692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,202900,417590785,12100,12100,12100,12100,3192
|
|
20250512,202800,417590785,12100,12100,12100,12100,0
|
|
20250512,202700,417590785,12100,12100,12100,12100,0
|
|
20250512,202600,417590785,12100,12100,12100,12100,0
|
|
20250512,202500,417590785,12100,12100,12100,12100,0
|
|
20250512,202400,417590785,12100,12100,12100,12100,0
|
|
20250512,202300,417590785,12100,12100,12100,12100,0
|
|
20250512,202200,417590785,12100,12100,12100,12100,0
|
|
20250512,202100,417590785,12100,12100,12100,12100,0
|
|
20250512,202000,417590785,12100,12100,12100,12100,0
|
|
20250512,201900,417590785,12100,12100,12100,12100,0
|
|
20250512,201800,417590785,12100,12100,12100,12100,0
|
|
20250512,201700,417590785,12100,12100,12100,12100,0
|
|
20250512,201600,417590785,12100,12100,12100,12100,0
|
|
20250512,201500,417590785,12100,12100,12100,12100,0
|
|
20250512,201400,417590785,12100,12100,12100,12100,0
|
|
20250512,201300,417590785,12100,12100,12100,12100,0
|
|
20250512,201200,417590785,12100,12100,12100,12100,0
|
|
20250512,201100,417590785,12100,12100,12100,12100,0
|
|
20250512,201000,417590785,12100,12100,12100,12100,0
|
|
20250512,200900,417590785,12100,12100,12100,12100,0
|
|
20250512,200800,417590785,12100,12100,12100,12100,0
|
|
20250512,200700,417590785,12100,12100,12100,12100,0
|
|
20250512,200600,417590785,12100,12100,12100,12100,0
|
|
20250512,200500,417590785,12100,12100,12100,12100,0
|
|
20250512,200400,417590785,12100,12100,12100,12100,0
|
|
20250512,200300,417590785,12100,12100,12100,12100,0
|
|
20250512,200200,417590785,12100,12100,12100,12100,0
|
|
20250512,200100,417590785,12100,12100,12100,12100,0
|
|
20250512,200000,417590785,12100,12100,12100,12100,0
|
|
20250512,195900,417590785,12100,12100,12100,12100,3192
|
|
20250512,195800,417590785,12100,12100,12100,12100,0
|
|
20250512,195700,417590785,12100,12100,12100,12100,0
|
|
20250512,195600,417590785,12100,12100,12100,12100,0
|
|
20250512,195500,417590785,12100,12100,12100,12100,0
|
|
20250512,195400,417590785,12100,12100,12100,12100,0
|
|
20250512,195300,417590785,12100,12100,12100,12100,0
|
|
20250512,195200,417590785,12100,12100,12100,12100,0
|
|
20250512,195100,417590785,12100,12100,12100,12100,0
|
|
20250512,195000,417590785,12100,12100,12100,12100,0
|
|
20250512,194900,417590785,12100,12100,12100,12100,0
|
|
20250512,194800,417590785,12100,12100,12100,12100,0
|
|
20250512,194700,417590785,12100,12100,12100,12100,0
|
|
20250512,194600,417590785,12100,12100,12100,12100,0
|
|
20250512,194500,417590785,12100,12100,12100,12100,0
|
|
20250512,194400,417590785,12100,12100,12100,12100,0
|
|
20250512,194300,417590785,12100,12100,12100,12100,0
|
|
20250512,194200,417590785,12100,12100,12100,12100,0
|
|
20250512,194100,417590785,12100,12100,12100,12100,0
|
|
20250512,194000,417590785,12100,12100,12100,12100,0
|
|
20250512,193900,417590785,12100,12100,12100,12100,0
|
|
20250512,193800,417590785,12100,12100,12100,12100,0
|
|
20250512,193700,417590785,12100,12100,12100,12100,0
|
|
20250512,193600,417590785,12100,12100,12100,12100,0
|
|
20250512,193500,417590785,12100,12100,12100,12100,0
|
|
20250512,193400,417590785,12100,12100,12100,12100,0
|
|
20250512,193300,417590785,12100,12100,12100,12100,0
|
|
20250512,193200,417590785,12100,12100,12100,12100,0
|
|
20250512,193100,417590785,12100,12100,12100,12100,0
|
|
20250512,193000,417590785,12100,12100,12100,12100,0
|
|
20250512,192900,417590785,12100,12100,12100,12100,3192
|
|
20250512,192800,417590785,12100,12100,12100,12100,0
|
|
20250512,192700,417590785,12100,12100,12100,12100,0
|
|
20250512,192600,417590785,12100,12100,12100,12100,0
|
|
20250512,192500,417590785,12100,12100,12100,12100,0
|
|
20250512,192400,417590785,12100,12100,12100,12100,0
|
|
20250512,192300,417590785,12100,12100,12100,12100,0
|
|
20250512,192200,417590785,12100,12100,12100,12100,0
|
|
20250512,192100,417590785,12100,12100,12100,12100,0
|
|
20250512,192000,417590785,12100,12100,12100,12100,0
|
|
20250512,191900,417590785,12100,12100,12100,12100,0
|
|
20250512,191800,417590785,12100,12100,12100,12100,0
|
|
20250512,191700,417590785,12100,12100,12100,12100,0
|
|
20250512,191600,417590785,12100,12100,12100,12100,0
|
|
20250512,191500,417590785,12100,12100,12100,12100,0
|
|
20250512,191400,417590785,12100,12100,12100,12100,0
|
|
20250512,191300,417590785,12100,12100,12100,12100,0
|
|
20250512,191200,417590785,12100,12100,12100,12100,0
|
|
20250512,191100,417590785,12100,12100,12100,12100,0
|
|
20250512,191000,417590785,12100,12100,12100,12100,0
|
|
20250512,190900,417590785,12100,12100,12100,12100,0
|
|
20250512,190800,417590785,12100,12100,12100,12100,0
|
|
20250512,190700,417590785,12100,12100,12100,12100,0
|
|
20250512,190600,417590785,12100,12100,12100,12100,0
|
|
20250512,190500,417590785,12100,12100,12100,12100,0
|
|
20250512,190400,417590785,12100,12100,12100,12100,0
|
|
20250512,190300,417590785,12100,12100,12100,12100,0
|
|
20250512,190200,417590785,12100,12100,12100,12100,0
|
|
20250512,190100,417590785,12100,12100,12100,12100,0
|
|
20250512,190000,417590785,12100,12100,12100,12100,0
|
|
20250512,185900,417590785,12100,12100,12100,12100,3192
|
|
20250512,185800,417590785,12100,12100,12100,12100,0
|
|
20250512,185700,417590785,12100,12100,12100,12100,0
|
|
20250512,185600,417590785,12100,12100,12100,12100,0
|
|
20250512,185500,417590785,12100,12100,12100,12100,0
|
|
20250512,185400,417590785,12100,12100,12100,12100,0
|
|
20250512,185300,417590785,12100,12100,12100,12100,0
|
|
20250512,185200,417590785,12100,12100,12100,12100,0
|
|
20250512,185100,417590785,12100,12100,12100,12100,0
|
|
20250512,185000,417590785,12100,12100,12100,12100,0
|
|
20250512,184900,417590785,12100,12100,12100,12100,0
|
|
20250512,184800,417590785,12100,12100,12100,12100,0
|
|
20250512,184700,417590785,12100,12100,12100,12100,0
|
|
20250512,184600,417590785,12100,12100,12100,12100,0
|
|
20250512,184500,417590785,12100,12100,12100,12100,0
|
|
20250512,184400,417590785,12100,12100,12100,12100,0
|
|
20250512,184300,417590785,12100,12100,12100,12100,0
|
|
20250512,184200,417590785,12100,12100,12100,12100,0
|
|
20250512,184100,417590785,12100,12100,12100,12100,0
|
|
20250512,184000,417590785,12100,12100,12100,12100,0
|
|
20250512,183900,417590785,12100,12100,12100,12100,0
|
|
20250512,183800,417590785,12100,12100,12100,12100,0
|
|
20250512,183700,417590785,12100,12100,12100,12100,0
|
|
20250512,183600,417590785,12100,12100,12100,12100,0
|
|
20250512,183500,417590785,12100,12100,12100,12100,0
|
|
20250512,183400,417590785,12100,12100,12100,12100,0
|
|
20250512,183300,417590785,12100,12100,12100,12100,0
|
|
20250512,183200,417590785,12100,12100,12100,12100,0
|
|
20250512,183100,417590785,12100,12100,12100,12100,0
|
|
20250512,183000,417590785,12100,12100,12100,12100,0
|
|
20250512,182900,417590785,12100,12100,12100,12100,3192
|
|
20250512,182800,417590785,12100,12100,12100,12100,0
|
|
20250512,182700,417590785,12100,12100,12100,12100,0
|
|
20250512,182600,417590785,12100,12100,12100,12100,0
|
|
20250512,182500,417590785,12100,12100,12100,12100,0
|
|
20250512,182400,417590785,12100,12100,12100,12100,0
|
|
20250512,182300,417590785,12100,12100,12100,12100,0
|
|
20250512,182200,417590785,12100,12100,12100,12100,0
|
|
20250512,182100,417590785,12100,12100,12100,12100,0
|
|
20250512,182000,417590785,12100,12100,12100,12100,0
|
|
20250512,181900,417590785,12100,12100,12100,12100,0
|
|
20250512,181800,417590785,12100,12100,12100,12100,0
|
|
20250512,181700,417590785,12100,12100,12100,12100,0
|
|
20250512,181600,417590785,12100,12100,12100,12100,0
|
|
20250512,181500,417590785,12100,12100,12100,12100,0
|
|
20250512,181400,417590785,12100,12100,12100,12100,0
|
|
20250512,181300,417590785,12100,12100,12100,12100,0
|
|
20250512,181200,417590785,12100,12100,12100,12100,0
|
|
20250512,181100,417590785,12100,12100,12100,12100,0
|
|
20250512,181000,417590785,12100,12100,12100,12100,0
|
|
20250512,180900,417590785,12100,12100,12100,12100,0
|
|
20250512,180800,417590785,12100,12100,12100,12100,0
|
|
20250512,180700,417590785,12100,12100,12100,12100,0
|
|
20250512,180600,417590785,12100,12100,12100,12100,0
|
|
20250512,180500,417590785,12100,12100,12100,12100,0
|
|
20250512,180400,417590785,12100,12100,12100,12100,0
|
|
20250512,180300,417590785,12100,12100,12100,12100,0
|
|
20250512,180200,417590785,12100,12100,12100,12100,0
|
|
20250512,180100,417590785,12100,12100,12100,12100,0
|
|
20250512,180000,417590785,12100,12100,12100,12100,0
|
|
20250512,175900,417590785,12100,12100,12100,12100,3192
|
|
20250512,175800,417590785,12100,12100,12100,12100,0
|
|
20250512,175700,417590785,12100,12100,12100,12100,0
|
|
20250512,175600,417590785,12100,12100,12100,12100,0
|
|
20250512,175500,417590785,12100,12100,12100,12100,0
|
|
20250512,175400,417590785,12100,12100,12100,12100,0
|
|
20250512,175300,417590785,12100,12100,12100,12100,0
|
|
20250512,175200,417590785,12100,12100,12100,12100,0
|
|
20250512,175100,417590785,12100,12100,12100,12100,0
|
|
20250512,175000,417590785,12100,12100,12100,12100,0
|
|
20250512,174900,417590785,12100,12100,12100,12100,0
|
|
20250512,174800,417590785,12100,12100,12100,12100,0
|
|
20250512,174700,417590785,12100,12100,12100,12100,0
|
|
20250512,174600,417590785,12100,12100,12100,12100,0
|
|
20250512,174500,417590785,12100,12100,12100,12100,0
|
|
20250512,174400,417590785,12100,12100,12100,12100,0
|
|
20250512,174300,417590785,12100,12100,12100,12100,0
|
|
20250512,174200,417590785,12100,12100,12100,12100,0
|
|
20250512,174100,417590785,12100,12100,12100,12100,0
|
|
20250512,174000,417590785,12100,12100,12100,12100,0
|
|
20250512,173900,417590785,12100,12100,12100,12100,0
|
|
20250512,173800,417590785,12100,12100,12100,12100,0
|
|
20250512,173700,417590785,12100,12100,12100,12100,0
|
|
20250512,173600,417590785,12100,12100,12100,12100,0
|
|
20250512,173500,417590785,12100,12100,12100,12100,0
|
|
20250512,173400,417590785,12100,12100,12100,12100,0
|
|
20250512,173300,417590785,12100,12100,12100,12100,0
|
|
20250512,173200,417590785,12100,12100,12100,12100,0
|
|
20250512,173100,417590785,12100,12100,12100,12100,0
|
|
20250512,173000,417590785,12100,12100,12100,12100,0
|
|
20250512,172900,417590785,12100,12100,12100,12100,3192
|
|
20250512,172800,417590785,12100,12100,12100,12100,0
|
|
20250512,172700,417590785,12100,12100,12100,12100,0
|
|
20250512,172600,417590785,12100,12100,12100,12100,0
|
|
20250512,172500,417590785,12100,12100,12100,12100,0
|
|
20250512,172400,417590785,12100,12100,12100,12100,0
|
|
20250512,172300,417590785,12100,12100,12100,12100,0
|
|
20250512,172200,417590785,12100,12100,12100,12100,0
|
|
20250512,172100,417590785,12100,12100,12100,12100,0
|
|
20250512,172000,417590785,12100,12100,12100,12100,0
|
|
20250512,171900,417590785,12100,12100,12100,12100,0
|
|
20250512,171800,417590785,12100,12100,12100,12100,0
|
|
20250512,171700,417590785,12100,12100,12100,12100,0
|
|
20250512,171600,417590785,12100,12100,12100,12100,0
|
|
20250512,171500,417590785,12100,12100,12100,12100,0
|
|
20250512,171400,417590785,12100,12100,12100,12100,0
|
|
20250512,171300,417590785,12100,12100,12100,12100,0
|
|
20250512,171200,417590785,12100,12100,12100,12100,0
|
|
20250512,171100,417590785,12100,12100,12100,12100,0
|
|
20250512,171000,417590785,12100,12100,12100,12100,0
|
|
20250512,170900,417590785,12100,12100,12100,12100,0
|
|
20250512,170800,417590785,12100,12100,12100,12100,0
|
|
20250512,170700,417590785,12100,12100,12100,12100,0
|
|
20250512,170600,417590785,12100,12100,12100,12100,0
|
|
20250512,170500,417590785,12100,12100,12100,12100,0
|
|
20250512,170400,417590785,12100,12100,12100,12100,0
|
|
20250512,170300,417590785,12100,12100,12100,12100,0
|
|
20250512,170200,417590785,12100,12100,12100,12100,0
|
|
20250512,170100,417590785,12100,12100,12100,12100,0
|
|
20250512,170000,417590785,12100,12100,12100,12100,0
|
|
20250512,165900,417590785,12100,12100,12100,12100,3192
|
|
20250512,165800,417590785,12100,12100,12100,12100,0
|
|
20250512,165700,417590785,12100,12100,12100,12100,0
|
|
20250512,165600,417590785,12100,12100,12100,12100,0
|
|
20250512,165500,417590785,12100,12100,12100,12100,0
|
|
20250512,165400,417590785,12100,12100,12100,12100,0
|
|
20250512,165300,417590785,12100,12100,12100,12100,0
|
|
20250512,165200,417590785,12100,12100,12100,12100,0
|
|
20250512,165100,417590785,12100,12100,12100,12100,0
|
|
20250512,165000,417590785,12100,12100,12100,12100,0
|
|
20250512,164900,417590785,12100,12100,12100,12100,0
|
|
20250512,164800,417590785,12100,12100,12100,12100,0
|
|
20250512,164700,417590785,12100,12100,12100,12100,0
|
|
20250512,164600,417590785,12100,12100,12100,12100,0
|
|
20250512,164500,417590785,12100,12100,12100,12100,0
|
|
20250512,164400,417590785,12100,12100,12100,12100,0
|
|
20250512,164300,417590785,12100,12100,12100,12100,0
|
|
20250512,164200,417590785,12100,12100,12100,12100,0
|
|
20250512,164100,417590785,12100,12100,12100,12100,0
|
|
20250512,164000,417590785,12100,12100,12100,12100,0
|
|
20250512,163900,417590785,12100,12100,12100,12100,0
|
|
20250512,163800,417590785,12100,12100,12100,12100,0
|
|
20250512,163700,417590785,12100,12100,12100,12100,0
|
|
20250512,163600,417590785,12100,12100,12100,12100,0
|
|
20250512,163500,417590785,12100,12100,12100,12100,0
|
|
20250512,163400,417590785,12100,12100,12100,12100,0
|
|
20250512,163300,417590785,12100,12100,12100,12100,0
|
|
20250512,163200,417590785,12100,12100,12100,12100,0
|
|
20250512,163100,417590785,12100,12100,12100,12100,0
|
|
20250512,163000,417590785,12100,12100,12100,12100,0
|
|
20250512,162900,417590785,12100,12100,12100,12100,3192
|
|
20250512,162800,417590785,12100,12100,12100,12100,0
|
|
20250512,162700,417590785,12100,12100,12100,12100,0
|
|
20250512,162600,417590785,12100,12100,12100,12100,0
|
|
20250512,162500,417590785,12100,12100,12100,12100,0
|
|
20250512,162400,417590785,12100,12100,12100,12100,0
|
|
20250512,162300,417590785,12100,12100,12100,12100,0
|
|
20250512,162200,417590785,12100,12100,12100,12100,0
|
|
20250512,162100,417590785,12100,12100,12100,12100,0
|
|
20250512,162000,417590785,12100,12100,12100,12100,0
|
|
20250512,161900,417590785,12100,12100,12100,12100,0
|
|
20250512,161800,417590785,12100,12100,12100,12100,0
|
|
20250512,161700,417590785,12100,12100,12100,12100,0
|
|
20250512,161600,417590785,12100,12100,12100,12100,0
|
|
20250512,161500,417590785,12100,12100,12100,12100,0
|
|
20250512,161400,417590785,12100,12100,12100,12100,0
|
|
20250512,161300,417590785,12100,12100,12100,12100,0
|
|
20250512,161200,417590785,12100,12100,12100,12100,0
|
|
20250512,161100,417590785,12100,12100,12100,12100,0
|
|
20250512,161000,417590785,12100,12100,12100,12100,0
|
|
20250512,160900,417590785,12100,12100,12100,12100,0
|
|
20250512,160800,417590785,12100,12100,12100,12100,0
|
|
20250512,160700,417590785,12100,12100,12100,12100,0
|
|
20250512,160600,417590785,12100,12100,12100,12100,0
|
|
20250512,160500,417590785,12100,12100,12100,12100,0
|
|
20250512,160400,417590785,12100,12100,12100,12100,0
|
|
20250512,160300,417590785,12100,12100,12100,12100,0
|
|
20250512,160200,417590785,12100,12100,12100,12100,0
|
|
20250512,160100,417590785,12100,12100,12100,12100,0
|
|
20250512,160000,417590785,12100,12100,12100,12100,0
|
|
20250512,155900,417590785,12100,12100,12100,12100,3192
|
|
20250512,155800,417590785,12100,12100,12100,12100,0
|
|
20250512,155700,417590785,12100,12100,12100,12100,0
|
|
20250512,155600,417590785,12100,12100,12100,12100,0
|
|
20250512,155500,417590785,12100,12100,12100,12100,0
|
|
20250512,155400,417590785,12100,12100,12100,12100,0
|
|
20250512,155300,417590785,12100,12100,12100,12100,0
|
|
20250512,155200,417590785,12100,12100,12100,12100,0
|
|
20250512,155100,417590785,12100,12100,12100,12100,0
|
|
20250512,155000,417590785,12100,12100,12100,12100,0
|
|
20250512,154900,417590785,12100,12100,12100,12100,0
|
|
20250512,154800,417590785,12100,12100,12100,12100,0
|
|
20250512,154700,417590785,12100,12100,12100,12100,0
|
|
20250512,154600,417590785,12100,12100,12100,12100,0
|
|
20250512,154500,417590785,12100,12100,12100,12100,0
|
|
20250512,154400,417590785,12100,12100,12100,12100,0
|
|
20250512,154300,417590785,12100,12100,12100,12100,0
|
|
20250512,154200,417590785,12100,12100,12100,12100,0
|
|
20250512,154100,417590785,12100,12100,12100,12100,0
|
|
20250512,154000,417590785,12100,12100,12100,12100,0
|
|
20250512,153900,417590785,12100,12100,12100,12100,0
|
|
20250512,153800,417590785,12100,12100,12100,12100,0
|
|
20250512,153700,417590785,12100,12100,12100,12100,0
|
|
20250512,153600,417590785,12100,12100,12100,12100,0
|
|
20250512,153500,417590785,12100,12100,12100,12100,0
|
|
20250512,153400,417590785,12100,12100,12100,12100,0
|
|
20250512,153300,417590785,12100,12100,12100,12100,0
|
|
20250512,153200,417590785,12100,12100,12100,12100,0
|
|
20250512,153100,417590785,12100,12100,12100,12100,0
|
|
20250512,153000,417590785,12100,12100,12100,12100,3192
|
|
20250512,152900,378967585,12140,12140,12140,12140,0
|
|
20250512,152800,378967585,12140,12140,12140,12140,0
|
|
20250512,152700,378967585,12140,12140,12140,12140,0
|
|
20250512,152600,378967585,12140,12140,12140,12140,0
|
|
20250512,152500,378967585,12140,12140,12140,12140,0
|
|
20250512,152400,378967585,12140,12140,12140,12140,0
|
|
20250512,152300,378967585,12140,12140,12140,12140,0
|
|
20250512,152200,378967585,12140,12140,12140,12140,0
|
|
20250512,152100,378967585,12140,12140,12140,12140,0
|
|
20250512,152000,378967585,12140,12140,12140,12140,0
|
|
20250512,151900,378967585,12140,12150,12150,12130,227
|
|
20250512,151800,376213205,12150,12150,12150,12150,2
|
|
20250512,151700,376188905,12150,12150,12150,12150,0
|
|
20250512,151600,376188905,12150,12160,12160,12140,283
|
|
20250512,151500,372751535,12160,12170,12170,12160,272
|
|
20250512,151400,369443965,12165,12165,12165,12165,0
|
|
20250512,151300,369443965,12165,12160,12165,12155,233
|
|
20250512,151200,366610870,12160,12160,12160,12160,0
|
|
20250512,151100,366610870,12160,12150,12160,12150,310
|
|
20250512,151000,362844160,12150,12150,12150,12150,1
|
|
20250512,150900,362832010,12140,12140,12140,12140,2
|
|
20250512,150800,362807730,12140,12140,12140,12140,0
|
|
20250512,150700,362807730,12140,12130,12140,12120,578
|
|
20250512,150600,355793070,12140,12140,12140,12140,0
|
|
20250512,150500,355793070,12140,12140,12140,12140,1
|
|
20250512,150400,355780930,12130,12130,12130,12130,0
|
|
20250512,150300,355780930,12130,12140,12140,12130,87
|
|
20250512,150200,354725590,12140,12140,12140,12140,0
|
|
20250512,150100,354725590,12140,12140,12140,12140,1
|
|
20250512,150000,354713450,12140,12140,12140,12140,1
|
|
20250512,145900,354701310,12140,12140,12140,12140,14
|
|
20250512,145800,354531350,12140,12140,12140,12140,0
|
|
20250512,145700,354531350,12140,12140,12140,12140,0
|
|
20250512,145600,354531350,12140,12140,12140,12140,1
|
|
20250512,145500,354519210,12140,12140,12140,12140,79
|
|
20250512,145400,353560150,12150,12150,12150,12150,5
|
|
20250512,145300,353499400,12140,12140,12140,12140,171
|
|
20250512,145200,351423460,12140,12140,12140,12140,108
|
|
20250512,145100,350112340,12150,12150,12150,12150,1
|
|
20250512,145000,350100190,12150,12150,12150,12150,15
|
|
20250512,144900,349917940,12150,12150,12150,12150,0
|
|
20250512,144800,349917940,12150,12150,12150,12150,19
|
|
20250512,144700,349687090,12150,12150,12150,12150,1
|
|
20250512,144600,349674940,12130,12130,12130,12130,0
|
|
20250512,144500,349674940,12130,12130,12130,12130,0
|
|
20250512,144400,349674940,12130,12130,12130,12130,0
|
|
20250512,144300,349674940,12130,12130,12130,12130,0
|
|
20250512,144200,349674940,12130,12130,12130,12130,0
|
|
20250512,144100,349674940,12130,12130,12130,12130,0
|
|
20250512,144000,349674940,12130,12130,12130,12130,0
|
|
20250512,143900,349674940,12130,12130,12130,12130,2
|
|
20250512,143800,349650680,12130,12130,12130,12130,84
|
|
20250512,143700,348631760,12130,12130,12130,12130,9
|
|
20250512,143600,348522590,12150,12150,12150,12150,1
|
|
20250512,143500,348510440,12130,12150,12150,12130,20
|
|
20250512,143400,348267640,12150,12150,12150,12150,1
|
|
20250512,143300,348255490,12120,12120,12120,12120,0
|
|
20250512,143200,348255490,12120,12120,12120,12120,0
|
|
20250512,143100,348255490,12120,12120,12120,12120,0
|
|
20250512,143000,348255490,12120,12130,12130,12110,244
|
|
20250512,142900,345299350,12150,12150,12150,12150,0
|
|
20250512,142800,345299350,12150,12150,12150,12150,0
|
|
20250512,142700,345299350,12150,12150,12150,12150,0
|
|
20250512,142600,345299350,12150,12150,12150,12150,1
|
|
20250512,142500,345287200,12130,12160,12160,12130,163
|
|
20250512,142400,343307550,12160,12160,12160,12160,0
|
|
20250512,142300,343307550,12160,12160,12160,12160,10
|
|
20250512,142200,343185950,12160,12160,12160,12160,0
|
|
20250512,142100,343185950,12160,12160,12160,12160,1
|
|
20250512,142000,343173790,12130,12130,12130,12130,0
|
|
20250512,141900,343173790,12130,12130,12130,12130,151
|
|
20250512,141800,341342160,12130,12130,12130,12130,0
|
|
20250512,141700,341342160,12130,12130,12130,12130,0
|
|
20250512,141600,341342160,12130,12130,12130,12130,0
|
|
20250512,141500,341342160,12130,12130,12130,12130,11
|
|
20250512,141400,341208730,12130,12130,12130,12130,304
|
|
20250512,141300,337521210,12170,12170,12170,12170,0
|
|
20250512,141200,337521210,12170,12170,12170,12170,0
|
|
20250512,141100,337521210,12170,12150,12170,12150,19
|
|
20250512,141000,337290290,12150,12150,12150,12150,100
|
|
20250512,140900,336075290,12150,12150,12150,12150,1
|
|
20250512,140800,336063140,12150,12150,12150,12150,0
|
|
20250512,140700,336063140,12150,12130,12150,12130,3
|
|
20250512,140600,336026730,12150,12150,12150,12150,0
|
|
20250512,140500,336026730,12150,12150,12150,12150,0
|
|
20250512,140400,336026730,12150,12150,12150,12150,0
|
|
20250512,140300,336026730,12150,12150,12150,12150,0
|
|
20250512,140200,336026730,12150,12150,12150,12150,98
|
|
20250512,140100,334836030,12150,12150,12150,12150,0
|
|
20250512,140000,334836030,12150,12150,12150,12150,1
|
|
20250512,135900,334823880,12130,12130,12130,12130,3
|
|
20250512,135800,334787490,12130,12130,12130,12130,2
|
|
20250512,135700,334763230,12170,12170,12170,12170,0
|
|
20250512,135600,334763230,12170,12130,12170,12130,444
|
|
20250512,135500,329377410,12120,12140,12140,12120,1154
|
|
20250512,135400,315384640,12150,12180,12190,12150,34
|
|
20250512,135300,314970800,12180,12180,12180,12180,10
|
|
20250512,135200,314849000,12190,12190,12190,12190,0
|
|
20250512,135100,314849000,12190,12190,12190,12190,0
|
|
20250512,135000,314849000,12190,12190,12190,12190,11
|
|
20250512,134900,314714910,12200,12200,12200,12200,0
|
|
20250512,134800,314714910,12200,12200,12200,12200,15
|
|
20250512,134700,314531910,12210,12210,12210,12210,6
|
|
20250512,134600,314458650,12200,12200,12200,12200,0
|
|
20250512,134500,314458650,12200,12200,12200,12200,0
|
|
20250512,134400,314458650,12200,12200,12200,12200,0
|
|
20250512,134300,314458650,12200,12200,12200,12200,200
|
|
20250512,134200,312018650,12310,12310,12310,12310,0
|
|
20250512,134100,312018650,12310,12310,12310,12310,1
|
|
20250512,134000,312006340,12270,12210,12310,12140,788
|
|
20250512,133900,302368900,12150,12190,12210,12150,139
|
|
20250512,133800,300675810,12230,12230,12230,12230,0
|
|
20250512,133700,300675810,12230,12230,12230,12230,37
|
|
20250512,133600,300223300,12230,12230,12230,12230,0
|
|
20250512,133500,300223300,12230,12230,12230,12230,2
|
|
20250512,133400,300198840,12190,12190,12190,12190,26
|
|
20250512,133300,299881900,12190,12190,12190,12190,2
|
|
20250512,133200,299857520,12190,12190,12190,12190,1
|
|
20250512,133100,299845330,12240,12240,12240,12240,0
|
|
20250512,133000,299845330,12240,12230,12240,12230,13
|
|
20250512,132900,299686220,12230,12230,12230,12230,0
|
|
20250512,132800,299686220,12230,12230,12230,12230,0
|
|
20250512,132700,299686220,12230,12230,12230,12230,1
|
|
20250512,132600,299673990,12210,12210,12210,12210,0
|
|
20250512,132500,299673990,12210,12210,12210,12210,201
|
|
20250512,132400,297219780,12180,12180,12180,12180,0
|
|
20250512,132300,297219780,12180,12180,12180,12180,0
|
|
20250512,132200,297219780,12180,12180,12180,12180,100
|
|
20250512,132100,296001780,12210,12210,12210,12210,39
|
|
20250512,132000,295525590,12210,12210,12210,12210,20
|
|
20250512,131900,295281390,12210,12210,12210,12210,0
|
|
20250512,131800,295281390,12210,12200,12210,12200,58
|
|
20250512,131700,294573220,12210,12210,12210,12210,0
|
|
20250512,131600,294573220,12210,12200,12210,12200,6
|
|
20250512,131500,294500010,12170,12170,12170,12170,10
|
|
20250512,131400,294378310,12170,12200,12200,12170,24
|
|
20250512,131300,294086200,12200,12160,12210,12160,11
|
|
20250512,131200,293951950,12200,12200,12200,12200,0
|
|
20250512,131100,293951950,12200,12200,12200,12200,0
|
|
20250512,131000,293951950,12200,12200,12200,12200,0
|
|
20250512,130900,293951950,12200,12160,12200,12160,2
|
|
20250512,130800,293927590,12150,12150,12150,12150,44
|
|
20250512,130700,293392990,12150,12150,12150,12150,1
|
|
20250512,130600,293380840,12140,12140,12140,12140,165
|
|
20250512,130500,291377740,12130,12130,12130,12130,0
|
|
20250512,130400,291377740,12130,12130,12130,12130,111
|
|
20250512,130300,290031310,12130,12130,12130,12130,0
|
|
20250512,130200,290031310,12130,12130,12130,12130,0
|
|
20250512,130100,290031310,12130,12130,12140,12130,24
|
|
20250512,130000,289740060,12140,12140,12140,12140,1
|
|
20250512,125900,289727920,12130,12130,12130,12130,33
|
|
20250512,125800,289327630,12140,12130,12140,12130,35
|
|
20250512,125700,288903070,12130,12130,12130,12130,0
|
|
20250512,125600,288903070,12130,12130,12130,12130,42
|
|
20250512,125500,288393610,12130,12130,12130,12130,0
|
|
20250512,125400,288393610,12130,12130,12130,12130,0
|
|
20250512,125300,288393610,12130,12130,12130,12130,115
|
|
20250512,125200,286998660,12130,12130,12130,12130,215
|
|
20250512,125100,284390710,12130,12130,12130,12130,83
|
|
20250512,125000,283383920,12130,12130,12130,12130,275
|
|
20250512,124900,280048170,12130,12130,12130,12130,1
|
|
20250512,124800,280036040,12130,12130,12130,12130,0
|
|
20250512,124700,280036040,12130,12130,12130,12130,1
|
|
20250512,124600,280023910,12120,12120,12120,12120,28
|
|
20250512,124500,279684550,12120,12120,12120,12120,0
|
|
20250512,124400,279684550,12120,12120,12120,12120,80
|
|
20250512,124300,278714950,12130,12130,12130,12130,2
|
|
20250512,124200,278690690,12120,12120,12120,12120,0
|
|
20250512,124100,278690690,12120,12120,12120,12120,109
|
|
20250512,124000,277369610,12110,12110,12110,12110,0
|
|
20250512,123900,277369610,12110,12120,12120,12110,94
|
|
20250512,123800,276230360,12120,12120,12120,12120,0
|
|
20250512,123700,276230360,12120,12120,12120,12120,0
|
|
20250512,123600,276230360,12120,12120,12120,12120,0
|
|
20250512,123500,276230360,12120,12120,12130,12120,568
|
|
20250512,123400,269346180,12130,12100,12130,12100,367
|
|
20250512,123300,264900970,12100,12100,12100,12100,1
|
|
20250512,123200,264888870,12060,12060,12060,12060,0
|
|
20250512,123100,264888870,12060,12060,12060,12060,110
|
|
20250512,123000,263562270,12060,12060,12060,12060,0
|
|
20250512,122900,263562270,12060,12060,12060,12060,368
|
|
20250512,122800,259124190,12060,12060,12060,12060,311
|
|
20250512,122700,255373530,12060,12060,12060,12060,495
|
|
20250512,122600,249403830,12060,12070,12070,12060,253
|
|
20250512,122500,246350810,12060,12080,12080,12060,500
|
|
20250512,122400,240315530,12080,12080,12080,12080,0
|
|
20250512,122300,240315530,12080,12080,12080,12080,0
|
|
20250512,122200,240315530,12080,12100,12100,12080,500
|
|
20250512,122100,234273460,12120,12120,12120,12120,0
|
|
20250512,122000,234273460,12120,12120,12120,12120,1
|
|
20250512,121900,234261340,12090,12090,12090,12090,0
|
|
20250512,121800,234261340,12090,12110,12110,12090,500
|
|
20250512,121700,228211120,12130,12140,12140,12110,501
|
|
20250512,121600,222141030,12140,12140,12140,12140,0
|
|
20250512,121500,222141030,12140,12140,12140,12140,0
|
|
20250512,121400,222141030,12140,12140,12140,12140,19
|
|
20250512,121300,221910370,12140,12140,12140,12140,0
|
|
20250512,121200,221910370,12140,12140,12140,12140,0
|
|
20250512,121100,221910370,12140,12140,12140,12140,0
|
|
20250512,121000,221910370,12140,12140,12140,12140,0
|
|
20250512,120900,221910370,12140,12140,12140,12140,0
|
|
20250512,120800,221910370,12140,12140,12140,12140,1
|
|
20250512,120700,221898230,12130,12140,12140,12130,2
|
|
20250512,120600,221873960,12140,12140,12140,12140,0
|
|
20250512,120500,221873960,12140,12140,12140,12140,3
|
|
20250512,120400,221837540,12170,12170,12170,12170,0
|
|
20250512,120300,221837540,12170,12150,12170,12150,2
|
|
20250512,120200,221813220,12130,12130,12130,12130,20
|
|
20250512,120100,221570620,12120,12140,12170,12120,88
|
|
20250512,120000,220502470,12120,12180,12180,12120,1900
|
|
20250512,115900,197413450,12180,12180,12180,12180,0
|
|
20250512,115800,197413450,12180,12180,12180,12180,0
|
|
20250512,115700,197413450,12180,12180,12180,12180,0
|
|
20250512,115600,197413450,12180,12180,12180,12180,75
|
|
20250512,115500,196499950,12180,12180,12180,12180,1
|
|
20250512,115400,196487770,12200,12200,12200,12200,0
|
|
20250512,115300,196487770,12200,12180,12200,12180,62
|
|
20250512,115200,195732590,12190,12190,12190,12190,13
|
|
20250512,115100,195574120,12210,12200,12210,12200,157
|
|
20250512,115000,193658700,12210,12210,12210,12210,13
|
|
20250512,114900,193499970,12210,12210,12210,12210,0
|
|
20250512,114800,193499970,12210,12210,12210,12210,10
|
|
20250512,114700,193377870,12210,12210,12210,12210,0
|
|
20250512,114600,193377870,12210,12210,12210,12210,0
|
|
20250512,114500,193377870,12210,12210,12210,12210,90
|
|
20250512,114400,192278970,12200,12200,12200,12200,0
|
|
20250512,114300,192278970,12200,12200,12200,12200,0
|
|
20250512,114200,192278970,12200,12200,12200,12200,0
|
|
20250512,114100,192278970,12200,12200,12200,12200,47
|
|
20250512,114000,191705570,12210,12210,12210,12210,1
|
|
20250512,113900,191693360,12220,12220,12230,12200,523
|
|
20250512,113800,185303570,12220,12230,12230,12220,43
|
|
20250512,113700,184777910,12230,12230,12230,12230,0
|
|
20250512,113600,184777910,12230,12230,12230,12230,5
|
|
20250512,113500,184716760,12230,12230,12230,12230,0
|
|
20250512,113400,184716760,12230,12230,12230,12230,10
|
|
20250512,113300,184594460,12230,12230,12230,12230,0
|
|
20250512,113200,184594460,12230,12230,12230,12230,0
|
|
20250512,113100,184594460,12230,12220,12230,12200,218
|
|
20250512,113000,181931710,12200,12220,12220,12200,170
|
|
20250512,112900,179856250,12230,12230,12230,12230,0
|
|
20250512,112800,179856250,12230,12230,12230,12230,0
|
|
20250512,112700,179856250,12230,12230,12230,12230,0
|
|
20250512,112600,179856250,12230,12230,12230,12230,208
|
|
20250512,112500,177312410,12220,12230,12230,12220,78
|
|
20250512,112400,176359240,12220,12220,12220,12220,0
|
|
20250512,112300,176359240,12220,12220,12220,12220,1
|
|
20250512,112200,176347020,12210,12210,12210,12210,0
|
|
20250512,112100,176347020,12210,12210,12210,12210,0
|
|
20250512,112000,176347020,12210,12210,12210,12210,0
|
|
20250512,111900,176347020,12210,12210,12210,12210,0
|
|
20250512,111800,176347020,12210,12210,12210,12210,0
|
|
20250512,111700,176347020,12210,12220,12220,12210,297
|
|
20250512,111600,172720100,12220,12220,12220,12220,0
|
|
20250512,111500,172720100,12220,12220,12220,12220,0
|
|
20250512,111400,172720100,12220,12220,12220,12220,24
|
|
20250512,111300,172426820,12230,12220,12230,12220,18
|
|
20250512,111200,172206850,12220,12220,12220,12220,125
|
|
20250512,111100,170679350,12230,12230,12230,12220,505
|
|
20250512,111000,164504110,12220,12230,12230,12220,5
|
|
20250512,110900,164442990,12240,12230,12240,12230,9
|
|
20250512,110800,164332900,12230,12220,12230,12220,3
|
|
20250512,110700,164296220,12240,12240,12240,12240,0
|
|
20250512,110600,164296220,12240,12240,12240,12240,1
|
|
20250512,110500,164283980,12240,12240,12240,12240,0
|
|
20250512,110400,164283980,12240,12240,12240,12240,6
|
|
20250512,110300,164210540,12240,12240,12240,12240,17
|
|
20250512,110200,164002460,12240,12240,12240,12240,0
|
|
20250512,110100,164002460,12240,12240,12240,12240,16
|
|
20250512,110000,163806620,12240,12240,12240,12230,69
|
|
20250512,105900,162962360,12240,12240,12240,12240,0
|
|
20250512,105800,162962360,12240,12240,12240,12240,0
|
|
20250512,105700,162962360,12240,12240,12240,12240,102
|
|
20250512,105600,161713880,12220,12220,12220,12220,0
|
|
20250512,105500,161713880,12220,12220,12220,12220,0
|
|
20250512,105400,161713880,12220,12220,12220,12220,0
|
|
20250512,105300,161713880,12220,12220,12220,12220,0
|
|
20250512,105200,161713880,12220,12220,12220,12220,105
|
|
20250512,105100,160430780,12220,12220,12220,12220,0
|
|
20250512,105000,160430780,12220,12220,12220,12220,0
|
|
20250512,104900,160430780,12220,12220,12220,12220,0
|
|
20250512,104800,160430780,12220,12220,12220,12220,0
|
|
20250512,104700,160430780,12220,12240,12240,12220,27
|
|
20250512,104600,160100480,12240,12240,12240,12240,11
|
|
20250512,104500,159965840,12240,12240,12240,12240,1
|
|
20250512,104400,159953600,12240,12240,12240,12240,0
|
|
20250512,104300,159953600,12240,12240,12240,12240,0
|
|
20250512,104200,159953600,12240,12240,12240,12240,8
|
|
20250512,104100,159855680,12210,12210,12210,12210,0
|
|
20250512,104000,159855680,12210,12210,12210,12210,8
|
|
20250512,103900,159758000,12210,12210,12210,12210,2
|
|
20250512,103800,159733580,12220,12220,12220,12220,173
|
|
20250512,103700,157619520,12250,12230,12250,12230,4
|
|
20250512,103600,157570570,12230,12230,12230,12230,57
|
|
20250512,103500,156873460,12220,12230,12230,12220,11
|
|
20250512,103400,156738960,12260,12230,12260,12230,5
|
|
20250512,103300,156677780,12260,12260,12260,12260,0
|
|
20250512,103200,156677780,12260,12250,12260,12250,2
|
|
20250512,103100,156653270,12220,12220,12220,12220,0
|
|
20250512,103000,156653270,12220,12220,12220,12220,0
|
|
20250512,102900,156653270,12220,12220,12220,12220,0
|
|
20250512,102800,156653270,12220,12220,12220,12220,0
|
|
20250512,102700,156653270,12220,12220,12220,12220,0
|
|
20250512,102600,156653270,12220,12220,12220,12220,4
|
|
20250512,102500,156604390,12220,12220,12220,12220,86
|
|
20250512,102400,155553470,12210,12210,12220,12210,232
|
|
20250512,102300,152719890,12210,12230,12230,12210,28
|
|
20250512,102200,152377590,12240,12240,12240,12240,30
|
|
20250512,102100,152010390,12240,12230,12240,12230,8
|
|
20250512,102000,151912500,12240,12230,12240,12230,7
|
|
20250512,101900,151826850,12240,12210,12320,12200,179
|
|
20250512,101800,149636620,12210,12190,12210,12190,6
|
|
20250512,101700,149563390,12210,12190,12210,12190,92
|
|
20250512,101600,148440170,12170,12180,12210,12170,412
|
|
20250512,101500,143414790,12160,12160,12160,12160,0
|
|
20250512,101400,143414790,12160,12170,12170,12160,54
|
|
20250512,101300,142758130,12180,12180,12180,12180,728
|
|
20250512,101200,133891090,12190,12190,12190,12190,260
|
|
20250512,101100,130721690,12180,12180,12180,12180,61
|
|
20250512,101000,129978710,12180,12190,12190,12180,87
|
|
20250512,100900,128918420,12190,12180,12190,12180,7
|
|
20250512,100800,128833100,12190,12190,12190,12190,0
|
|
20250512,100700,128833100,12190,12190,12190,12190,0
|
|
20250512,100600,128833100,12190,12190,12190,12190,7
|
|
20250512,100500,128747770,12190,12190,12190,12190,4
|
|
20250512,100400,128699010,12190,12190,12190,12190,6
|
|
20250512,100300,128625870,12190,12190,12190,12190,19
|
|
20250512,100200,128394260,12190,12190,12190,12190,0
|
|
20250512,100100,128394260,12190,12190,12190,12190,1
|
|
20250512,100000,128382070,12190,12190,12190,12190,535
|
|
20250512,095900,121860420,12190,12190,12190,12190,10
|
|
20250512,095800,121738520,12190,12200,12200,12190,96
|
|
20250512,095700,120568270,12190,12200,12200,12190,67
|
|
20250512,095600,119751140,12200,12210,12210,12200,85
|
|
20250512,095500,118713980,12200,12200,12200,12200,0
|
|
20250512,095400,118713980,12200,12210,12210,12200,39
|
|
20250512,095300,118237890,12210,12210,12210,12210,405
|
|
20250512,095200,113292840,12210,12200,12210,12200,850
|
|
20250512,095100,102922660,12190,12200,12200,12190,29
|
|
20250512,095000,102568950,12200,12200,12200,12200,157
|
|
20250512,094900,100653550,12200,12210,12210,12200,23
|
|
20250512,094800,100372855,12205,12210,12210,12205,5
|
|
20250512,094700,100311825,12210,12205,12210,12205,63
|
|
20250512,094600,99542660,12210,12220,12220,12200,212
|
|
20250512,094500,96953690,12220,12220,12220,12210,154
|
|
20250512,094400,95072880,12230,12220,12230,12220,4
|
|
20250512,094300,95023990,12230,12230,12230,12230,10
|
|
20250512,094200,94901690,12260,12230,12260,12230,194
|
|
20250512,094100,92528460,12220,12220,12220,12220,5
|
|
20250512,094000,92467360,12220,12220,12220,12220,91
|
|
20250512,093900,91355340,12240,12240,12240,12240,0
|
|
20250512,093800,91355340,12240,12250,12250,12240,154
|
|
20250512,093700,89470370,12240,12240,12240,12240,0
|
|
20250512,093600,89470370,12240,12260,12260,12240,611
|
|
20250512,093500,81986080,12260,12270,12270,12260,62
|
|
20250512,093400,81225380,12250,12260,12260,12250,1088
|
|
20250512,093300,67896020,12270,12270,12270,12270,4
|
|
20250512,093200,67846940,12260,12260,12260,12260,0
|
|
20250512,093100,67846940,12260,12260,12260,12260,42
|
|
20250512,093000,67332020,12250,12260,12260,12250,188
|
|
20250512,092900,65029000,12280,12270,12290,12270,37
|
|
20250512,092800,64574320,12290,12250,12290,12250,3
|
|
20250512,092700,64537520,12250,12250,12250,12250,0
|
|
20250512,092600,64537520,12250,12250,12250,12250,18
|
|
20250512,092500,64317020,12250,12250,12250,12250,0
|
|
20250512,092400,64317020,12250,12250,12250,12250,0
|
|
20250512,092300,64317020,12250,12230,12250,12230,2
|
|
20250512,092200,64292540,12260,12230,12260,12230,2
|
|
20250512,092100,64268050,12260,12270,12270,12220,18
|
|
20250512,092000,64047480,12220,12190,12260,12190,1491
|
|
20250512,091900,45866880,12180,12190,12200,12180,554
|
|
20250512,091800,39114570,12190,12190,12190,12190,253
|
|
20250512,091700,36030500,12190,12200,12200,12190,101
|
|
20250512,091600,34798310,12240,12210,12280,12200,48
|
|
20250512,091500,34211990,12200,12200,12200,12190,890
|
|
20250512,091400,23355090,12200,12240,12250,12200,33
|
|
20250512,091300,22952190,12190,12220,12220,12190,20
|
|
20250512,091200,22708180,12250,12250,12250,12250,31
|
|
20250512,091100,22328430,12240,12230,12250,12220,90
|
|
20250512,091000,21227450,12230,12230,12270,12230,102
|
|
20250512,090900,19979950,12230,12230,12230,12230,1
|
|
20250512,090800,19967720,12270,12290,12290,12220,328
|
|
20250512,090700,15939130,12290,12290,12290,12290,0
|
|
20250512,090600,15939130,12290,12290,12290,12290,0
|
|
20250512,090500,15939130,12290,12290,12290,12290,11
|
|
20250512,090400,15803940,12290,12300,12300,12290,479
|
|
20250512,090300,9912680,12320,12320,12320,12320,0
|
|
20250512,090200,9912680,12320,12340,12340,12320,471
|
|
20250512,090100,4104840,12380,12390,12390,12380,185
|
|
20250512,090000,1814340,12400,12330,12400,12330,147
|