660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,195700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,195600,3474801835,9200,9200,9200,9200,0
|
|
20250513,195500,3474801835,9200,9200,9200,9200,0
|
|
20250513,195400,3474801835,9200,9200,9200,9200,0
|
|
20250513,195300,3474801835,9200,9200,9200,9200,0
|
|
20250513,195200,3474801835,9200,9200,9200,9200,0
|
|
20250513,195100,3474801835,9200,9200,9200,9200,0
|
|
20250513,195000,3474801835,9200,9200,9200,9200,0
|
|
20250513,194900,3474801835,9200,9200,9200,9200,0
|
|
20250513,194800,3474801835,9200,9200,9200,9200,0
|
|
20250513,194700,3474801835,9200,9200,9200,9200,0
|
|
20250513,194600,3474801835,9200,9200,9200,9200,0
|
|
20250513,194500,3474801835,9200,9200,9200,9200,0
|
|
20250513,194400,3474801835,9200,9200,9200,9200,0
|
|
20250513,194300,3474801835,9200,9200,9200,9200,0
|
|
20250513,194200,3474801835,9200,9200,9200,9200,0
|
|
20250513,194100,3474801835,9200,9200,9200,9200,0
|
|
20250513,194000,3474801835,9200,9200,9200,9200,0
|
|
20250513,193900,3474801835,9200,9200,9200,9200,0
|
|
20250513,193800,3474801835,9200,9200,9200,9200,0
|
|
20250513,193700,3474801835,9200,9200,9200,9200,0
|
|
20250513,193600,3474801835,9200,9200,9200,9200,0
|
|
20250513,193500,3474801835,9200,9200,9200,9200,0
|
|
20250513,193400,3474801835,9200,9200,9200,9200,0
|
|
20250513,193300,3474801835,9200,9200,9200,9200,0
|
|
20250513,193200,3474801835,9200,9200,9200,9200,0
|
|
20250513,193100,3474801835,9200,9200,9200,9200,0
|
|
20250513,193000,3474801835,9200,9200,9200,9200,0
|
|
20250513,192900,3474801835,9200,9200,9200,9200,0
|
|
20250513,192800,3474801835,9200,9200,9200,9200,0
|
|
20250513,192700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,192600,3474801835,9200,9200,9200,9200,0
|
|
20250513,192500,3474801835,9200,9200,9200,9200,0
|
|
20250513,192400,3474801835,9200,9200,9200,9200,0
|
|
20250513,192300,3474801835,9200,9200,9200,9200,0
|
|
20250513,192200,3474801835,9200,9200,9200,9200,0
|
|
20250513,192100,3474801835,9200,9200,9200,9200,0
|
|
20250513,192000,3474801835,9200,9200,9200,9200,0
|
|
20250513,191900,3474801835,9200,9200,9200,9200,0
|
|
20250513,191800,3474801835,9200,9200,9200,9200,0
|
|
20250513,191700,3474801835,9200,9200,9200,9200,0
|
|
20250513,191600,3474801835,9200,9200,9200,9200,0
|
|
20250513,191500,3474801835,9200,9200,9200,9200,0
|
|
20250513,191400,3474801835,9200,9200,9200,9200,0
|
|
20250513,191300,3474801835,9200,9200,9200,9200,0
|
|
20250513,191200,3474801835,9200,9200,9200,9200,0
|
|
20250513,191100,3474801835,9200,9200,9200,9200,0
|
|
20250513,191000,3474801835,9200,9200,9200,9200,0
|
|
20250513,190900,3474801835,9200,9200,9200,9200,0
|
|
20250513,190800,3474801835,9200,9200,9200,9200,0
|
|
20250513,190700,3474801835,9200,9200,9200,9200,0
|
|
20250513,190600,3474801835,9200,9200,9200,9200,0
|
|
20250513,190500,3474801835,9200,9200,9200,9200,0
|
|
20250513,190400,3474801835,9200,9200,9200,9200,0
|
|
20250513,190300,3474801835,9200,9200,9200,9200,0
|
|
20250513,190200,3474801835,9200,9200,9200,9200,0
|
|
20250513,190100,3474801835,9200,9200,9200,9200,0
|
|
20250513,190000,3474801835,9200,9200,9200,9200,0
|
|
20250513,185900,3474801835,9200,9200,9200,9200,0
|
|
20250513,185800,3474801835,9200,9200,9200,9200,0
|
|
20250513,185700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,185600,3474801835,9200,9200,9200,9200,0
|
|
20250513,185500,3474801835,9200,9200,9200,9200,0
|
|
20250513,185400,3474801835,9200,9200,9200,9200,0
|
|
20250513,185300,3474801835,9200,9200,9200,9200,0
|
|
20250513,185200,3474801835,9200,9200,9200,9200,0
|
|
20250513,185100,3474801835,9200,9200,9200,9200,0
|
|
20250513,185000,3474801835,9200,9200,9200,9200,0
|
|
20250513,184900,3474801835,9200,9200,9200,9200,0
|
|
20250513,184800,3474801835,9200,9200,9200,9200,0
|
|
20250513,184700,3474801835,9200,9200,9200,9200,0
|
|
20250513,184600,3474801835,9200,9200,9200,9200,0
|
|
20250513,184500,3474801835,9200,9200,9200,9200,0
|
|
20250513,184400,3474801835,9200,9200,9200,9200,0
|
|
20250513,184300,3474801835,9200,9200,9200,9200,0
|
|
20250513,184200,3474801835,9200,9200,9200,9200,0
|
|
20250513,184100,3474801835,9200,9200,9200,9200,0
|
|
20250513,184000,3474801835,9200,9200,9200,9200,0
|
|
20250513,183900,3474801835,9200,9200,9200,9200,0
|
|
20250513,183800,3474801835,9200,9200,9200,9200,0
|
|
20250513,183700,3474801835,9200,9200,9200,9200,0
|
|
20250513,183600,3474801835,9200,9200,9200,9200,0
|
|
20250513,183500,3474801835,9200,9200,9200,9200,0
|
|
20250513,183400,3474801835,9200,9200,9200,9200,0
|
|
20250513,183300,3474801835,9200,9200,9200,9200,0
|
|
20250513,183200,3474801835,9200,9200,9200,9200,0
|
|
20250513,183100,3474801835,9200,9200,9200,9200,0
|
|
20250513,183000,3474801835,9200,9200,9200,9200,0
|
|
20250513,182900,3474801835,9200,9200,9200,9200,0
|
|
20250513,182800,3474801835,9200,9200,9200,9200,0
|
|
20250513,182700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,182600,3474801835,9200,9200,9200,9200,0
|
|
20250513,182500,3474801835,9200,9200,9200,9200,0
|
|
20250513,182400,3474801835,9200,9200,9200,9200,0
|
|
20250513,182300,3474801835,9200,9200,9200,9200,0
|
|
20250513,182200,3474801835,9200,9200,9200,9200,0
|
|
20250513,182100,3474801835,9200,9200,9200,9200,0
|
|
20250513,182000,3474801835,9200,9200,9200,9200,0
|
|
20250513,181900,3474801835,9200,9200,9200,9200,0
|
|
20250513,181800,3474801835,9200,9200,9200,9200,0
|
|
20250513,181700,3474801835,9200,9200,9200,9200,0
|
|
20250513,181600,3474801835,9200,9200,9200,9200,0
|
|
20250513,181500,3474801835,9200,9200,9200,9200,0
|
|
20250513,181400,3474801835,9200,9200,9200,9200,0
|
|
20250513,181300,3474801835,9200,9200,9200,9200,0
|
|
20250513,181200,3474801835,9200,9200,9200,9200,0
|
|
20250513,181100,3474801835,9200,9200,9200,9200,0
|
|
20250513,181000,3474801835,9200,9200,9200,9200,0
|
|
20250513,180900,3474801835,9200,9200,9200,9200,0
|
|
20250513,180800,3474801835,9200,9200,9200,9200,0
|
|
20250513,180700,3474801835,9200,9200,9200,9200,0
|
|
20250513,180600,3474801835,9200,9200,9200,9200,0
|
|
20250513,180500,3474801835,9200,9200,9200,9200,0
|
|
20250513,180400,3474801835,9200,9200,9200,9200,0
|
|
20250513,180300,3474801835,9200,9200,9200,9200,0
|
|
20250513,180200,3474801835,9200,9200,9200,9200,0
|
|
20250513,180100,3474801835,9200,9200,9200,9200,0
|
|
20250513,180000,3474801835,9200,9200,9200,9200,0
|
|
20250513,175900,3474801835,9200,9200,9200,9200,0
|
|
20250513,175800,3474801835,9200,9200,9200,9200,0
|
|
20250513,175700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,175600,3474801835,9200,9200,9200,9200,0
|
|
20250513,175500,3474801835,9200,9200,9200,9200,0
|
|
20250513,175400,3474801835,9200,9200,9200,9200,0
|
|
20250513,175300,3474801835,9200,9200,9200,9200,0
|
|
20250513,175200,3474801835,9200,9200,9200,9200,0
|
|
20250513,175100,3474801835,9200,9200,9200,9200,0
|
|
20250513,175000,3474801835,9200,9200,9200,9200,0
|
|
20250513,174900,3474801835,9200,9200,9200,9200,0
|
|
20250513,174800,3474801835,9200,9200,9200,9200,0
|
|
20250513,174700,3474801835,9200,9200,9200,9200,0
|
|
20250513,174600,3474801835,9200,9200,9200,9200,0
|
|
20250513,174500,3474801835,9200,9200,9200,9200,0
|
|
20250513,174400,3474801835,9200,9200,9200,9200,0
|
|
20250513,174300,3474801835,9200,9200,9200,9200,0
|
|
20250513,174200,3474801835,9200,9200,9200,9200,0
|
|
20250513,174100,3474801835,9200,9200,9200,9200,0
|
|
20250513,174000,3474801835,9200,9200,9200,9200,0
|
|
20250513,173900,3474801835,9200,9200,9200,9200,0
|
|
20250513,173800,3474801835,9200,9200,9200,9200,0
|
|
20250513,173700,3474801835,9200,9200,9200,9200,0
|
|
20250513,173600,3474801835,9200,9200,9200,9200,0
|
|
20250513,173500,3474801835,9200,9200,9200,9200,0
|
|
20250513,173400,3474801835,9200,9200,9200,9200,0
|
|
20250513,173300,3474801835,9200,9200,9200,9200,0
|
|
20250513,173200,3474801835,9200,9200,9200,9200,0
|
|
20250513,173100,3474801835,9200,9200,9200,9200,0
|
|
20250513,173000,3474801835,9200,9200,9200,9200,0
|
|
20250513,172900,3474801835,9200,9200,9200,9200,0
|
|
20250513,172800,3474801835,9200,9200,9200,9200,0
|
|
20250513,172700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,172600,3474801835,9200,9200,9200,9200,0
|
|
20250513,172500,3474801835,9200,9200,9200,9200,0
|
|
20250513,172400,3474801835,9200,9200,9200,9200,0
|
|
20250513,172300,3474801835,9200,9200,9200,9200,0
|
|
20250513,172200,3474801835,9200,9200,9200,9200,0
|
|
20250513,172100,3474801835,9200,9200,9200,9200,0
|
|
20250513,172000,3474801835,9200,9200,9200,9200,0
|
|
20250513,171900,3474801835,9200,9200,9200,9200,0
|
|
20250513,171800,3474801835,9200,9200,9200,9200,0
|
|
20250513,171700,3474801835,9200,9200,9200,9200,0
|
|
20250513,171600,3474801835,9200,9200,9200,9200,0
|
|
20250513,171500,3474801835,9200,9200,9200,9200,0
|
|
20250513,171400,3474801835,9200,9200,9200,9200,0
|
|
20250513,171300,3474801835,9200,9200,9200,9200,0
|
|
20250513,171200,3474801835,9200,9200,9200,9200,0
|
|
20250513,171100,3474801835,9200,9200,9200,9200,0
|
|
20250513,171000,3474801835,9200,9200,9200,9200,0
|
|
20250513,170900,3474801835,9200,9200,9200,9200,0
|
|
20250513,170800,3474801835,9200,9200,9200,9200,0
|
|
20250513,170700,3474801835,9200,9200,9200,9200,0
|
|
20250513,170600,3474801835,9200,9200,9200,9200,0
|
|
20250513,170500,3474801835,9200,9200,9200,9200,0
|
|
20250513,170400,3474801835,9200,9200,9200,9200,0
|
|
20250513,170300,3474801835,9200,9200,9200,9200,0
|
|
20250513,170200,3474801835,9200,9200,9200,9200,0
|
|
20250513,170100,3474801835,9200,9200,9200,9200,0
|
|
20250513,170000,3474801835,9200,9200,9200,9200,0
|
|
20250513,165900,3474801835,9200,9200,9200,9200,0
|
|
20250513,165800,3474801835,9200,9200,9200,9200,0
|
|
20250513,165700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,165600,3474801835,9200,9200,9200,9200,0
|
|
20250513,165500,3474801835,9200,9200,9200,9200,0
|
|
20250513,165400,3474801835,9200,9200,9200,9200,0
|
|
20250513,165300,3474801835,9200,9200,9200,9200,0
|
|
20250513,165200,3474801835,9200,9200,9200,9200,0
|
|
20250513,165100,3474801835,9200,9200,9200,9200,0
|
|
20250513,165000,3474801835,9200,9200,9200,9200,0
|
|
20250513,164900,3474801835,9200,9200,9200,9200,0
|
|
20250513,164800,3474801835,9200,9200,9200,9200,0
|
|
20250513,164700,3474801835,9200,9200,9200,9200,0
|
|
20250513,164600,3474801835,9200,9200,9200,9200,0
|
|
20250513,164500,3474801835,9200,9200,9200,9200,0
|
|
20250513,164400,3474801835,9200,9200,9200,9200,0
|
|
20250513,164300,3474801835,9200,9200,9200,9200,0
|
|
20250513,164200,3474801835,9200,9200,9200,9200,0
|
|
20250513,164100,3474801835,9200,9200,9200,9200,0
|
|
20250513,164000,3474801835,9200,9200,9200,9200,0
|
|
20250513,163900,3474801835,9200,9200,9200,9200,0
|
|
20250513,163800,3474801835,9200,9200,9200,9200,0
|
|
20250513,163700,3474801835,9200,9200,9200,9200,0
|
|
20250513,163600,3474801835,9200,9200,9200,9200,0
|
|
20250513,163500,3474801835,9200,9200,9200,9200,0
|
|
20250513,163400,3474801835,9200,9200,9200,9200,0
|
|
20250513,163300,3474801835,9200,9200,9200,9200,0
|
|
20250513,163200,3474801835,9200,9200,9200,9200,0
|
|
20250513,163100,3474801835,9200,9200,9200,9200,0
|
|
20250513,163000,3474801835,9200,9200,9200,9200,0
|
|
20250513,162900,3474801835,9200,9200,9200,9200,0
|
|
20250513,162800,3474801835,9200,9200,9200,9200,0
|
|
20250513,162700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,162600,3474801835,9200,9200,9200,9200,0
|
|
20250513,162500,3474801835,9200,9200,9200,9200,0
|
|
20250513,162400,3474801835,9200,9200,9200,9200,0
|
|
20250513,162300,3474801835,9200,9200,9200,9200,0
|
|
20250513,162200,3474801835,9200,9200,9200,9200,0
|
|
20250513,162100,3474801835,9200,9200,9200,9200,0
|
|
20250513,162000,3474801835,9200,9200,9200,9200,0
|
|
20250513,161900,3474801835,9200,9200,9200,9200,0
|
|
20250513,161800,3474801835,9200,9200,9200,9200,0
|
|
20250513,161700,3474801835,9200,9200,9200,9200,0
|
|
20250513,161600,3474801835,9200,9200,9200,9200,0
|
|
20250513,161500,3474801835,9200,9200,9200,9200,0
|
|
20250513,161400,3474801835,9200,9200,9200,9200,0
|
|
20250513,161300,3474801835,9200,9200,9200,9200,0
|
|
20250513,161200,3474801835,9200,9200,9200,9200,0
|
|
20250513,161100,3474801835,9200,9200,9200,9200,0
|
|
20250513,161000,3474801835,9200,9200,9200,9200,0
|
|
20250513,160900,3474801835,9200,9200,9200,9200,0
|
|
20250513,160800,3474801835,9200,9200,9200,9200,0
|
|
20250513,160700,3474801835,9200,9200,9200,9200,0
|
|
20250513,160600,3474801835,9200,9200,9200,9200,0
|
|
20250513,160500,3474801835,9200,9200,9200,9200,0
|
|
20250513,160400,3474801835,9200,9200,9200,9200,0
|
|
20250513,160300,3474801835,9200,9200,9200,9200,0
|
|
20250513,160200,3474801835,9200,9200,9200,9200,0
|
|
20250513,160100,3474801835,9200,9200,9200,9200,0
|
|
20250513,160000,3474801835,9200,9200,9200,9200,0
|
|
20250513,155900,3474801835,9200,9200,9200,9200,0
|
|
20250513,155800,3474801835,9200,9200,9200,9200,0
|
|
20250513,155700,3474801835,9200,9200,9200,9200,6480
|
|
20250513,155600,3474801835,9200,9200,9200,9200,0
|
|
20250513,155500,3474801835,9200,9200,9200,9200,0
|
|
20250513,155400,3474801835,9200,9200,9200,9200,0
|
|
20250513,155300,3474801835,9200,9200,9200,9200,0
|
|
20250513,155200,3474801835,9200,9200,9200,9200,0
|
|
20250513,155100,3474801835,9200,9200,9200,9200,0
|
|
20250513,155000,3474801835,9200,9200,9200,9200,0
|
|
20250513,154900,3474801835,9200,9200,9200,9200,0
|
|
20250513,154800,3474801835,9200,9200,9200,9200,0
|
|
20250513,154700,3474801835,9200,9200,9200,9200,0
|
|
20250513,154600,3474801835,9200,9200,9200,9200,0
|
|
20250513,154500,3474801835,9200,9200,9200,9200,0
|
|
20250513,154400,3474801835,9200,9200,9200,9200,0
|
|
20250513,154300,3474801835,9200,9200,9200,9200,0
|
|
20250513,154200,3474801835,9200,9200,9200,9200,0
|
|
20250513,154100,3474801835,9200,9200,9200,9200,0
|
|
20250513,154000,3474801835,9200,9200,9200,9200,0
|
|
20250513,153900,3474801835,9200,9200,9200,9200,0
|
|
20250513,153800,3474801835,9200,9200,9200,9200,0
|
|
20250513,153700,3474801835,9200,9200,9200,9200,0
|
|
20250513,153600,3474801835,9200,9200,9200,9200,0
|
|
20250513,153500,3474801835,9200,9200,9200,9200,0
|
|
20250513,153400,3474801835,9200,9200,9200,9200,0
|
|
20250513,153300,3474801835,9200,9200,9200,9200,0
|
|
20250513,153200,3474801835,9200,9200,9200,9200,0
|
|
20250513,153100,3474801835,9200,9200,9200,9200,0
|
|
20250513,153000,3474801835,9200,9200,9200,9200,6480
|
|
20250513,152900,3415185835,9200,9200,9200,9200,0
|
|
20250513,152800,3415185835,9200,9200,9200,9200,0
|
|
20250513,152700,3415185835,9200,9200,9200,9200,0
|
|
20250513,152600,3415185835,9200,9200,9200,9200,0
|
|
20250513,152500,3415185835,9200,9200,9200,9200,0
|
|
20250513,152400,3415185835,9200,9200,9200,9200,0
|
|
20250513,152300,3415185835,9200,9200,9200,9200,0
|
|
20250513,152200,3415185835,9200,9200,9200,9200,0
|
|
20250513,152100,3415185835,9200,9200,9200,9200,0
|
|
20250513,152000,3415185835,9200,9200,9200,9200,0
|
|
20250513,151900,3415185835,9200,9210,9210,9160,530
|
|
20250513,151800,3410309165,9210,9140,9210,9140,502
|
|
20250513,151700,3405717565,9130,9140,9140,9130,2362
|
|
20250513,151600,3384137165,9150,9160,9160,9150,952
|
|
20250513,151500,3375426075,9160,9160,9170,9160,2060
|
|
20250513,151400,3356556465,9160,9190,9190,9160,1423
|
|
20250513,151300,3343516035,9190,9190,9200,9190,683
|
|
20250513,151200,3337236465,9200,9200,9220,9200,1046
|
|
20250513,151100,3327602535,9220,9190,9220,9190,303
|
|
20250513,151000,3324811565,9220,9220,9220,9220,20
|
|
20250513,150900,3324627165,9190,9220,9230,9180,1513
|
|
20250513,150800,3310675265,9220,9210,9220,9210,189
|
|
20250513,150700,3308932895,9220,9210,9220,9210,239
|
|
20250513,150600,3306731695,9200,9190,9200,9190,85
|
|
20250513,150500,3305949915,9190,9200,9200,9190,468
|
|
20250513,150400,3301644625,9210,9210,9230,9210,380
|
|
20250513,150300,3298144785,9220,9220,9220,9220,477
|
|
20250513,150200,3293746845,9220,9200,9220,9200,450
|
|
20250513,150100,3289601845,9200,9180,9200,9180,740
|
|
20250513,150000,3282806245,9170,9170,9170,9170,0
|
|
20250513,145900,3282806245,9170,9160,9170,9160,21
|
|
20250513,145800,3282613875,9180,9180,9180,9150,325
|
|
20250513,145700,3279638825,9180,9180,9180,9180,6
|
|
20250513,145600,3279583745,9210,9210,9210,9210,51
|
|
20250513,145500,3279114035,9210,9170,9210,9170,1147
|
|
20250513,145400,3268564245,9170,9170,9170,9170,184
|
|
20250513,145300,3266876965,9170,9170,9170,9170,1
|
|
20250513,145200,3266867795,9170,9160,9170,9150,472
|
|
20250513,145100,3262542795,9160,9170,9170,9160,1719
|
|
20250513,145000,3246796595,9170,9170,9170,9170,1126
|
|
20250513,144900,3236471175,9180,9190,9190,9180,111
|
|
20250513,144800,3235451935,9180,9180,9180,9180,121
|
|
20250513,144700,3234341155,9200,9200,9200,9200,1
|
|
20250513,144600,3234331955,9180,9180,9180,9180,0
|
|
20250513,144500,3234331955,9180,9190,9190,9180,87
|
|
20250513,144400,3233533025,9180,9190,9190,9180,40
|
|
20250513,144300,3233165575,9190,9190,9190,9190,157
|
|
20250513,144200,3231722745,9190,9190,9190,9190,0
|
|
20250513,144100,3231722745,9190,9190,9190,9190,300
|
|
20250513,144000,3228965745,9180,9190,9190,9180,6
|
|
20250513,143900,3228910625,9170,9170,9170,9170,371
|
|
20250513,143800,3225508555,9170,9170,9170,9170,34
|
|
20250513,143700,3225196775,9170,9170,9170,9170,165
|
|
20250513,143600,3223683725,9160,9160,9160,9160,20
|
|
20250513,143500,3223500525,9170,9170,9170,9170,1
|
|
20250513,143400,3223491355,9160,9170,9170,9160,1343
|
|
20250513,143300,3211176095,9170,9180,9180,9170,821
|
|
20250513,143200,3203644865,9190,9190,9190,9190,60
|
|
20250513,143100,3203093465,9180,9180,9190,9170,691
|
|
20250513,143000,3196756345,9170,9170,9170,9170,0
|
|
20250513,142900,3196756345,9170,9190,9190,9170,542
|
|
20250513,142800,3191782245,9190,9190,9190,9190,0
|
|
20250513,142700,3191782245,9190,9190,9190,9190,2
|
|
20250513,142600,3191763865,9190,9190,9190,9190,0
|
|
20250513,142500,3191763865,9190,9190,9190,9190,10
|
|
20250513,142400,3191671965,9200,9200,9200,9200,260
|
|
20250513,142300,3189279965,9200,9200,9200,9200,1
|
|
20250513,142200,3189270765,9200,9200,9200,9200,0
|
|
20250513,142100,3189270765,9200,9200,9200,9200,1
|
|
20250513,142000,3189261565,9200,9180,9200,9180,59
|
|
20250513,141900,3188719645,9200,9200,9200,9200,0
|
|
20250513,141800,3188719645,9200,9180,9200,9180,6
|
|
20250513,141700,3188664485,9200,9200,9200,9200,1
|
|
20250513,141600,3188655285,9200,9180,9200,9180,140
|
|
20250513,141500,3187369285,9180,9180,9180,9180,500
|
|
20250513,141400,3182779285,9180,9180,9180,9170,21
|
|
20250513,141300,3182586515,9170,9170,9170,9170,0
|
|
20250513,141200,3182586515,9170,9170,9170,9160,344
|
|
20250513,141100,3179432205,9170,9170,9170,9170,52
|
|
20250513,141000,3178955365,9170,9170,9170,9170,227
|
|
20250513,140900,3176873775,9170,9170,9170,9170,403
|
|
20250513,140800,3173178265,9180,9210,9210,9170,878
|
|
20250513,140700,3165114535,9200,9210,9210,9200,706
|
|
20250513,140600,3158619325,9210,9240,9240,9210,501
|
|
20250513,140500,3154005085,9230,9230,9230,9230,100
|
|
20250513,140400,3153082085,9230,9230,9230,9230,1
|
|
20250513,140300,3153072855,9230,9230,9230,9230,100
|
|
20250513,140200,3152149855,9230,9210,9230,9210,26
|
|
20250513,140100,3151910125,9210,9200,9210,9200,484
|
|
20250513,140000,3147457285,9190,9190,9190,9190,34
|
|
20250513,135900,3147144825,9190,9190,9190,9190,37
|
|
20250513,135800,3146804795,9190,9190,9190,9190,35
|
|
20250513,135700,3146483145,9190,9200,9200,9190,12
|
|
20250513,135600,3146372755,9190,9170,9190,9170,153
|
|
20250513,135500,3144968405,9190,9160,9190,9160,1105
|
|
20250513,135400,3134836705,9160,9160,9160,9160,223
|
|
20250513,135300,3132794025,9160,9180,9180,9160,285
|
|
20250513,135200,3130181825,9170,9170,9170,9170,129
|
|
20250513,135100,3128998895,9170,9190,9190,9170,69
|
|
20250513,135000,3128365965,9190,9190,9200,9190,37
|
|
20250513,134900,3128025925,9180,9170,9180,9160,748
|
|
20250513,134800,3121161615,9160,9160,9160,9160,59
|
|
20250513,134700,3120621175,9150,9150,9150,9150,113
|
|
20250513,134600,3119587225,9150,9150,9150,9150,99
|
|
20250513,134500,3118681375,9150,9150,9150,9150,83
|
|
20250513,134400,3117921925,9150,9170,9170,9150,432
|
|
20250513,134300,3113965335,9170,9150,9170,9150,205
|
|
20250513,134200,3112087695,9160,9150,9160,9140,80
|
|
20250513,134100,3111355805,9150,9160,9160,9130,331
|
|
20250513,134000,3108331875,9150,9150,9150,9140,134
|
|
20250513,133900,3107106555,9130,9150,9150,9130,1746
|
|
20250513,133800,3091161135,9150,9140,9150,9130,1230
|
|
20250513,133700,3079917195,9140,9140,9140,9140,0
|
|
20250513,133600,3079917195,9140,9140,9140,9140,0
|
|
20250513,133500,3079917195,9140,9170,9180,9140,7255
|
|
20250513,133400,3013433905,9170,9190,9190,9170,3866
|
|
20250513,133300,2977977935,9180,9170,9180,9170,944
|
|
20250513,133200,2969317605,9170,9180,9180,9170,8726
|
|
20250513,133100,2889300155,9170,9190,9190,9170,582
|
|
20250513,133000,2883961285,9190,9210,9210,9180,439
|
|
20250513,132900,2879921995,9200,9180,9200,9180,1067
|
|
20250513,132800,2870123415,9180,9170,9180,9170,2255
|
|
20250513,132700,2849444085,9180,9190,9190,9170,694
|
|
20250513,132600,2843076405,9190,9190,9190,9190,0
|
|
20250513,132500,2843076405,9190,9190,9200,9190,43
|
|
20250513,132400,2842681225,9180,9190,9190,9180,1595
|
|
20250513,132300,2828038415,9190,9200,9200,9190,1058
|
|
20250513,132200,2818312795,9200,9190,9220,9190,272
|
|
20250513,132100,2815810425,9180,9190,9190,9180,215
|
|
20250513,132000,2813835555,9230,9250,9250,9180,1840
|
|
20250513,131900,2796922065,9180,9220,9230,9180,1408
|
|
20250513,131800,2783974455,9220,9220,9220,9180,1151
|
|
20250513,131700,2773383445,9190,9190,9210,9170,2264
|
|
20250513,131600,2752595465,9190,9190,9190,9170,1205
|
|
20250513,131500,2741531485,9170,9210,9210,9170,1969
|
|
20250513,131400,2723454455,9180,9190,9210,9180,109
|
|
20250513,131300,2722453055,9210,9210,9220,9160,3514
|
|
20250513,131200,2690140905,9200,9200,9200,9200,370
|
|
20250513,131100,2686736905,9210,9190,9210,9190,562
|
|
20250513,131000,2681568205,9190,9180,9210,9180,502
|
|
20250513,130900,2676954725,9180,9210,9210,9180,342
|
|
20250513,130800,2673812705,9180,9200,9200,9180,671
|
|
20250513,130700,2667644535,9230,9250,9260,9200,4468
|
|
20250513,130600,2626465025,9250,9270,9270,9250,4298
|
|
20250513,130500,2586695265,9270,9290,9290,9270,767
|
|
20250513,130400,2579582865,9280,9290,9300,9270,1237
|
|
20250513,130300,2568106565,9350,9320,9350,9280,5437
|
|
20250513,130200,2517532755,9330,9340,9380,9330,3690
|
|
20250513,130100,2483069605,9380,9370,9380,9340,1891
|
|
20250513,130000,2465396355,9380,9380,9380,9380,7
|
|
20250513,125900,2465330695,9390,9370,9390,9350,24
|
|
20250513,125800,2465105795,9360,9360,9360,9360,669
|
|
20250513,125700,2458843955,9400,9390,9400,9390,2
|
|
20250513,125600,2458825165,9370,9370,9370,9370,107
|
|
20250513,125500,2457822575,9370,9410,9410,9370,1023
|
|
20250513,125400,2448231425,9380,9390,9410,9380,552
|
|
20250513,125300,2443047215,9380,9400,9400,9380,265
|
|
20250513,125200,2440560525,9390,9400,9410,9390,186
|
|
20250513,125100,2438812595,9410,9400,9410,9400,447
|
|
20250513,125000,2434606335,9410,9410,9410,9400,62
|
|
20250513,124900,2434023475,9410,9400,9410,9400,24
|
|
20250513,124800,2433797645,9410,9410,9410,9410,0
|
|
20250513,124700,2433797645,9410,9400,9410,9400,81
|
|
20250513,124600,2433035745,9400,9400,9400,9400,178
|
|
20250513,124500,2431362545,9400,9400,9400,9390,474
|
|
20250513,124400,2426911175,9400,9400,9400,9390,123
|
|
20250513,124300,2425754985,9390,9390,9400,9390,15
|
|
20250513,124200,2425614015,9400,9400,9400,9390,4
|
|
20250513,124100,2425576425,9390,9390,9390,9390,0
|
|
20250513,124000,2425576425,9390,9390,9390,9390,110
|
|
20250513,123900,2424543525,9380,9380,9380,9380,100
|
|
20250513,123800,2423605525,9380,9370,9390,9370,354
|
|
20250513,123700,2420285005,9370,9380,9380,9370,4
|
|
20250513,123600,2420247505,9370,9360,9370,9360,222
|
|
20250513,123500,2418167495,9350,9350,9350,9340,997
|
|
20250513,123400,2408846145,9360,9370,9370,9360,240
|
|
20250513,123300,2406598505,9380,9370,9380,9370,105
|
|
20250513,123200,2405614015,9370,9360,9370,9360,36
|
|
20250513,123100,2405277005,9360,9360,9360,9360,20
|
|
20250513,123000,2405089805,9360,9360,9360,9360,0
|
|
20250513,122900,2405089805,9360,9360,9360,9360,123
|
|
20250513,122800,2403938525,9360,9360,9360,9360,15
|
|
20250513,122700,2403798125,9360,9350,9360,9350,3
|
|
20250513,122600,2403770055,9360,9380,9380,9360,139
|
|
20250513,122500,2402468935,9360,9380,9380,9360,152
|
|
20250513,122400,2401043225,9380,9370,9380,9370,273
|
|
20250513,122300,2398482685,9380,9380,9380,9380,304
|
|
20250513,122200,2395631165,9390,9390,9390,9390,215
|
|
20250513,122100,2393612315,9390,9390,9390,9390,5
|
|
20250513,122000,2393565365,9390,9390,9390,9390,100
|
|
20250513,121900,2392626365,9390,9390,9390,9390,200
|
|
20250513,121800,2390748365,9390,9390,9390,9390,100
|
|
20250513,121700,2389809365,9390,9390,9390,9390,841
|
|
20250513,121600,2381912375,9390,9400,9400,9390,260
|
|
20250513,121500,2379470215,9400,9390,9400,9390,151
|
|
20250513,121400,2378051075,9400,9400,9400,9390,26
|
|
20250513,121300,2377806785,9400,9400,9400,9400,0
|
|
20250513,121200,2377806785,9400,9410,9410,9400,74
|
|
20250513,121100,2377110675,9410,9410,9410,9410,204
|
|
20250513,121000,2375191035,9420,9420,9420,9420,5
|
|
20250513,120900,2375143935,9420,9420,9420,9420,2
|
|
20250513,120800,2375125095,9410,9420,9420,9400,124
|
|
20250513,120700,2373959425,9400,9410,9410,9400,77
|
|
20250513,120600,2373234875,9400,9410,9410,9400,108
|
|
20250513,120500,2372219105,9410,9400,9410,9400,15
|
|
20250513,120400,2372077965,9410,9420,9420,9410,172
|
|
20250513,120300,2370459425,9420,9410,9420,9410,27
|
|
20250513,120200,2370205345,9420,9420,9420,9420,35
|
|
20250513,120100,2369875645,9420,9420,9420,9420,3
|
|
20250513,120000,2369847385,9420,9410,9420,9410,2
|
|
20250513,115900,2369828555,9410,9410,9420,9410,23
|
|
20250513,115800,2369612115,9420,9420,9425,9420,157
|
|
20250513,115700,2368132940,9430,9430,9430,9430,0
|
|
20250513,115600,2368132940,9430,9420,9430,9420,155
|
|
20250513,115500,2366672330,9420,9420,9430,9420,280
|
|
20250513,115400,2364032230,9430,9440,9440,9430,207
|
|
20250513,115300,2362078735,9440,9440,9440,9430,190
|
|
20250513,115200,2360285215,9440,9440,9440,9430,586
|
|
20250513,115100,2354753395,9440,9420,9440,9420,750
|
|
20250513,115000,2347682985,9410,9410,9410,9410,19
|
|
20250513,114900,2347504195,9420,9420,9420,9420,221
|
|
20250513,114800,2345422375,9420,9410,9420,9410,300
|
|
20250513,114700,2342599365,9410,9410,9410,9410,0
|
|
20250513,114600,2342599365,9410,9410,9410,9410,44
|
|
20250513,114500,2342185325,9410,9410,9410,9410,415
|
|
20250513,114400,2338280175,9410,9410,9410,9410,159
|
|
20250513,114300,2336783985,9380,9410,9410,9380,13
|
|
20250513,114200,2336661895,9410,9400,9410,9400,22
|
|
20250513,114100,2336454885,9410,9370,9410,9360,1137
|
|
20250513,114000,2325756915,9370,9380,9380,9370,40
|
|
20250513,113900,2325382025,9380,9410,9410,9380,47
|
|
20250513,113800,2324940895,9380,9390,9400,9380,812
|
|
20250513,113700,2317318365,9400,9400,9400,9400,34
|
|
20250513,113600,2316998765,9390,9410,9410,9390,26
|
|
20250513,113500,2316754425,9410,9400,9410,9400,164
|
|
20250513,113400,2315212495,9390,9390,9390,9390,0
|
|
20250513,113300,2315212495,9390,9400,9410,9390,94
|
|
20250513,113200,2314329490,9420,9420,9420,9420,1
|
|
20250513,113100,2314320070,9430,9430,9430,9430,0
|
|
20250513,113000,2314320070,9430,9420,9430,9380,2556
|
|
20250513,112900,2290289500,9420,9420,9420,9420,9
|
|
20250513,112800,2290204720,9420,9420,9420,9410,248
|
|
20250513,112700,2287870860,9420,9410,9420,9410,592
|
|
20250513,112600,2282294780,9410,9380,9410,9380,108
|
|
20250513,112500,2281279790,9380,9400,9400,9380,15
|
|
20250513,112400,2281138850,9400,9400,9410,9400,282
|
|
20250513,112300,2278485860,9400,9400,9400,9400,10
|
|
20250513,112200,2278391860,9380,9410,9410,9380,962
|
|
20250513,112100,2269350080,9400,9370,9400,9370,350
|
|
20250513,112000,2266063100,9370,9390,9390,9370,1611
|
|
20250513,111900,2250937290,9390,9390,9410,9390,1110
|
|
20250513,111800,2240510330,9380,9380,9380,9380,815
|
|
20250513,111700,2232865630,9380,9350,9380,9350,1155
|
|
20250513,111600,2222043460,9340,9340,9340,9340,0
|
|
20250513,111500,2222043460,9340,9330,9340,9330,77
|
|
20250513,111400,2221325020,9330,9330,9330,9330,143
|
|
20250513,111300,2219990830,9330,9330,9330,9330,188
|
|
20250513,111200,2218236790,9330,9320,9330,9320,552
|
|
20250513,111100,2213092040,9330,9340,9340,9330,863
|
|
20250513,111000,2205031740,9350,9360,9360,9350,2
|
|
20250513,110900,2205013030,9370,9360,9370,9355,5
|
|
20250513,110800,2204966235,9360,9360,9360,9360,1000
|
|
20250513,110700,2195606235,9360,9370,9370,9350,316
|
|
20250513,110600,2192651105,9360,9360,9360,9360,206
|
|
20250513,110500,2190722945,9360,9360,9360,9350,140
|
|
20250513,110400,2189413145,9360,9360,9360,9360,15
|
|
20250513,110300,2189272745,9360,9360,9370,9360,237
|
|
20250513,110200,2187054415,9360,9350,9360,9350,207
|
|
20250513,110100,2185117435,9350,9350,9350,9350,0
|
|
20250513,110000,2185117435,9350,9350,9350,9350,727
|
|
20250513,105900,2178319985,9340,9340,9340,9340,124
|
|
20250513,105800,2177161825,9350,9340,9350,9340,434
|
|
20250513,105700,2173108245,9320,9320,9320,9320,0
|
|
20250513,105600,2173108245,9320,9320,9320,9320,547
|
|
20250513,105500,2168010205,9320,9320,9320,9320,293
|
|
20250513,105400,2165279445,9330,9330,9330,9330,1
|
|
20250513,105300,2165270115,9330,9340,9340,9330,1211
|
|
20250513,105200,2153968465,9330,9330,9330,9330,0
|
|
20250513,105100,2153968465,9330,9330,9330,9330,376
|
|
20250513,105000,2150460385,9320,9330,9330,9320,101
|
|
20250513,104900,2149519055,9310,9310,9310,9310,38
|
|
20250513,104800,2149165275,9310,9310,9330,9310,505
|
|
20250513,104700,2144462685,9320,9330,9330,9310,825
|
|
20250513,104600,2136774325,9320,9340,9340,9320,366
|
|
20250513,104500,2133359995,9340,9340,9340,9340,0
|
|
20250513,104400,2133359995,9340,9350,9350,9340,59
|
|
20250513,104300,2132808365,9350,9350,9350,9350,0
|
|
20250513,104200,2132808365,9350,9350,9350,9350,118
|
|
20250513,104100,2131705065,9350,9320,9350,9320,24
|
|
20250513,104000,2131481295,9320,9340,9340,9320,311
|
|
20250513,103900,2128581815,9350,9350,9350,9350,352
|
|
20250513,103800,2125290615,9350,9340,9350,9340,567
|
|
20250513,103700,2119989265,9340,9340,9340,9340,14
|
|
20250513,103600,2119858505,9330,9340,9340,9330,909
|
|
20250513,103500,2111374685,9330,9350,9350,9330,37
|
|
20250513,103400,2111029375,9330,9360,9360,9330,211
|
|
20250513,103300,2109058345,9340,9340,9370,9340,146
|
|
20250513,103200,2107692925,9360,9340,9360,9340,127
|
|
20250513,103100,2106504245,9340,9370,9370,9340,761
|
|
20250513,103000,2099395115,9370,9380,9380,9340,341
|
|
20250513,102900,2096207935,9380,9340,9380,9340,346
|
|
20250513,102800,2092969865,9340,9340,9340,9340,6
|
|
20250513,102700,2092913825,9340,9310,9350,9310,123
|
|
20250513,102600,2091764475,9340,9310,9340,9300,1781
|
|
20250513,102500,2075193455,9320,9320,9320,9320,128
|
|
20250513,102400,2074000495,9310,9340,9340,9310,88
|
|
20250513,102300,2073180375,9320,9360,9360,9320,56
|
|
20250513,102200,2072657345,9330,9340,9340,9330,951
|
|
20250513,102100,2063777595,9360,9350,9360,9350,243
|
|
20250513,102000,2061505525,9350,9350,9350,9350,2
|
|
20250513,101900,2061486825,9310,9340,9340,9310,501
|
|
20250513,101800,2056819515,9340,9340,9340,9300,1311
|
|
20250513,101700,2044610415,9360,9350,9360,9350,266
|
|
20250513,101600,2042121305,9350,9330,9350,9320,245
|
|
20250513,101500,2039833335,9320,9300,9330,9300,37
|
|
20250513,101400,2039488605,9290,9290,9320,9280,1664
|
|
20250513,101300,2024040485,9290,9310,9310,9290,2285
|
|
20250513,101200,2002785375,9310,9350,9350,9310,45
|
|
20250513,101100,2002365935,9350,9350,9350,9320,308
|
|
20250513,101000,1999492135,9350,9330,9360,9320,551
|
|
20250513,100900,1994349255,9330,9340,9340,9330,301
|
|
20250513,100800,1991537925,9340,9340,9350,9340,675
|
|
20250513,100700,1985230815,9350,9360,9380,9340,137
|
|
20250513,100600,1983949635,9360,9340,9380,9340,188
|
|
20250513,100500,1982189555,9350,9330,9350,9320,112
|
|
20250513,100400,1981143465,9320,9320,9320,9290,2703
|
|
20250513,100300,1955990485,9330,9330,9330,9330,104
|
|
20250513,100200,1955020165,9330,9360,9365,9320,4429
|
|
20250513,100100,1913624975,9380,9350,9380,9350,384
|
|
20250513,100000,1910031785,9320,9320,9330,9320,135
|
|
20250513,095900,1908773575,9320,9330,9330,9320,734
|
|
20250513,095800,1901926465,9330,9390,9390,9330,2052
|
|
20250513,095700,1882708115,9390,9390,9400,9370,603
|
|
20250513,095600,1877045185,9370,9340,9380,9340,2180
|
|
20250513,095500,1856663445,9330,9320,9330,9320,500
|
|
20250513,095400,1851998515,9320,9310,9330,9310,35
|
|
20250513,095300,1851672325,9310,9320,9320,9310,156
|
|
20250513,095200,1850218645,9330,9310,9330,9310,121
|
|
20250513,095100,1849091915,9300,9320,9330,9300,1514
|
|
20250513,095000,1834979805,9330,9340,9340,9320,537
|
|
20250513,094900,1829974045,9340,9340,9340,9330,1620
|
|
20250513,094800,1814843775,9340,9340,9340,9340,400
|
|
20250513,094700,1811107775,9320,9340,9340,9320,1034
|
|
20250513,094600,1801454015,9340,9340,9340,9330,733
|
|
20250513,094500,1794615075,9340,9340,9350,9330,693
|
|
20250513,094400,1788142595,9340,9340,9340,9330,826
|
|
20250513,094300,1780427765,9300,9340,9340,9290,1001
|
|
20250513,094200,1771125425,9330,9290,9350,9290,334
|
|
20250513,094100,1768022355,9290,9340,9350,9290,4757
|
|
20250513,094000,1723715875,9340,9370,9370,9340,735
|
|
20250513,093900,1716833945,9360,9320,9360,9310,2881
|
|
20250513,093800,1689975625,9320,9340,9340,9320,854
|
|
20250513,093700,1682008585,9380,9340,9380,9330,737
|
|
20250513,093600,1675129045,9340,9360,9380,9340,5789
|
|
20250513,093500,1620963005,9370,9380,9380,9360,102
|
|
20250513,093400,1620007595,9370,9380,9380,9370,1602
|
|
20250513,093300,1604986825,9390,9390,9400,9390,443
|
|
20250513,093200,1600826595,9400,9380,9400,9370,477
|
|
20250513,093100,1596350425,9380,9370,9390,9360,768
|
|
20250513,093000,1589152655,9390,9360,9400,9360,3077
|
|
20250513,092900,1560327965,9380,9400,9400,9360,3641
|
|
20250513,092800,1526147605,9400,9420,9430,9390,3605
|
|
20250513,092700,1492276265,9420,9450,9450,9420,320
|
|
20250513,092600,1489260235,9435,9440,9450,9420,730
|
|
20250513,092500,1482371085,9450,9430,9450,9430,923
|
|
20250513,092400,1473660335,9430,9390,9430,9390,3606
|
|
20250513,092300,1439785355,9390,9400,9420,9390,4026
|
|
20250513,092200,1401965585,9390,9340,9400,9340,2793
|
|
20250513,092100,1375791695,9340,9330,9340,9310,866
|
|
20250513,092000,1367719775,9320,9350,9380,9320,842
|
|
20250513,091900,1359852235,9340,9320,9340,9310,2299
|
|
20250513,091800,1338431335,9320,9380,9380,9320,6355
|
|
20250513,091700,1279066985,9410,9360,9410,9350,3116
|
|
20250513,091600,1249860005,9370,9380,9390,9360,2387
|
|
20250513,091500,1227488475,9390,9410,9470,9390,4862
|
|
20250513,091400,1181693675,9400,9390,9470,9390,1326
|
|
20250513,091300,1169195815,9370,9440,9480,9370,2238
|
|
20250513,091200,1148129445,9470,9340,9500,9330,6295
|
|
20250513,091100,1088779020,9380,9370,9410,9330,4931
|
|
20250513,091000,1042639380,9400,9330,9400,9300,3900
|
|
20250513,090900,1006213930,9340,9380,9410,9310,8111
|
|
20250513,090800,930371960,9370,9420,9420,9350,7441
|
|
20250513,090700,860577690,9420,9330,9520,9330,8565
|
|
20250513,090600,779960600,9330,9460,9480,9270,12454
|
|
20250513,090500,663215100,9460,9430,9510,9410,4691
|
|
20250513,090400,618825780,9430,9510,9580,9430,8471
|
|
20250513,090300,538327340,9550,9600,9660,9510,10586
|
|
20250513,090200,437178420,9600,9660,9660,9540,12317
|
|
20250513,090100,318900160,9660,9790,10000,9660,13236
|
|
20250513,090000,189669820,9820,10150,10170,9700,18458
|