693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,203000,256685760,12190,12190,12190,12190,352
|
|
20250513,202900,256685760,12190,12190,12190,12190,0
|
|
20250513,202800,256685760,12190,12190,12190,12190,0
|
|
20250513,202700,256685760,12190,12190,12190,12190,0
|
|
20250513,202600,256685760,12190,12190,12190,12190,0
|
|
20250513,202500,256685760,12190,12190,12190,12190,0
|
|
20250513,202400,256685760,12190,12190,12190,12190,0
|
|
20250513,202300,256685760,12190,12190,12190,12190,0
|
|
20250513,202200,256685760,12190,12190,12190,12190,0
|
|
20250513,202100,256685760,12190,12190,12190,12190,0
|
|
20250513,202000,256685760,12190,12190,12190,12190,0
|
|
20250513,201900,256685760,12190,12190,12190,12190,0
|
|
20250513,201800,256685760,12190,12190,12190,12190,0
|
|
20250513,201700,256685760,12190,12190,12190,12190,0
|
|
20250513,201600,256685760,12190,12190,12190,12190,0
|
|
20250513,201500,256685760,12190,12190,12190,12190,0
|
|
20250513,201400,256685760,12190,12190,12190,12190,0
|
|
20250513,201300,256685760,12190,12190,12190,12190,0
|
|
20250513,201200,256685760,12190,12190,12190,12190,0
|
|
20250513,201100,256685760,12190,12190,12190,12190,0
|
|
20250513,201000,256685760,12190,12190,12190,12190,0
|
|
20250513,200900,256685760,12190,12190,12190,12190,0
|
|
20250513,200800,256685760,12190,12190,12190,12190,0
|
|
20250513,200700,256685760,12190,12190,12190,12190,0
|
|
20250513,200600,256685760,12190,12190,12190,12190,0
|
|
20250513,200500,256685760,12190,12190,12190,12190,0
|
|
20250513,200400,256685760,12190,12190,12190,12190,0
|
|
20250513,200300,256685760,12190,12190,12190,12190,0
|
|
20250513,200200,256685760,12190,12190,12190,12190,0
|
|
20250513,200100,256685760,12190,12190,12190,12190,0
|
|
20250513,200000,256685760,12190,12190,12190,12190,352
|
|
20250513,195900,256685760,12190,12190,12190,12190,0
|
|
20250513,195800,256685760,12190,12190,12190,12190,0
|
|
20250513,195700,256685760,12190,12190,12190,12190,0
|
|
20250513,195600,256685760,12190,12190,12190,12190,0
|
|
20250513,195500,256685760,12190,12190,12190,12190,0
|
|
20250513,195400,256685760,12190,12190,12190,12190,0
|
|
20250513,195300,256685760,12190,12190,12190,12190,0
|
|
20250513,195200,256685760,12190,12190,12190,12190,0
|
|
20250513,195100,256685760,12190,12190,12190,12190,0
|
|
20250513,195000,256685760,12190,12190,12190,12190,0
|
|
20250513,194900,256685760,12190,12190,12190,12190,0
|
|
20250513,194800,256685760,12190,12190,12190,12190,0
|
|
20250513,194700,256685760,12190,12190,12190,12190,0
|
|
20250513,194600,256685760,12190,12190,12190,12190,0
|
|
20250513,194500,256685760,12190,12190,12190,12190,0
|
|
20250513,194400,256685760,12190,12190,12190,12190,0
|
|
20250513,194300,256685760,12190,12190,12190,12190,0
|
|
20250513,194200,256685760,12190,12190,12190,12190,0
|
|
20250513,194100,256685760,12190,12190,12190,12190,0
|
|
20250513,194000,256685760,12190,12190,12190,12190,0
|
|
20250513,193900,256685760,12190,12190,12190,12190,0
|
|
20250513,193800,256685760,12190,12190,12190,12190,0
|
|
20250513,193700,256685760,12190,12190,12190,12190,0
|
|
20250513,193600,256685760,12190,12190,12190,12190,0
|
|
20250513,193500,256685760,12190,12190,12190,12190,0
|
|
20250513,193400,256685760,12190,12190,12190,12190,0
|
|
20250513,193300,256685760,12190,12190,12190,12190,0
|
|
20250513,193200,256685760,12190,12190,12190,12190,0
|
|
20250513,193100,256685760,12190,12190,12190,12190,0
|
|
20250513,193000,256685760,12190,12190,12190,12190,352
|
|
20250513,192900,256685760,12190,12190,12190,12190,0
|
|
20250513,192800,256685760,12190,12190,12190,12190,0
|
|
20250513,192700,256685760,12190,12190,12190,12190,0
|
|
20250513,192600,256685760,12190,12190,12190,12190,0
|
|
20250513,192500,256685760,12190,12190,12190,12190,0
|
|
20250513,192400,256685760,12190,12190,12190,12190,0
|
|
20250513,192300,256685760,12190,12190,12190,12190,0
|
|
20250513,192200,256685760,12190,12190,12190,12190,0
|
|
20250513,192100,256685760,12190,12190,12190,12190,0
|
|
20250513,192000,256685760,12190,12190,12190,12190,0
|
|
20250513,191900,256685760,12190,12190,12190,12190,0
|
|
20250513,191800,256685760,12190,12190,12190,12190,0
|
|
20250513,191700,256685760,12190,12190,12190,12190,0
|
|
20250513,191600,256685760,12190,12190,12190,12190,0
|
|
20250513,191500,256685760,12190,12190,12190,12190,0
|
|
20250513,191400,256685760,12190,12190,12190,12190,0
|
|
20250513,191300,256685760,12190,12190,12190,12190,0
|
|
20250513,191200,256685760,12190,12190,12190,12190,0
|
|
20250513,191100,256685760,12190,12190,12190,12190,0
|
|
20250513,191000,256685760,12190,12190,12190,12190,0
|
|
20250513,190900,256685760,12190,12190,12190,12190,0
|
|
20250513,190800,256685760,12190,12190,12190,12190,0
|
|
20250513,190700,256685760,12190,12190,12190,12190,0
|
|
20250513,190600,256685760,12190,12190,12190,12190,0
|
|
20250513,190500,256685760,12190,12190,12190,12190,0
|
|
20250513,190400,256685760,12190,12190,12190,12190,0
|
|
20250513,190300,256685760,12190,12190,12190,12190,0
|
|
20250513,190200,256685760,12190,12190,12190,12190,0
|
|
20250513,190100,256685760,12190,12190,12190,12190,0
|
|
20250513,190000,256685760,12190,12190,12190,12190,352
|
|
20250513,185900,256685760,12190,12190,12190,12190,0
|
|
20250513,185800,256685760,12190,12190,12190,12190,0
|
|
20250513,185700,256685760,12190,12190,12190,12190,0
|
|
20250513,185600,256685760,12190,12190,12190,12190,0
|
|
20250513,185500,256685760,12190,12190,12190,12190,0
|
|
20250513,185400,256685760,12190,12190,12190,12190,0
|
|
20250513,185300,256685760,12190,12190,12190,12190,0
|
|
20250513,185200,256685760,12190,12190,12190,12190,0
|
|
20250513,185100,256685760,12190,12190,12190,12190,0
|
|
20250513,185000,256685760,12190,12190,12190,12190,0
|
|
20250513,184900,256685760,12190,12190,12190,12190,0
|
|
20250513,184800,256685760,12190,12190,12190,12190,0
|
|
20250513,184700,256685760,12190,12190,12190,12190,0
|
|
20250513,184600,256685760,12190,12190,12190,12190,0
|
|
20250513,184500,256685760,12190,12190,12190,12190,0
|
|
20250513,184400,256685760,12190,12190,12190,12190,0
|
|
20250513,184300,256685760,12190,12190,12190,12190,0
|
|
20250513,184200,256685760,12190,12190,12190,12190,0
|
|
20250513,184100,256685760,12190,12190,12190,12190,0
|
|
20250513,184000,256685760,12190,12190,12190,12190,0
|
|
20250513,183900,256685760,12190,12190,12190,12190,0
|
|
20250513,183800,256685760,12190,12190,12190,12190,0
|
|
20250513,183700,256685760,12190,12190,12190,12190,0
|
|
20250513,183600,256685760,12190,12190,12190,12190,0
|
|
20250513,183500,256685760,12190,12190,12190,12190,0
|
|
20250513,183400,256685760,12190,12190,12190,12190,0
|
|
20250513,183300,256685760,12190,12190,12190,12190,0
|
|
20250513,183200,256685760,12190,12190,12190,12190,0
|
|
20250513,183100,256685760,12190,12190,12190,12190,0
|
|
20250513,183000,256685760,12190,12190,12190,12190,352
|
|
20250513,182900,256685760,12190,12190,12190,12190,0
|
|
20250513,182800,256685760,12190,12190,12190,12190,0
|
|
20250513,182700,256685760,12190,12190,12190,12190,0
|
|
20250513,182600,256685760,12190,12190,12190,12190,0
|
|
20250513,182500,256685760,12190,12190,12190,12190,0
|
|
20250513,182400,256685760,12190,12190,12190,12190,0
|
|
20250513,182300,256685760,12190,12190,12190,12190,0
|
|
20250513,182200,256685760,12190,12190,12190,12190,0
|
|
20250513,182100,256685760,12190,12190,12190,12190,0
|
|
20250513,182000,256685760,12190,12190,12190,12190,0
|
|
20250513,181900,256685760,12190,12190,12190,12190,0
|
|
20250513,181800,256685760,12190,12190,12190,12190,0
|
|
20250513,181700,256685760,12190,12190,12190,12190,0
|
|
20250513,181600,256685760,12190,12190,12190,12190,0
|
|
20250513,181500,256685760,12190,12190,12190,12190,0
|
|
20250513,181400,256685760,12190,12190,12190,12190,0
|
|
20250513,181300,256685760,12190,12190,12190,12190,0
|
|
20250513,181200,256685760,12190,12190,12190,12190,0
|
|
20250513,181100,256685760,12190,12190,12190,12190,0
|
|
20250513,181000,256685760,12190,12190,12190,12190,0
|
|
20250513,180900,256685760,12190,12190,12190,12190,0
|
|
20250513,180800,256685760,12190,12190,12190,12190,0
|
|
20250513,180700,256685760,12190,12190,12190,12190,0
|
|
20250513,180600,256685760,12190,12190,12190,12190,0
|
|
20250513,180500,256685760,12190,12190,12190,12190,0
|
|
20250513,180400,256685760,12190,12190,12190,12190,0
|
|
20250513,180300,256685760,12190,12190,12190,12190,0
|
|
20250513,180200,256685760,12190,12190,12190,12190,0
|
|
20250513,180100,256685760,12190,12190,12190,12190,0
|
|
20250513,180000,256685760,12190,12190,12190,12190,352
|
|
20250513,175900,256685760,12190,12190,12190,12190,0
|
|
20250513,175800,256685760,12190,12190,12190,12190,0
|
|
20250513,175700,256685760,12190,12190,12190,12190,0
|
|
20250513,175600,256685760,12190,12190,12190,12190,0
|
|
20250513,175500,256685760,12190,12190,12190,12190,0
|
|
20250513,175400,256685760,12190,12190,12190,12190,0
|
|
20250513,175300,256685760,12190,12190,12190,12190,0
|
|
20250513,175200,256685760,12190,12190,12190,12190,0
|
|
20250513,175100,256685760,12190,12190,12190,12190,0
|
|
20250513,175000,256685760,12190,12190,12190,12190,0
|
|
20250513,174900,256685760,12190,12190,12190,12190,0
|
|
20250513,174800,256685760,12190,12190,12190,12190,0
|
|
20250513,174700,256685760,12190,12190,12190,12190,0
|
|
20250513,174600,256685760,12190,12190,12190,12190,0
|
|
20250513,174500,256685760,12190,12190,12190,12190,0
|
|
20250513,174400,256685760,12190,12190,12190,12190,0
|
|
20250513,174300,256685760,12190,12190,12190,12190,0
|
|
20250513,174200,256685760,12190,12190,12190,12190,0
|
|
20250513,174100,256685760,12190,12190,12190,12190,0
|
|
20250513,174000,256685760,12190,12190,12190,12190,0
|
|
20250513,173900,256685760,12190,12190,12190,12190,0
|
|
20250513,173800,256685760,12190,12190,12190,12190,0
|
|
20250513,173700,256685760,12190,12190,12190,12190,0
|
|
20250513,173600,256685760,12190,12190,12190,12190,0
|
|
20250513,173500,256685760,12190,12190,12190,12190,0
|
|
20250513,173400,256685760,12190,12190,12190,12190,0
|
|
20250513,173300,256685760,12190,12190,12190,12190,0
|
|
20250513,173200,256685760,12190,12190,12190,12190,0
|
|
20250513,173100,256685760,12190,12190,12190,12190,0
|
|
20250513,173000,256685760,12190,12190,12190,12190,352
|
|
20250513,172900,256685760,12190,12190,12190,12190,0
|
|
20250513,172800,256685760,12190,12190,12190,12190,0
|
|
20250513,172700,256685760,12190,12190,12190,12190,0
|
|
20250513,172600,256685760,12190,12190,12190,12190,0
|
|
20250513,172500,256685760,12190,12190,12190,12190,0
|
|
20250513,172400,256685760,12190,12190,12190,12190,0
|
|
20250513,172300,256685760,12190,12190,12190,12190,0
|
|
20250513,172200,256685760,12190,12190,12190,12190,0
|
|
20250513,172100,256685760,12190,12190,12190,12190,0
|
|
20250513,172000,256685760,12190,12190,12190,12190,0
|
|
20250513,171900,256685760,12190,12190,12190,12190,0
|
|
20250513,171800,256685760,12190,12190,12190,12190,0
|
|
20250513,171700,256685760,12190,12190,12190,12190,0
|
|
20250513,171600,256685760,12190,12190,12190,12190,0
|
|
20250513,171500,256685760,12190,12190,12190,12190,0
|
|
20250513,171400,256685760,12190,12190,12190,12190,0
|
|
20250513,171300,256685760,12190,12190,12190,12190,0
|
|
20250513,171200,256685760,12190,12190,12190,12190,0
|
|
20250513,171100,256685760,12190,12190,12190,12190,0
|
|
20250513,171000,256685760,12190,12190,12190,12190,0
|
|
20250513,170900,256685760,12190,12190,12190,12190,0
|
|
20250513,170800,256685760,12190,12190,12190,12190,0
|
|
20250513,170700,256685760,12190,12190,12190,12190,0
|
|
20250513,170600,256685760,12190,12190,12190,12190,0
|
|
20250513,170500,256685760,12190,12190,12190,12190,0
|
|
20250513,170400,256685760,12190,12190,12190,12190,0
|
|
20250513,170300,256685760,12190,12190,12190,12190,0
|
|
20250513,170200,256685760,12190,12190,12190,12190,0
|
|
20250513,170100,256685760,12190,12190,12190,12190,0
|
|
20250513,170000,256685760,12190,12190,12190,12190,352
|
|
20250513,165900,256685760,12190,12190,12190,12190,0
|
|
20250513,165800,256685760,12190,12190,12190,12190,0
|
|
20250513,165700,256685760,12190,12190,12190,12190,0
|
|
20250513,165600,256685760,12190,12190,12190,12190,0
|
|
20250513,165500,256685760,12190,12190,12190,12190,0
|
|
20250513,165400,256685760,12190,12190,12190,12190,0
|
|
20250513,165300,256685760,12190,12190,12190,12190,0
|
|
20250513,165200,256685760,12190,12190,12190,12190,0
|
|
20250513,165100,256685760,12190,12190,12190,12190,0
|
|
20250513,165000,256685760,12190,12190,12190,12190,0
|
|
20250513,164900,256685760,12190,12190,12190,12190,0
|
|
20250513,164800,256685760,12190,12190,12190,12190,0
|
|
20250513,164700,256685760,12190,12190,12190,12190,0
|
|
20250513,164600,256685760,12190,12190,12190,12190,0
|
|
20250513,164500,256685760,12190,12190,12190,12190,0
|
|
20250513,164400,256685760,12190,12190,12190,12190,0
|
|
20250513,164300,256685760,12190,12190,12190,12190,0
|
|
20250513,164200,256685760,12190,12190,12190,12190,0
|
|
20250513,164100,256685760,12190,12190,12190,12190,0
|
|
20250513,164000,256685760,12190,12190,12190,12190,0
|
|
20250513,163900,256685760,12190,12190,12190,12190,0
|
|
20250513,163800,256685760,12190,12190,12190,12190,0
|
|
20250513,163700,256685760,12190,12190,12190,12190,0
|
|
20250513,163600,256685760,12190,12190,12190,12190,0
|
|
20250513,163500,256685760,12190,12190,12190,12190,0
|
|
20250513,163400,256685760,12190,12190,12190,12190,0
|
|
20250513,163300,256685760,12190,12190,12190,12190,0
|
|
20250513,163200,256685760,12190,12190,12190,12190,0
|
|
20250513,163100,256685760,12190,12190,12190,12190,0
|
|
20250513,163000,256685760,12190,12190,12190,12190,352
|
|
20250513,162900,256685760,12190,12190,12190,12190,0
|
|
20250513,162800,256685760,12190,12190,12190,12190,0
|
|
20250513,162700,256685760,12190,12190,12190,12190,0
|
|
20250513,162600,256685760,12190,12190,12190,12190,0
|
|
20250513,162500,256685760,12190,12190,12190,12190,0
|
|
20250513,162400,256685760,12190,12190,12190,12190,0
|
|
20250513,162300,256685760,12190,12190,12190,12190,0
|
|
20250513,162200,256685760,12190,12190,12190,12190,0
|
|
20250513,162100,256685760,12190,12190,12190,12190,0
|
|
20250513,162000,256685760,12190,12190,12190,12190,0
|
|
20250513,161900,256685760,12190,12190,12190,12190,0
|
|
20250513,161800,256685760,12190,12190,12190,12190,0
|
|
20250513,161700,256685760,12190,12190,12190,12190,0
|
|
20250513,161600,256685760,12190,12190,12190,12190,0
|
|
20250513,161500,256685760,12190,12190,12190,12190,0
|
|
20250513,161400,256685760,12190,12190,12190,12190,0
|
|
20250513,161300,256685760,12190,12190,12190,12190,0
|
|
20250513,161200,256685760,12190,12190,12190,12190,0
|
|
20250513,161100,256685760,12190,12190,12190,12190,0
|
|
20250513,161000,256685760,12190,12190,12190,12190,0
|
|
20250513,160900,256685760,12190,12190,12190,12190,0
|
|
20250513,160800,256685760,12190,12190,12190,12190,0
|
|
20250513,160700,256685760,12190,12190,12190,12190,0
|
|
20250513,160600,256685760,12190,12190,12190,12190,0
|
|
20250513,160500,256685760,12190,12190,12190,12190,0
|
|
20250513,160400,256685760,12190,12190,12190,12190,0
|
|
20250513,160300,256685760,12190,12190,12190,12190,0
|
|
20250513,160200,256685760,12190,12190,12190,12190,0
|
|
20250513,160100,256685760,12190,12190,12190,12190,0
|
|
20250513,160000,256685760,12190,12190,12190,12190,352
|
|
20250513,155900,256685760,12190,12190,12190,12190,0
|
|
20250513,155800,256685760,12190,12190,12190,12190,0
|
|
20250513,155700,256685760,12190,12190,12190,12190,0
|
|
20250513,155600,256685760,12190,12190,12190,12190,0
|
|
20250513,155500,256685760,12190,12190,12190,12190,0
|
|
20250513,155400,256685760,12190,12190,12190,12190,0
|
|
20250513,155300,256685760,12190,12190,12190,12190,0
|
|
20250513,155200,256685760,12190,12190,12190,12190,0
|
|
20250513,155100,256685760,12190,12190,12190,12190,0
|
|
20250513,155000,256685760,12190,12190,12190,12190,0
|
|
20250513,154900,256685760,12190,12190,12190,12190,0
|
|
20250513,154800,256685760,12190,12190,12190,12190,0
|
|
20250513,154700,256685760,12190,12190,12190,12190,0
|
|
20250513,154600,256685760,12190,12190,12190,12190,0
|
|
20250513,154500,256685760,12190,12190,12190,12190,0
|
|
20250513,154400,256685760,12190,12190,12190,12190,0
|
|
20250513,154300,256685760,12190,12190,12190,12190,0
|
|
20250513,154200,256685760,12190,12190,12190,12190,0
|
|
20250513,154100,256685760,12190,12190,12190,12190,0
|
|
20250513,154000,256685760,12190,12190,12190,12190,0
|
|
20250513,153900,256685760,12190,12190,12190,12190,0
|
|
20250513,153800,256685760,12190,12190,12190,12190,0
|
|
20250513,153700,256685760,12190,12190,12190,12190,0
|
|
20250513,153600,256685760,12190,12190,12190,12190,0
|
|
20250513,153500,256685760,12190,12190,12190,12190,0
|
|
20250513,153400,256685760,12190,12190,12190,12190,0
|
|
20250513,153300,256685760,12190,12190,12190,12190,0
|
|
20250513,153200,256685760,12190,12190,12190,12190,0
|
|
20250513,153100,256685760,12190,12190,12190,12190,0
|
|
20250513,153000,256685760,12190,12190,12190,12190,704
|
|
20250513,152900,252394880,12210,12210,12210,12210,0
|
|
20250513,152800,252394880,12210,12210,12210,12210,0
|
|
20250513,152700,252394880,12210,12210,12210,12210,0
|
|
20250513,152600,252394880,12210,12210,12210,12210,0
|
|
20250513,152500,252394880,12210,12210,12210,12210,0
|
|
20250513,152400,252394880,12210,12210,12210,12210,0
|
|
20250513,152300,252394880,12210,12210,12210,12210,0
|
|
20250513,152200,252394880,12210,12210,12210,12210,0
|
|
20250513,152100,252394880,12210,12210,12210,12210,0
|
|
20250513,152000,252394880,12210,12210,12210,12210,0
|
|
20250513,151900,252394880,12210,12220,12220,12200,24
|
|
20250513,151800,252101960,12220,12220,12220,12215,20
|
|
20250513,151700,251857610,12220,12215,12220,12210,13
|
|
20250513,151600,251698780,12220,12220,12220,12220,75
|
|
20250513,151500,250782280,12220,12230,12230,12220,154
|
|
20250513,151400,248898910,12230,12220,12230,12220,229
|
|
20250513,151300,246099370,12230,12230,12230,12230,0
|
|
20250513,151200,246099370,12230,12230,12230,12230,53
|
|
20250513,151100,245451180,12230,12220,12230,12220,54
|
|
20250513,151000,244791240,12220,12220,12220,12220,192
|
|
20250513,150900,242445000,12200,12200,12200,12200,0
|
|
20250513,150800,242445000,12200,12200,12200,12200,0
|
|
20250513,150700,242445000,12200,12200,12200,12200,283
|
|
20250513,150600,238992400,12200,12200,12200,12200,300
|
|
20250513,150500,235332400,12190,12190,12190,12190,0
|
|
20250513,150400,235332400,12190,12190,12190,12190,0
|
|
20250513,150300,235332400,12190,12200,12200,12190,410
|
|
20250513,150200,230334400,12190,12170,12190,12170,271
|
|
20250513,150100,227033350,12170,12170,12170,12170,16
|
|
20250513,150000,226838630,12150,12150,12150,12150,1
|
|
20250513,145900,226826480,12150,12150,12150,12150,1
|
|
20250513,145800,226814330,12150,12150,12150,12150,1
|
|
20250513,145700,226802180,12160,12170,12170,12160,56
|
|
20250513,145600,226120670,12140,12140,12140,12140,0
|
|
20250513,145500,226120670,12140,12140,12140,12140,0
|
|
20250513,145400,226120670,12140,12140,12140,12140,0
|
|
20250513,145300,226120670,12140,12140,12140,12140,0
|
|
20250513,145200,226120670,12140,12140,12140,12140,0
|
|
20250513,145100,226120670,12140,12140,12140,12140,0
|
|
20250513,145000,226120670,12140,12170,12170,12140,4
|
|
20250513,144900,226072020,12140,12140,12140,12140,3
|
|
20250513,144800,226035600,12160,12160,12160,12160,0
|
|
20250513,144700,226035600,12160,12160,12160,12160,48
|
|
20250513,144600,225451920,12160,12160,12160,12160,14
|
|
20250513,144500,225281680,12160,12160,12160,12160,0
|
|
20250513,144400,225281680,12160,12160,12160,12160,30
|
|
20250513,144300,224916880,12165,12165,12165,12165,0
|
|
20250513,144200,224916880,12165,12165,12165,12165,0
|
|
20250513,144100,224916880,12165,12140,12165,12140,29
|
|
20250513,144000,224564595,12140,12135,12140,12135,202
|
|
20250513,143900,222112325,12140,12140,12140,12140,3
|
|
20250513,143800,222075905,12135,12135,12135,12135,1
|
|
20250513,143700,222063770,12140,12140,12140,12140,0
|
|
20250513,143600,222063770,12140,12140,12140,12140,0
|
|
20250513,143500,222063770,12140,12140,12140,12140,8
|
|
20250513,143400,221966650,12130,12130,12130,12130,0
|
|
20250513,143300,221966650,12130,12130,12130,12130,0
|
|
20250513,143200,221966650,12130,12140,12140,12130,2
|
|
20250513,143100,221942380,12120,12120,12120,12120,1
|
|
20250513,143000,221930260,12120,12120,12120,12120,1
|
|
20250513,142900,221918140,12130,12130,12130,12130,0
|
|
20250513,142800,221918140,12130,12140,12140,12130,4
|
|
20250513,142700,221869590,12120,12120,12120,12120,0
|
|
20250513,142600,221869590,12120,12120,12120,12120,2
|
|
20250513,142500,221845350,12130,12130,12130,12130,0
|
|
20250513,142400,221845350,12130,12130,12130,12130,1
|
|
20250513,142300,221833220,12110,12110,12110,12110,0
|
|
20250513,142200,221833220,12110,12110,12110,12110,0
|
|
20250513,142100,221833220,12110,12110,12110,12110,0
|
|
20250513,142000,221833220,12110,12110,12110,12110,2
|
|
20250513,141900,221809000,12140,12140,12140,12140,0
|
|
20250513,141800,221809000,12140,12140,12140,12140,0
|
|
20250513,141700,221809000,12140,12140,12140,12140,15
|
|
20250513,141600,221626900,12110,12110,12110,12110,0
|
|
20250513,141500,221626900,12110,12110,12110,12110,0
|
|
20250513,141400,221626900,12110,12110,12110,12110,0
|
|
20250513,141300,221626900,12110,12110,12110,12110,0
|
|
20250513,141200,221626900,12110,12110,12110,12110,313
|
|
20250513,141100,217836470,12110,12110,12110,12110,0
|
|
20250513,141000,217836470,12110,12110,12110,12110,1
|
|
20250513,140900,217824360,12110,12110,12110,12110,1
|
|
20250513,140800,217812250,12130,12130,12130,12130,0
|
|
20250513,140700,217812250,12130,12130,12130,12130,0
|
|
20250513,140600,217812250,12130,12130,12130,12130,3
|
|
20250513,140500,217775860,12110,12110,12110,12110,0
|
|
20250513,140400,217775860,12110,12110,12110,12110,0
|
|
20250513,140300,217775860,12110,12110,12110,12110,0
|
|
20250513,140200,217775860,12110,12110,12110,12110,0
|
|
20250513,140100,217775860,12110,12110,12110,12110,1
|
|
20250513,140000,217763750,12110,12110,12110,12110,1
|
|
20250513,135900,217751640,12110,12110,12110,12110,9
|
|
20250513,135800,217642650,12130,12130,12130,12130,0
|
|
20250513,135700,217642650,12130,12130,12130,12130,0
|
|
20250513,135600,217642650,12130,12130,12130,12130,0
|
|
20250513,135500,217642650,12130,12130,12130,12130,0
|
|
20250513,135400,217642650,12130,12130,12130,12130,3
|
|
20250513,135300,217606260,12110,12110,12110,12110,0
|
|
20250513,135200,217606260,12110,12110,12110,12110,0
|
|
20250513,135100,217606260,12110,12110,12110,12110,1
|
|
20250513,135000,217594150,12110,12110,12110,12110,0
|
|
20250513,134900,217594150,12110,12110,12110,12110,2
|
|
20250513,134800,217569930,12130,12130,12130,12130,0
|
|
20250513,134700,217569930,12130,12130,12130,12130,100
|
|
20250513,134600,216356930,12130,12130,12130,12130,0
|
|
20250513,134500,216356930,12130,12130,12130,12130,0
|
|
20250513,134400,216356930,12130,12130,12130,12130,1
|
|
20250513,134300,216344800,12110,12120,12120,12110,27
|
|
20250513,134200,216017790,12110,12110,12110,12110,0
|
|
20250513,134100,216017790,12110,12110,12110,12110,26
|
|
20250513,134000,215702930,12110,12110,12110,12110,0
|
|
20250513,133900,215702930,12110,12110,12110,12110,1
|
|
20250513,133800,215690820,12110,12110,12110,12110,0
|
|
20250513,133700,215690820,12110,12110,12110,12110,100
|
|
20250513,133600,214479820,12110,12110,12110,12110,0
|
|
20250513,133500,214479820,12110,12110,12110,12110,0
|
|
20250513,133400,214479820,12110,12110,12110,12110,0
|
|
20250513,133300,214479820,12110,12110,12110,12110,0
|
|
20250513,133200,214479820,12110,12110,12110,12110,0
|
|
20250513,133100,214479820,12110,12110,12110,12110,1
|
|
20250513,133000,214467710,12110,12110,12110,12110,35
|
|
20250513,132900,214043860,12120,12120,12120,12120,0
|
|
20250513,132800,214043860,12120,12150,12150,12120,403
|
|
20250513,132700,209154640,12160,12160,12160,12160,26
|
|
20250513,132600,208838480,12160,12160,12160,12160,2
|
|
20250513,132500,208814160,12160,12160,12160,12160,0
|
|
20250513,132400,208814160,12160,12160,12160,12160,0
|
|
20250513,132300,208814160,12160,12160,12160,12160,0
|
|
20250513,132200,208814160,12160,12160,12160,12160,3
|
|
20250513,132100,208777680,12150,12150,12150,12150,1
|
|
20250513,132000,208765530,12150,12150,12150,12150,0
|
|
20250513,131900,208765530,12150,12150,12150,12150,1
|
|
20250513,131800,208753380,12160,12160,12160,12160,2
|
|
20250513,131700,208729060,12150,12150,12150,12150,0
|
|
20250513,131600,208729060,12150,12150,12150,12150,0
|
|
20250513,131500,208729060,12150,12150,12150,12150,0
|
|
20250513,131400,208729060,12150,12150,12150,12150,0
|
|
20250513,131300,208729060,12150,12150,12150,12150,0
|
|
20250513,131200,208729060,12150,12150,12150,12150,11
|
|
20250513,131100,208595410,12160,12160,12160,12160,0
|
|
20250513,131000,208595410,12160,12170,12170,12160,11
|
|
20250513,130900,208461560,12150,12170,12170,12150,273
|
|
20250513,130800,205140570,12180,12180,12180,12180,0
|
|
20250513,130700,205140570,12180,12180,12180,12180,2
|
|
20250513,130600,205116210,12190,12190,12190,12190,0
|
|
20250513,130500,205116210,12190,12190,12190,12190,0
|
|
20250513,130400,205116210,12190,12190,12190,12190,0
|
|
20250513,130300,205116210,12190,12190,12190,12190,100
|
|
20250513,130200,203897210,12210,12200,12210,12200,2
|
|
20250513,130100,203872800,12220,12220,12220,12220,14
|
|
20250513,130000,203701720,12210,12210,12210,12200,41
|
|
20250513,125900,203201120,12170,12210,12210,12170,2
|
|
20250513,125800,203176740,12200,12200,12200,12200,0
|
|
20250513,125700,203176740,12200,12200,12200,12200,0
|
|
20250513,125600,203176740,12200,12200,12200,12200,0
|
|
20250513,125500,203176740,12200,12190,12200,12190,88
|
|
20250513,125400,202103760,12180,12180,12180,12180,0
|
|
20250513,125300,202103760,12180,12180,12180,12180,129
|
|
20250513,125200,200532540,12170,12170,12170,12170,1
|
|
20250513,125100,200520370,12170,12170,12170,12170,20
|
|
20250513,125000,200276970,12170,12170,12170,12170,0
|
|
20250513,124900,200276970,12170,12170,12170,12170,1
|
|
20250513,124800,200264800,12180,12180,12180,12180,0
|
|
20250513,124700,200264800,12180,12180,12180,12180,0
|
|
20250513,124600,200264800,12180,12180,12180,12180,0
|
|
20250513,124500,200264800,12180,12180,12180,12180,1
|
|
20250513,124400,200252620,12180,12180,12180,12180,1
|
|
20250513,124300,200240440,12170,12170,12170,12170,0
|
|
20250513,124200,200240440,12170,12170,12170,12170,201
|
|
20250513,124100,197794270,12170,12170,12170,12170,0
|
|
20250513,124000,197794270,12170,12170,12170,12170,0
|
|
20250513,123900,197794270,12170,12170,12170,12170,2
|
|
20250513,123800,197769930,12170,12170,12170,12170,0
|
|
20250513,123700,197769930,12170,12170,12170,12170,0
|
|
20250513,123600,197769930,12170,12170,12170,12170,0
|
|
20250513,123500,197769930,12170,12170,12170,12170,0
|
|
20250513,123400,197769930,12170,12170,12170,12170,0
|
|
20250513,123300,197769930,12170,12170,12180,12170,3
|
|
20250513,123200,197733410,12170,12180,12180,12170,124
|
|
20250513,123100,196223100,12180,12180,12180,12180,0
|
|
20250513,123000,196223100,12180,12180,12180,12180,737
|
|
20250513,122900,187246440,12180,12160,12180,12160,2
|
|
20250513,122800,187222100,12180,12180,12180,12180,118
|
|
20250513,122700,185784860,12180,12160,12180,12160,100
|
|
20250513,122600,184567680,12160,12160,12160,12160,152
|
|
20250513,122500,182719360,12160,12160,12160,12160,0
|
|
20250513,122400,182719360,12160,12160,12160,12160,0
|
|
20250513,122300,182719360,12160,12160,12160,12160,1
|
|
20250513,122200,182707200,12160,12160,12170,12160,159
|
|
20250513,122100,180773750,12160,12160,12160,12160,1
|
|
20250513,122000,180761590,12170,12170,12170,12170,2
|
|
20250513,121900,180737250,12160,12160,12160,12160,0
|
|
20250513,121800,180737250,12160,12160,12160,12160,1
|
|
20250513,121700,180725090,12170,12170,12170,12170,0
|
|
20250513,121600,180725090,12170,12170,12170,12170,0
|
|
20250513,121500,180725090,12170,12170,12170,12170,2
|
|
20250513,121400,180700750,12170,12160,12170,12160,51
|
|
20250513,121300,180080580,12160,12160,12160,12160,1
|
|
20250513,121200,180068420,12160,12160,12160,12160,0
|
|
20250513,121100,180068420,12160,12160,12160,12160,0
|
|
20250513,121000,180068420,12160,12160,12160,12160,0
|
|
20250513,120900,180068420,12160,12160,12160,12160,1
|
|
20250513,120800,180056260,12170,12170,12170,12170,0
|
|
20250513,120700,180056260,12170,12170,12170,12170,2
|
|
20250513,120600,180031920,12160,12160,12160,12160,0
|
|
20250513,120500,180031920,12160,12160,12160,12160,0
|
|
20250513,120400,180031920,12160,12160,12160,12160,0
|
|
20250513,120300,180031920,12160,12160,12160,12160,2
|
|
20250513,120200,180007600,12170,12170,12170,12170,0
|
|
20250513,120100,180007600,12170,12170,12170,12170,0
|
|
20250513,120000,180007600,12170,12170,12170,12170,1
|
|
20250513,115900,179995430,12170,12170,12170,12170,77
|
|
20250513,115800,179058340,12170,12170,12170,12170,1
|
|
20250513,115700,179046170,12160,12160,12160,12160,0
|
|
20250513,115600,179046170,12160,12160,12160,12160,0
|
|
20250513,115500,179046170,12160,12160,12160,12160,89
|
|
20250513,115400,177963930,12160,12160,12160,12160,1
|
|
20250513,115300,177951770,12170,12170,12170,12170,207
|
|
20250513,115200,175432580,12180,12180,12180,12180,0
|
|
20250513,115100,175432580,12180,12180,12180,12180,0
|
|
20250513,115000,175432580,12180,12180,12180,12180,199
|
|
20250513,114900,173008760,12170,12170,12170,12170,0
|
|
20250513,114800,173008760,12170,12170,12170,12170,1
|
|
20250513,114700,172996590,12210,12210,12210,12210,0
|
|
20250513,114600,172996590,12210,12210,12210,12210,0
|
|
20250513,114500,172996590,12210,12180,12210,12180,2
|
|
20250513,114400,172972200,12180,12170,12180,12170,2
|
|
20250513,114300,172947850,12190,12190,12190,12190,0
|
|
20250513,114200,172947850,12190,12190,12190,12190,3
|
|
20250513,114100,172911280,12170,12170,12170,12170,0
|
|
20250513,114000,172911280,12170,12170,12170,12170,0
|
|
20250513,113900,172911280,12170,12170,12170,12170,0
|
|
20250513,113800,172911280,12170,12170,12170,12170,1
|
|
20250513,113700,172899110,12180,12180,12180,12180,14
|
|
20250513,113600,172728590,12170,12170,12170,12170,0
|
|
20250513,113500,172728590,12170,12170,12170,12170,0
|
|
20250513,113400,172728590,12170,12170,12170,12170,1
|
|
20250513,113300,172716420,12190,12190,12190,12190,0
|
|
20250513,113200,172716420,12190,12190,12190,12190,0
|
|
20250513,113100,172716420,12190,12190,12190,12190,0
|
|
20250513,113000,172716420,12190,12190,12190,12190,1
|
|
20250513,112900,172704230,12190,12190,12190,12190,1
|
|
20250513,112800,172692040,12170,12170,12170,12170,1
|
|
20250513,112700,172679870,12180,12180,12180,12180,97
|
|
20250513,112600,171498410,12180,12180,12180,12180,0
|
|
20250513,112500,171498410,12180,12180,12180,12180,0
|
|
20250513,112400,171498410,12180,12180,12180,12180,1
|
|
20250513,112300,171486230,12180,12180,12180,12180,30
|
|
20250513,112200,171120830,12180,12180,12180,12180,0
|
|
20250513,112100,171120830,12180,12180,12180,12180,0
|
|
20250513,112000,171120830,12180,12180,12180,12180,0
|
|
20250513,111900,171120830,12180,12180,12180,12180,1
|
|
20250513,111800,171108650,12160,12160,12160,12160,0
|
|
20250513,111700,171108650,12160,12160,12160,12160,162
|
|
20250513,111600,169138730,12180,12180,12180,12180,0
|
|
20250513,111500,169138730,12180,12190,12210,12180,124
|
|
20250513,111400,167628370,12220,12190,12220,12190,11
|
|
20250513,111300,167494130,12220,12190,12220,12190,14
|
|
20250513,111200,167323260,12210,12190,12210,12190,35
|
|
20250513,111100,166895970,12220,12220,12220,12220,0
|
|
20250513,111000,166895970,12220,12220,12220,12220,0
|
|
20250513,110900,166895970,12220,12220,12220,12190,3
|
|
20250513,110800,166859340,12170,12210,12210,12150,15
|
|
20250513,110700,166676330,12210,12210,12210,12210,0
|
|
20250513,110600,166676330,12210,12210,12210,12210,10
|
|
20250513,110500,166554230,12210,12210,12210,12210,1
|
|
20250513,110400,166542020,12220,12210,12220,12210,64
|
|
20250513,110300,165759950,12200,12200,12200,12200,0
|
|
20250513,110200,165759950,12200,12200,12200,12200,0
|
|
20250513,110100,165759950,12200,12200,12200,12200,0
|
|
20250513,110000,165759950,12200,12230,12230,12200,203
|
|
20250513,105900,163282490,12230,12220,12230,12220,92
|
|
20250513,105800,162157430,12230,12215,12230,12215,12
|
|
20250513,105700,162010700,12200,12235,12235,12200,39
|
|
20250513,105600,161533720,12230,12210,12230,12210,84
|
|
20250513,105500,160506650,12190,12210,12230,12170,937
|
|
20250513,105400,149090420,12230,12200,12230,12200,12
|
|
20250513,105300,148943840,12180,12220,12220,12180,693
|
|
20250513,105200,140481080,12215,12215,12215,12215,10
|
|
20250513,105100,140358930,12220,12220,12220,12215,17
|
|
20250513,105000,140151200,12200,12190,12200,12190,1601
|
|
20250513,104900,120627325,12170,12160,12170,12155,450
|
|
20250513,104800,115152820,12145,12115,12160,12110,277
|
|
20250513,104700,111793375,12120,12120,12120,12120,19
|
|
20250513,104600,111563095,12110,12110,12110,12110,0
|
|
20250513,104500,111563095,12110,12120,12120,12110,2
|
|
20250513,104400,111538865,12120,12120,12120,12120,1
|
|
20250513,104300,111526745,12120,12120,12120,12120,0
|
|
20250513,104200,111526745,12120,12120,12120,12120,0
|
|
20250513,104100,111526745,12120,12120,12120,12120,15
|
|
20250513,104000,111344945,12120,12120,12120,12120,20
|
|
20250513,103900,111102545,12110,12110,12110,12110,80
|
|
20250513,103800,110133745,12110,12110,12110,12110,1
|
|
20250513,103700,110121635,12110,12110,12110,12110,0
|
|
20250513,103600,110121635,12110,12110,12110,12110,0
|
|
20250513,103500,110121635,12110,12110,12110,12110,1
|
|
20250513,103400,110109525,12120,12120,12120,12120,0
|
|
20250513,103300,110109525,12120,12120,12120,12120,0
|
|
20250513,103200,110109525,12120,12120,12120,12120,0
|
|
20250513,103100,110109525,12120,12120,12120,12120,0
|
|
20250513,103000,110109525,12120,12120,12120,12120,1
|
|
20250513,102900,110097405,12120,12120,12120,12120,1
|
|
20250513,102800,110085285,12110,12110,12110,12110,0
|
|
20250513,102700,110085285,12110,12110,12110,12110,1
|
|
20250513,102600,110073175,12110,12110,12110,12110,1
|
|
20250513,102500,110061065,12110,12110,12110,12110,2
|
|
20250513,102400,110036845,12120,12110,12120,12110,2
|
|
20250513,102300,110012615,12110,12080,12110,12080,96
|
|
20250513,102200,108850165,12100,12050,12110,12050,105
|
|
20250513,102100,107584685,12110,12100,12110,12050,1277
|
|
20250513,102000,92172285,12090,12090,12090,12090,0
|
|
20250513,101900,92172285,12090,12090,12090,12090,0
|
|
20250513,101800,92172285,12090,12070,12090,12070,1001
|
|
20250513,101700,80070215,12070,12070,12070,12070,0
|
|
20250513,101600,80070215,12070,12070,12070,12070,1
|
|
20250513,101500,80058145,12120,12120,12120,12120,2
|
|
20250513,101400,80033905,12100,12100,12100,12100,1
|
|
20250513,101300,80021805,12090,12090,12090,12090,0
|
|
20250513,101200,80021805,12090,12090,12090,12090,8
|
|
20250513,101100,79925085,12120,12100,12120,12100,6
|
|
20250513,101000,79852405,12120,12100,12120,12100,95
|
|
20250513,100900,78701025,12100,12100,12100,12070,1166
|
|
20250513,100800,64607595,12120,12120,12120,12120,51
|
|
20250513,100700,63989475,12100,12100,12100,12100,1
|
|
20250513,100600,63977375,12100,12100,12100,12100,1
|
|
20250513,100500,63965275,12120,12120,12120,12120,0
|
|
20250513,100400,63965275,12120,12120,12120,12120,20
|
|
20250513,100300,63722875,12120,12120,12120,12120,0
|
|
20250513,100200,63722875,12120,12120,12120,12120,0
|
|
20250513,100100,63722875,12120,12120,12120,12120,0
|
|
20250513,100000,63722875,12120,12120,12120,12120,15
|
|
20250513,095900,63541075,12110,12110,12110,12110,1
|
|
20250513,095800,63528965,12090,12090,12090,12090,0
|
|
20250513,095700,63528965,12090,12090,12090,12090,0
|
|
20250513,095600,63528965,12090,12090,12090,12090,3
|
|
20250513,095500,63492695,12090,12090,12090,12090,90
|
|
20250513,095400,62404595,12090,12090,12090,12090,3
|
|
20250513,095300,62368325,12090,12090,12090,12090,3
|
|
20250513,095200,62332055,12120,12120,12120,12120,0
|
|
20250513,095100,62332055,12120,12115,12120,12110,113
|
|
20250513,095000,60963565,12120,12120,12120,12120,14
|
|
20250513,094900,60793885,12120,12130,12140,12110,89
|
|
20250513,094800,59714255,12130,12130,12130,12130,1
|
|
20250513,094700,59702125,12130,12130,12130,12130,14
|
|
20250513,094600,59532305,12130,12120,12130,12120,10
|
|
20250513,094500,59411025,12150,12120,12150,12090,284
|
|
20250513,094400,55973160,12130,12130,12130,12130,0
|
|
20250513,094300,55973160,12130,12120,12130,12120,2
|
|
20250513,094200,55948910,12130,12120,12140,12120,151
|
|
20250513,094100,54118660,12120,12120,12120,12120,0
|
|
20250513,094000,54118660,12120,12120,12120,12120,0
|
|
20250513,093900,54118660,12120,12120,12120,12120,15
|
|
20250513,093800,53936860,12120,12110,12120,12110,5
|
|
20250513,093700,53876270,12120,12120,12120,12120,0
|
|
20250513,093600,53876270,12120,12120,12120,12120,0
|
|
20250513,093500,53876270,12120,12110,12120,12110,3
|
|
20250513,093400,53839930,12120,12100,12120,12100,102
|
|
20250513,093300,52605700,12120,12120,12120,12120,1
|
|
20250513,093200,52593580,12100,12100,12120,12100,3
|
|
20250513,093100,52557260,12100,12090,12100,12090,230
|
|
20250513,093000,49775940,12090,12090,12100,12090,261
|
|
20250513,092900,46620440,12100,12090,12100,12070,725
|
|
20250513,092800,37862430,12090,12100,12100,12090,264
|
|
20250513,092700,34668570,12120,12120,12120,12120,0
|
|
20250513,092600,34668570,12120,12120,12120,12120,0
|
|
20250513,092500,34668570,12120,12120,12120,12120,171
|
|
20250513,092400,32596050,12120,12120,12120,12120,1
|
|
20250513,092300,32583930,12120,12120,12120,12120,1
|
|
20250513,092200,32571810,12110,12110,12110,12110,0
|
|
20250513,092100,32571810,12110,12110,12110,12110,18
|
|
20250513,092000,32353830,12120,12120,12120,12120,0
|
|
20250513,091900,32353830,12120,12120,12120,12120,0
|
|
20250513,091800,32353830,12120,12120,12150,12120,5
|
|
20250513,091700,32293200,12120,12170,12170,12120,21
|
|
20250513,091600,32038630,12130,12120,12170,12120,3
|
|
20250513,091500,32002210,12140,12110,12170,12100,94
|
|
20250513,091400,30861640,12150,12110,12190,12110,104
|
|
20250513,091300,29601280,12100,12100,12100,12100,4
|
|
20250513,091200,29552880,12100,12100,12100,12100,0
|
|
20250513,091100,29552880,12100,12100,12100,12100,16
|
|
20250513,091000,29359280,12080,12080,12080,12080,0
|
|
20250513,090900,29359280,12080,12080,12080,12080,0
|
|
20250513,090800,29359280,12080,12080,12080,12080,12
|
|
20250513,090700,29214320,12080,12070,12080,12070,12
|
|
20250513,090600,29069430,12070,12090,12090,12070,6
|
|
20250513,090500,28996980,12080,12110,12110,12080,3
|
|
20250513,090400,28960680,12070,12110,12110,12070,3
|
|
20250513,090300,28924390,12060,12050,12110,12040,180
|
|
20250513,090200,26755380,12050,12260,12260,12050,589
|
|
20250513,090100,19639820,12120,12200,12200,12100,1243
|
|
20250513,090000,4584280,12200,12190,12390,12190,374
|