500,29496121635,12280,12280,12280,12280,0
|
|
20250512,165400,29496121635,12280,12280,12280,12280,0
|
|
20250512,165300,29496121635,12280,12280,12280,12280,0
|
|
20250512,165200,29496121635,12280,12280,12280,12280,0
|
|
20250512,165100,29496121635,12280,12280,12280,12280,0
|
|
20250512,165000,29496121635,12280,12280,12280,12280,0
|
|
20250512,164900,29496121635,12280,12280,12280,12280,0
|
|
20250512,164800,29496121635,12280,12280,12280,12280,0
|
|
20250512,164700,29496121635,12280,12280,12280,12280,0
|
|
20250512,164600,29496121635,12280,12280,12280,12280,0
|
|
20250512,164500,29496121635,12280,12280,12280,12280,0
|
|
20250512,164400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,164300,29496121635,12280,12280,12280,12280,0
|
|
20250512,164200,29496121635,12280,12280,12280,12280,0
|
|
20250512,164100,29496121635,12280,12280,12280,12280,0
|
|
20250512,164000,29496121635,12280,12280,12280,12280,0
|
|
20250512,163900,29496121635,12280,12280,12280,12280,0
|
|
20250512,163800,29496121635,12280,12280,12280,12280,0
|
|
20250512,163700,29496121635,12280,12280,12280,12280,0
|
|
20250512,163600,29496121635,12280,12280,12280,12280,0
|
|
20250512,163500,29496121635,12280,12280,12280,12280,0
|
|
20250512,163400,29496121635,12280,12280,12280,12280,0
|
|
20250512,163300,29496121635,12280,12280,12280,12280,0
|
|
20250512,163200,29496121635,12280,12280,12280,12280,0
|
|
20250512,163100,29496121635,12280,12280,12280,12280,0
|
|
20250512,163000,29496121635,12280,12280,12280,12280,0
|
|
20250512,162900,29496121635,12280,12280,12280,12280,0
|
|
20250512,162800,29496121635,12280,12280,12280,12280,0
|
|
20250512,162700,29496121635,12280,12280,12280,12280,0
|
|
20250512,162600,29496121635,12280,12280,12280,12280,0
|
|
20250512,162500,29496121635,12280,12280,12280,12280,0
|
|
20250512,162400,29496121635,12280,12280,12280,12280,0
|
|
20250512,162300,29496121635,12280,12280,12280,12280,0
|
|
20250512,162200,29496121635,12280,12280,12280,12280,0
|
|
20250512,162100,29496121635,12280,12280,12280,12280,0
|
|
20250512,162000,29496121635,12280,12280,12280,12280,0
|
|
20250512,161900,29496121635,12280,12280,12280,12280,0
|
|
20250512,161800,29496121635,12280,12280,12280,12280,0
|
|
20250512,161700,29496121635,12280,12280,12280,12280,0
|
|
20250512,161600,29496121635,12280,12280,12280,12280,0
|
|
20250512,161500,29496121635,12280,12280,12280,12280,0
|
|
20250512,161400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,161300,29496121635,12280,12280,12280,12280,0
|
|
20250512,161200,29496121635,12280,12280,12280,12280,0
|
|
20250512,161100,29496121635,12280,12280,12280,12280,0
|
|
20250512,161000,29496121635,12280,12280,12280,12280,0
|
|
20250512,160900,29496121635,12280,12280,12280,12280,0
|
|
20250512,160800,29496121635,12280,12280,12280,12280,0
|
|
20250512,160700,29496121635,12280,12280,12280,12280,0
|
|
20250512,160600,29496121635,12280,12280,12280,12280,0
|
|
20250512,160500,29496121635,12280,12280,12280,12280,0
|
|
20250512,160400,29496121635,12280,12280,12280,12280,0
|
|
20250512,160300,29496121635,12280,12280,12280,12280,0
|
|
20250512,160200,29496121635,12280,12280,12280,12280,0
|
|
20250512,160100,29496121635,12280,12280,12280,12280,0
|
|
20250512,160000,29496121635,12280,12280,12280,12280,0
|
|
20250512,155900,29496121635,12280,12280,12280,12280,0
|
|
20250512,155800,29496121635,12280,12280,12280,12280,0
|
|
20250512,155700,29496121635,12280,12280,12280,12280,0
|
|
20250512,155600,29496121635,12280,12280,12280,12280,0
|
|
20250512,155500,29496121635,12280,12280,12280,12280,0
|
|
20250512,155400,29496121635,12280,12280,12280,12280,0
|
|
20250512,155300,29496121635,12280,12280,12280,12280,0
|
|
20250512,155200,29496121635,12280,12280,12280,12280,0
|
|
20250512,155100,29496121635,12280,12280,12280,12280,0
|
|
20250512,155000,29496121635,12280,12280,12280,12280,0
|
|
20250512,154900,29496121635,12280,12280,12280,12280,0
|
|
20250512,154800,29496121635,12280,12280,12280,12280,0
|
|
20250512,154700,29496121635,12280,12280,12280,12280,0
|
|
20250512,154600,29496121635,12280,12280,12280,12280,0
|
|
20250512,154500,29496121635,12280,12280,12280,12280,0
|
|
20250512,154400,29496121635,12280,12280,12280,12280,18524
|
|
20250512,154300,29496121635,12280,12280,12280,12280,0
|
|
20250512,154200,29496121635,12280,12280,12280,12280,0
|
|
20250512,154100,29496121635,12280,12280,12280,12280,0
|
|
20250512,154000,29496121635,12280,12280,12280,12280,0
|
|
20250512,153900,29496121635,12280,12280,12280,12280,0
|
|
20250512,153800,29496121635,12280,12280,12280,12280,0
|
|
20250512,153700,29496121635,12280,12280,12280,12280,0
|
|
20250512,153600,29496121635,12280,12280,12280,12280,0
|
|
20250512,153500,29496121635,12280,12280,12280,12280,0
|
|
20250512,153400,29496121635,12280,12280,12280,12280,0
|
|
20250512,153300,29496121635,12280,12280,12280,12280,0
|
|
20250512,153200,29496121635,12280,12280,12280,12280,0
|
|
20250512,153100,29496121635,12280,12280,12280,12280,0
|
|
20250512,153000,29496121635,12280,12280,12280,12280,18524
|
|
20250512,152900,29268646915,12250,12250,12250,12250,0
|
|
20250512,152800,29268646915,12250,12250,12250,12250,0
|
|
20250512,152700,29268646915,12250,12250,12250,12250,0
|
|
20250512,152600,29268646915,12250,12250,12250,12250,0
|
|
20250512,152500,29268646915,12250,12250,12250,12250,0
|
|
20250512,152400,29268646915,12250,12250,12250,12250,0
|
|
20250512,152300,29268646915,12250,12250,12250,12250,0
|
|
20250512,152200,29268646915,12250,12250,12250,12250,0
|
|
20250512,152100,29268646915,12250,12250,12250,12250,0
|
|
20250512,152000,29268646915,12250,12250,12250,12250,0
|
|
20250512,151900,29268646915,12250,12200,12250,12190,3854
|
|
20250512,151800,29221550765,12200,12150,12200,12130,3373
|
|
20250512,151700,29180570335,12160,12150,12180,12150,1240
|
|
20250512,151600,29165503755,12180,12140,12200,12130,1967
|
|
20250512,151500,29141625225,12140,12160,12210,12140,3684
|
|
20250512,151400,29096818145,12160,12190,12200,12140,5443
|
|
20250512,151300,29030606545,12190,12230,12240,12190,6525
|
|
20250512,151200,28950983545,12230,12220,12240,12210,2411
|
|
20250512,151100,28921525760,12220,12220,12250,12220,1331
|
|
20250512,151000,28905254410,12230,12330,12330,12220,10420
|
|
20250512,150900,28777683580,12330,12270,12350,12270,1530
|
|
20250512,150800,28758862120,12270,12350,12350,12270,9337
|
|
20250512,150700,28643948530,12360,12360,12360,12340,233
|
|
20250512,150600,28641071320,12360,12340,12360,12340,1634
|
|
20250512,150500,28620904540,12340,12360,12390,12340,2929
|
|
20250512,150400,28584740400,12360,12350,12400,12350,1234
|
|
20250512,150300,28569468520,12370,12385,12390,12350,3184
|
|
20250512,150200,28530073380,12385,12410,12410,12385,1072
|
|
20250512,150100,28516784525,12410,12410,12420,12390,2294
|
|
20250512,150000,28488330235,12400,12350,12400,12340,1751
|
|
20250512,145900,28466640790,12350,12340,12370,12330,1952
|
|
20250512,145800,28442538590,12330,12360,12360,12330,1287
|
|
20250512,145700,28426650660,12340,12390,12400,12340,2610
|
|
20250512,145600,28394376230,12390,12400,12400,12390,980
|
|
20250512,145500,28382231880,12400,12380,12410,12360,2729
|
|
20250512,145400,28348461650,12370,12350,12380,12350,1786
|
|
20250512,145300,28326389410,12350,12430,12430,12310,9046
|
|
20250512,145200,28214442970,12440,12500,12500,12420,4955
|
|
20250512,145100,28152737070,12500,12520,12520,12480,2317
|
|
20250512,145000,28123777550,12510,12500,12530,12500,1409
|
|
20250512,144900,28106154630,12500,12460,12510,12460,432
|
|
20250512,144800,28100757300,12480,12540,12545,12460,3450
|
|
20250512,144700,28057593115,12540,12490,12540,12480,2162
|
|
20250512,144600,28030546795,12460,12480,12510,12430,731
|
|
20250512,144500,28021434325,12470,12380,12510,12380,4753
|
|
20250512,144400,27962247155,12380,12380,12400,12360,2926
|
|
20250512,144300,27926032670,12380,12400,12430,12370,3114
|
|
20250512,144200,27887448450,12420,12340,12420,12310,4617
|
|
20250512,144100,27830404970,12310,12400,12420,12300,9740
|
|
20250512,144000,27710042800,12400,12520,12520,12400,9346
|
|
20250512,143900,27593742500,12510,12500,12550,12490,6998
|
|
20250512,143800,27506241300,12500,12590,12630,12460,14732
|
|
20250512,143700,27321667870,12620,12610,12650,12560,5445
|
|
20250512,143600,27253070930,12620,12610,12680,12560,12787
|
|
20250512,143500,27091848435,12640,12770,12830,12430,55275
|
|
20250512,143400,26392148615,12750,12760,13150,12710,103718
|
|
20250512,143300,25049554835,12740,12700,12830,12690,20925
|
|
20250512,143200,24782157905,12700,12680,12760,12680,12158
|
|
20250512,143100,24627376965,12660,12670,12670,12650,2912
|
|
20250512,143000,24590522775,12670,12660,12690,12620,2538
|
|
20250512,142900,24558431785,12660,12600,12760,12600,15277
|
|
20250512,142800,24364478915,12620,12510,12620,12500,3699
|
|
20250512,142700,24318000735,12500,12470,12540,12450,3018
|
|
20250512,142600,24280354995,12480,12570,12580,12480,8370
|
|
20250512,142500,24175368785,12570,12620,12620,12570,2554
|
|
20250512,142400,24143243985,12620,12600,12640,12570,6048
|
|
20250512,142300,24067042855,12600,12640,12690,12590,5360
|
|
20250512,142200,23999391175,12690,12610,12700,12580,11640
|
|
20250512,142100,23852184475,12580,12590,12650,12570,9206
|
|
20250512,142000,23735985195,12600,12510,12670,12510,19284
|
|
20250512,141900,23492834005,12510,12470,12580,12470,9024
|
|
20250512,141800,23379871915,12520,12580,12640,12370,25433
|
|
20250512,141700,23061637070,12570,12630,12680,12490,24035
|
|
20250512,141600,22759202050,12640,12470,12780,12470,26624
|
|
20250512,141500,22422400570,12470,12430,12470,12420,711
|
|
20250512,141400,22413560050,12430,12440,12450,12420,1517
|
|
20250512,141300,22394708000,12440,12490,12490,12390,2783
|
|
20250512,141200,22360084090,12490,12510,12530,12390,7483
|
|
20250512,141100,22266698310,12520,12540,12570,12500,5494
|
|
20250512,141000,22197853750,12540,12490,12600,12490,7865
|
|
20250512,140900,22099265890,12490,12500,12540,12430,6869
|
|
20250512,140800,22013581620,12520,12480,12520,12440,4555
|
|
20250512,140700,21956849880,12480,12470,12530,12430,5562
|
|
20250512,140600,21887526980,12460,12500,12500,12330,12684
|
|
20250512,140500,21730115090,12520,12460,12690,12390,52593
|
|
20250512,140400,21067580020,12460,12350,12540,12350,25041
|
|
20250512,140300,20755405640,12380,12380,12430,12310,5688
|
|
20250512,140200,20684920200,12380,12220,12380,12220,4102
|
|
20250512,140100,20634512870,12260,12220,12260,12220,416
|
|
20250512,140000,20629418480,12230,12230,12230,12230,328
|
|
20250512,135900,20625407040,12230,12240,12240,12230,314
|
|
20250512,135800,20621564000,12250,12250,12250,12250,158
|
|
20250512,135700,20619628500,12250,12250,12270,12240,1211
|
|
20250512,135600,20604790730,12270,12240,12270,12240,661
|
|
20250512,135500,20596683530,12240,12260,12260,12230,461
|
|
20250512,135400,20591041740,12260,12270,12270,12260,26
|
|
20250512,135300,20590722970,12270,12260,12280,12240,801
|
|
20250512,135200,20580901310,12260,12280,12280,12260,470
|
|
20250512,135100,20575132610,12280,12290,12290,12280,839
|
|
20250512,135000,20564821380,12290,12280,12290,12260,1100
|
|
20250512,134900,20551323390,12280,12280,12290,12280,561
|
|
20250512,134800,20544434300,12290,12290,12290,12280,92
|
|
20250512,134700,20543304220,12290,12290,12290,12280,1560
|
|
20250512,134600,20524134630,12290,12310,12320,12280,1263
|
|
20250512,134500,20508601430,12310,12280,12310,12280,1320
|
|
20250512,134400,20492374340,12280,12280,12290,12270,604
|
|
20250512,134300,20484957360,12280,12280,12290,12270,397
|
|
20250512,134200,20480082110,12280,12280,12280,12270,100
|
|
20250512,134100,20478854490,12280,12280,12300,12280,679
|
|
20250512,134000,20470507710,12280,12310,12310,12280,1949
|
|
20250512,133900,20446542630,12310,12280,12320,12280,3507
|
|
20250512,133800,20403406120,12280,12260,12290,12260,615
|
|
20250512,133700,20395851510,12280,12240,12280,12240,588
|
|
20250512,133600,20388635710,12240,12260,12270,12230,772
|
|
20250512,133500,20379179930,12270,12240,12270,12230,936
|
|
20250512,133400,20367716210,12240,12270,12270,12240,1638
|
|
20250512,133300,20347651680,12270,12250,12270,12240,520
|
|
20250512,133200,20341279470,12250,12240,12270,12230,2323
|
|
20250512,133100,20312826600,12240,12220,12250,12210,849
|
|
20250512,133000,20302448840,12250,12200,12250,12200,141
|
|
20250512,132900,20300724670,12200,12230,12240,12180,399
|
|
20250512,132800,20295845620,12230,12280,12290,12220,1234
|
|
20250512,132700,20280718440,12280,12240,12300,12240,4987
|
|
20250512,132600,20219492970,12240,12170,12240,12160,3029
|
|
20250512,132500,20182521920,12170,12160,12170,12155,1596
|
|
20250512,132400,20163114300,12160,12180,12190,12160,135
|
|
20250512,132300,20161470770,12180,12180,12190,12170,501
|
|
20250512,132200,20155369360,12190,12150,12190,12150,893
|
|
20250512,132100,20144501970,12120,12150,12150,12110,225
|
|
20250512,132000,20141769640,12110,12120,12150,12100,2160
|
|
20250512,131900,20115592090,12110,12130,12130,12110,418
|
|
20250512,131800,20110522300,12120,12120,12140,12110,107
|
|
20250512,131700,20109223730,12110,12150,12150,12110,230
|
|
20250512,131600,20106438390,12100,12130,12150,12100,869
|
|
20250512,131500,20095900000,12140,12100,12140,12100,466
|
|
20250512,131400,20090249010,12100,12130,12130,12100,735
|
|
20250512,131300,20081341140,12130,12130,12130,12090,1408
|
|
20250512,131200,20064318340,12130,12090,12130,12090,677
|
|
20250512,131100,20056117710,12090,12100,12110,12090,822
|
|
20250512,131000,20046173920,12090,12080,12090,12060,1354
|
|
20250512,130900,20029826200,12080,12130,12130,12080,557
|
|
20250512,130800,20023092480,12130,12140,12140,12100,456
|
|
20250512,130700,20017574810,12140,12090,12170,12070,6050
|
|
20250512,130600,19944506940,12090,12100,12120,12090,3916
|
|
20250512,130500,19897126010,12110,12140,12140,12110,3550
|
|
20250512,130400,19854098930,12130,12130,12130,12120,808
|
|
20250512,130300,19844301260,12120,12130,12130,12120,516
|
|
20250512,130200,19838046150,12130,12140,12150,12120,520
|
|
20250512,130100,19831734500,12130,12130,12140,12120,777
|
|
20250512,130000,19822310100,12140,12120,12140,12120,1334
|
|
20250512,125900,19806135390,12120,12130,12150,12110,2226
|
|
20250512,125800,19779156170,12120,12150,12160,12120,4203
|
|
20250512,125700,19728179070,12150,12180,12180,12150,1352
|
|
20250512,125600,19711750170,12180,12150,12180,12150,508
|
|
20250512,125500,19705574570,12150,12150,12170,12150,41
|
|
20250512,125400,19705076220,12150,12170,12170,12150,120
|
|
20250512,125300,19703616860,12170,12150,12170,12150,1365
|
|
20250512,125200,19687027400,12150,12190,12190,12150,1606
|
|
20250512,125100,19667504550,12190,12190,12190,12150,150
|
|
20250512,125000,19665680500,12190,12150,12190,12140,787
|
|
20250512,124900,19656111430,12150,12150,12150,12140,692
|
|
20250512,124800,19647704860,12150,12150,12190,12140,1368
|
|
20250512,124700,19631087160,12150,12190,12190,12150,3738
|
|
20250512,124600,19585631730,12190,12190,12200,12180,697
|
|
20250512,124500,19577136270,12190,12230,12230,12190,243
|
|
20250512,124400,19574174020,12190,12180,12190,12180,173
|
|
20250512,124300,19572066770,12180,12180,12180,12180,457
|
|
20250512,124200,19566500510,12180,12190,12190,12180,451
|
|
20250512,124100,19561002830,12180,12170,12180,12170,449
|
|
20250512,124000,19555534140,12180,12180,12200,12180,904
|
|
20250512,123900,19544518180,12180,12160,12180,12160,285
|
|
20250512,123800,19541049870,12170,12170,12170,12160,1365
|
|
20250512,123700,19524447900,12170,12190,12190,12170,505
|
|
20250512,123600,19518301000,12170,12170,12190,12170,392
|
|
20250512,123500,19513529780,12190,12190,12190,12180,54
|
|
20250512,123400,19512871620,12190,12170,12190,12170,411
|
|
20250512,123300,19507867980,12180,12190,12190,12180,178
|
|
20250512,123200,19505699320,12200,12250,12250,12200,590
|
|
20250512,123100,19498494960,12250,12230,12250,12210,69
|
|
20250512,123000,19497651930,12220,12230,12260,12220,473
|
|
20250512,122900,19491870430,12260,12210,12270,12210,1131
|
|
20250512,122800,19478034550,12210,12180,12220,12180,1100
|
|
20250512,122700,19464619490,12180,12190,12190,12170,1655
|
|
20250512,122600,19444471100,12170,12165,12170,12155,1442
|
|
20250512,122500,19426935110,12170,12170,12170,12160,3151
|
|
20250512,122400,19388608140,12200,12190,12200,12170,3385
|
|
20250512,122300,19347388610,12190,12190,12200,12190,1015
|
|
20250512,122200,19335011720,12190,12200,12210,12190,541
|
|
20250512,122100,19328412420,12210,12210,12240,12200,1245
|
|
20250512,122000,19313219110,12200,12250,12280,12200,1943
|
|
20250512,121900,19289481280,12280,12280,12290,12280,29
|
|
20250512,121800,19289125100,12280,12230,12300,12230,1073
|
|
20250512,121700,19275952540,12230,12210,12230,12200,113
|
|
20250512,121600,19274572780,12210,12230,12230,12210,1425
|
|
20250512,121500,19257164220,12230,12260,12260,12230,639
|
|
20250512,121400,19249346670,12260,12230,12260,12200,3573
|
|
20250512,121300,19205701980,12220,12260,12260,12220,390
|
|
20250512,121200,19200929490,12260,12230,12260,12230,788
|
|
20250512,121100,19191285000,12230,12240,12250,12230,1311
|
|
20250512,121000,19175236000,12240,12280,12280,12240,704
|
|
20250512,120900,19166612730,12270,12280,12280,12270,58
|
|
20250512,120800,19165900890,12280,12250,12290,12250,187
|
|
20250512,120700,19163605700,12240,12280,12290,12230,536
|
|
20250512,120600,19157042940,12290,12230,12290,12230,64
|
|
20250512,120500,19156258170,12220,12240,12280,12220,908
|
|
20250512,120400,19145143620,12250,12320,12320,12250,6170
|
|
20250512,120300,19069389030,12320,12310,12320,12290,1397
|
|
20250512,120200,19052198460,12310,12260,12310,12250,1588
|
|
20250512,120100,19032707830,12260,12260,12270,12240,1292
|
|
20250512,120000,19016871120,12260,12230,12260,12230,339
|
|
20250512,115900,19012722050,12230,12270,12280,12230,1931
|
|
20250512,115800,18989054480,12280,12230,12280,12230,2045
|
|
20250512,115700,18963983170,12220,12210,12230,12210,463
|
|
20250512,115600,18958326890,12230,12240,12250,12220,1067
|
|
20250512,115500,18945267200,12250,12200,12260,12200,1325
|
|
20250512,115400,18929067790,12200,12170,12200,12170,765
|
|
20250512,115300,18919750420,12160,12170,12170,12160,780
|
|
20250512,115200,18910261690,12170,12190,12190,12160,1854
|
|
20250512,115100,18887700750,12200,12190,12200,12180,274
|
|
20250512,115000,18884362370,12190,12180,12210,12180,362
|
|
20250512,114900,18879948520,12210,12160,12210,12160,2006
|
|
20250512,114800,18855502610,12170,12170,12180,12160,839
|
|
20250512,114700,18845293110,12170,12180,12180,12170,830
|
|
20250512,114600,18835190880,12190,12180,12190,12180,1998
|
|
20250512,114500,18810855110,12180,12180,12190,12180,1312
|
|
20250512,114400,18794873740,12190,12180,12200,12180,1016
|
|
20250512,114300,18782498020,12180,12170,12190,12170,769
|
|
20250512,114200,18773131820,12170,12230,12230,12170,864
|
|
20250512,114100,18762599090,12240,12230,12240,12170,7534
|
|
20250512,114000,18670750250,12230,12260,12280,12230,2169
|
|
20250512,113900,18644201020,12270,12300,12300,12230,2390
|
|
20250512,113800,18614905060,12300,12260,12310,12260,5583
|
|
20250512,113700,18546261700,12280,12230,12300,12220,4212
|
|
20250512,113600,18494591240,12210,12220,12240,12190,1776
|
|
20250512,113500,18472918610,12210,12180,12230,12160,2966
|
|
20250512,113400,18436758580,12160,12230,12240,12150,23077
|
|
20250512,113300,18155290820,12240,12290,12290,12230,1262
|
|
20250512,113200,18139832810,12290,12250,12290,12230,3290
|
|
20250512,113100,18099540560,12230,12250,12280,12220,4227
|
|
20250512,113000,18047838310,12250,12290,12290,12230,5264
|
|
20250512,112900,17983397895,12290,12270,12300,12250,3137
|
|
20250512,112800,17944940065,12270,12310,12340,12260,2765
|
|
20250512,112700,17910951625,12310,12270,12310,12250,6252
|
|
20250512,112600,17834254875,12270,12310,12310,12250,5604
|
|
20250512,112500,17765447435,12310,12320,12340,12300,2764
|
|
20250512,112400,17731429505,12320,12360,12360,12320,4036
|
|
20250512,112300,17681615415,12360,12370,12390,12360,1995
|
|
20250512,112200,17656931925,12400,12350,12400,12350,1327
|
|
20250512,112100,17640533795,12350,12320,12370,12300,4127
|
|
20250512,112000,17589622525,12340,12350,12350,12290,12575
|
|
20250512,111900,17434861425,12330,12410,12410,12330,3894
|
|
20250512,111800,17386720495,12410,12390,12410,12360,4271
|
|
20250512,111700,17333798155,12380,12360,12400,12330,8093
|
|
20250512,111600,17233711485,12360,12370,12480,12360,8741
|
|
20250512,111500,17125117555,12380,12320,12440,12310,7342
|
|
20250512,111400,17034372825,12310,12340,12410,12300,23307
|
|
20250512,111300,16746949695,12340,12490,12520,12340,38848
|
|
20250512,111200,16265686045,12520,12430,12520,12410,17587
|
|
20250512,111100,16046619755,12430,12530,12640,12420,30103
|
|
20250512,111000,15670019285,12530,12550,12730,12530,43646
|
|
20250512,110900,15119360920,12530,12640,12770,12490,52300
|
|
20250512,110800,14461162575,12660,12670,12900,12540,66621
|
|
20250512,110700,13612990020,12670,12820,12960,12510,133439
|
|
20250512,110600,11918709970,12800,13000,13130,12740,108384
|
|
20250512,110500,10521217570,13000,12990,13250,12940,266914
|
|
20250512,110400,7032085545,12680,12680,12680,12680,0
|
|
20250512,110300,7032085545,12680,12680,12680,12680,0
|
|
20250512,110200,7032085545,12680,12560,12680,12310,78612
|
|
20250512,110100,6046242945,12560,12420,12580,12320,68970
|
|
20250512,110000,5184444815,12430,12150,12450,12150,31597
|
|
20250512,105900,4793896975,12190,12120,12190,12100,7499
|
|
20250512,105800,4702891865,12100,12110,12120,12100,214
|
|
20250512,105700,4700300805,12120,12120,12120,12100,1628
|
|
20250512,105600,4680575755,12120,12120,12130,12120,67
|
|
20250512,105500,4679763685,12130,12100,12130,12100,294
|
|
20250512,105400,4676200795,12100,12120,12130,12100,611
|
|
20250512,105300,4668797935,12110,12130,12130,12100,135
|
|
20250512,105200,4667162285,12120,12090,12130,12060,1430
|
|
20250512,105100,4649872085,12050,12100,12100,12020,2736
|
|
20250512,105000,4616857205,12110,12140,12140,12110,360
|
|
20250512,104900,4612488815,12140,12140,12140,12090,837
|
|
20250512,104800,4602335755,12140,12150,12170,12100,3353
|
|
20250512,104700,4561745955,12140,12110,12140,12100,1223
|
|
20250512,104600,4546920935,12130,12150,12170,12120,2068
|
|
20250512,104500,4521832555,12150,12150,12160,12150,354
|
|
20250512,104400,4517529715,12140,12160,12160,12130,241
|
|
20250512,104300,4514602005,12140,12170,12200,12140,574
|
|
20250512,104200,4507626675,12170,12160,12180,12150,1286
|
|
20250512,104100,4491978125,12160,12130,12170,12130,764
|
|
20250512,104000,4482695155,12130,12140,12140,12130,56
|
|
20250512,103900,4482015365,12130,12120,12130,12100,1221
|
|
20250512,103800,4467221325,12110,12140,12140,12100,3541
|
|
20250512,103700,4424320735,12170,12210,12210,12140,3693
|
|
20250512,103600,4379336165,12210,12240,12280,12190,1785
|
|
20250512,103500,4357485615,12240,12150,12330,12140,8523
|
|
20250512,103400,4252758615,12150,12200,12210,12140,5284
|
|
20250512,103300,4188489465,12200,12230,12260,12200,6999
|
|
20250512,103200,4102798555,12230,12170,12230,12140,3598
|
|
20250512,103100,4058928615,12180,12090,12180,12070,2122
|
|
20250512,103000,4033153525,12090,12075,12095,12075,351
|
|
20250512,102900,4028912795,12075,12080,12110,12060,3044
|
|
20250512,102800,3992166475,12080,12120,12130,12080,1439
|
|
20250512,102700,3974747415,12120,12090,12130,12090,2271
|
|
20250512,102600,3947226310,12090,12090,12090,12070,73
|
|
20250512,102500,3946343770,12090,12100,12100,12070,640
|
|
20250512,102400,3938610820,12130,12140,12150,12080,2538
|
|
20250512,102300,3907778990,12120,12050,12130,12050,1725
|
|
20250512,102200,3886873170,12050,12010,12120,12010,1678
|
|
20250512,102100,3866576540,12040,12020,12050,12010,3114
|
|
20250512,102000,3829076690,12050,12000,12050,12000,378
|
|
20250512,101900,3824534250,12000,12040,12040,11980,1808
|
|
20250512,101800,3802851890,12040,12030,12060,12000,1419
|
|
20250512,101700,3785809890,12010,12020,12030,12010,4758
|
|
20250512,101600,3728623640,12020,12020,12070,12020,1166
|
|
20250512,101500,3714602300,12030,12060,12070,12030,3017
|
|
20250512,101400,3678267970,12060,12050,12080,12040,201
|
|
20250512,101300,3675845700,12050,12100,12100,12050,4128
|
|
20250512,101200,3625963190,12100,12070,12100,12070,196
|
|
20250512,101100,3623596740,12120,12120,12120,12060,768
|
|
20250512,101000,3614301760,12130,12080,12140,12080,3562
|
|
20250512,100900,3571195180,12080,11990,12080,11980,1952
|
|
20250512,100800,3547723300,11990,12000,12010,11980,692
|
|
20250512,100700,3539424260,12000,12020,12020,11980,2970
|
|
20250512,100600,3503784080,12020,12010,12020,12010,201
|
|
20250512,100500,3501369900,12010,12000,12010,12000,384
|
|
20250512,100400,3496760700,12000,12000,12020,12000,1367
|
|
20250512,100300,3480356650,12000,12040,12045,12000,3325
|
|
20250512,100200,3440416235,12040,12000,12040,12000,1206
|
|
20250512,100100,3425913285,12000,11990,12010,11990,630
|
|
20250512,100000,3418355175,11970,12000,12010,11970,1551
|
|
20250512,095900,3399760940,12010,12060,12060,12010,2438
|
|
20250512,095800,3370441860,12070,12120,12130,12070,5756
|
|
20250512,095700,3300789650,12120,12150,12150,12090,1740
|
|
20250512,095600,3279683820,12140,12050,12150,12050,2495
|
|
20250512,095500,3249468990,12050,12060,12070,12020,2756
|
|
20250512,095400,3216288990,12070,12000,12070,12000,2626
|
|
20250512,095300,3184678770,12000,11930,12010,11920,3337
|
|
20250512,095200,3144673500,11930,11920,11930,11890,953
|
|
20250512,095100,3133324710,11920,11900,11940,11870,1369
|
|
20250512,095000,3117047160,11890,11910,11920,11860,4341
|
|
20250512,094900,3065417820,11920,11910,11940,11840,4382
|
|
20250512,094800,3013307030,11910,11980,11990,11910,3581
|
|
20250512,094700,2970547570,11990,12020,12040,11990,3406
|
|
20250512,094600,2929663890,12060,11980,12070,11960,10140
|
|
20250512,094500,2808034020,11980,12140,12140,11980,12750
|
|
20250512,094400,2654214310,12130,12140,12150,12120,1761
|
|
20250512,094300,2632846180,12140,12170,12180,12110,4499
|
|
20250512,094200,2578212830,12180,12120,12180,12080,8324
|
|
20250512,094100,2477297480,12120,12200,12250,12080,11406
|
|
20250512,094000,2338678880,12200,12070,12400,12050,36520
|
|
20250512,093900,1891300410,12100,11910,12120,11910,26260
|
|
20250512,093800,1575768530,11900,11930,11940,11890,3285
|
|
20250512,093700,1536597850,11930,11910,11940,11910,2395
|
|
20250512,093600,1508026080,11910,11880,11920,11840,4572
|
|
20250512,093500,1453717790,11880,11920,11920,11880,6374
|
|
20250512,093400,1377920320,11920,11920,11930,11880,7330
|
|
20250512,093300,1290651500,11930,11940,11950,11900,6230
|
|
20250512,093200,1216384920,11940,11860,11950,11860,9872
|
|
20250512,093100,1098802175,11870,11750,11880,11750,9913
|
|
20250512,093000,981653145,11700,11680,11790,11680,4386
|
|
20250512,092900,930105495,11680,11730,11750,11670,1771
|
|
20250512,092800,909394835,11720,11730,11760,11720,3069
|
|
20250512,092700,873371735,11730,11680,11750,11670,2991
|
|
20250512,092600,838267935,11680,11730,11750,11680,1089
|
|
20250512,092500,825521055,11730,11720,11760,11720,3113
|
|
20250512,092400,788940465,11680,11715,11760,11670,5062
|
|
20250512,092300,729665730,11740,11580,11750,11580,3703
|
|
20250512,092200,686318920,11580,11630,11630,11580,1310
|
|
20250512,092100,671120560,11630,11710,11750,11630,3253
|
|
20250512,092000,633136630,11680,11700,11750,11660,3281
|
|
20250512,091900,594735930,11630,11560,11700,11560,7117
|
|
20250512,091800,511829560,11560,11600,11600,11560,134
|
|
20250512,091700,510278630,11530,11610,11610,11530,2145
|
|
20250512,091600,485397220,11600,11550,11610,11550,5372
|
|
20250512,091500,423196290,11520,11550,11560,11510,1853
|
|
20250512,091400,401814370,11560,11570,11570,11550,1026
|
|
20250512,091300,389952550,11570,11480,11570,11480,2853
|
|
20250512,091200,357118770,11450,11480,11480,11450,1136
|
|
20250512,091100,344104750,11470,11410,11470,11400,2287
|
|
20250512,091000,317935390,11410,11420,11420,11410,1111
|
|
20250512,090900,305258870,11420,11450,11460,11420,1205
|
|
20250512,090800,291474650,11450,11470,11500,11430,2022
|
|
20250512,090700,268301720,11470,11480,11490,11430,2588
|
|
20250512,090600,238646510,11500,11450,11530,11440,2114
|
|
20250512,090500,214340430,11450,11450,11460,11410,1573
|
|
20250512,090400,196369860,11450,11430,11460,11430,625
|
|
20250512,090300,189223710,11440,11430,11470,11430,735
|
|
20250512,090200,180816750,11460,11500,11510,11420,978
|
|
20250512,090100,169610480,11470,11580,11580,11450,8474
|
|
20250512,090000,71869770,11580,11530,11650,11480,6123
|