654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,195100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,195000,5210627790,7960,7960,7960,7960,0
|
|
20250512,194900,5210627790,7960,7960,7960,7960,0
|
|
20250512,194800,5210627790,7960,7960,7960,7960,0
|
|
20250512,194700,5210627790,7960,7960,7960,7960,0
|
|
20250512,194600,5210627790,7960,7960,7960,7960,0
|
|
20250512,194500,5210627790,7960,7960,7960,7960,0
|
|
20250512,194400,5210627790,7960,7960,7960,7960,0
|
|
20250512,194300,5210627790,7960,7960,7960,7960,0
|
|
20250512,194200,5210627790,7960,7960,7960,7960,0
|
|
20250512,194100,5210627790,7960,7960,7960,7960,0
|
|
20250512,194000,5210627790,7960,7960,7960,7960,0
|
|
20250512,193900,5210627790,7960,7960,7960,7960,0
|
|
20250512,193800,5210627790,7960,7960,7960,7960,0
|
|
20250512,193700,5210627790,7960,7960,7960,7960,0
|
|
20250512,193600,5210627790,7960,7960,7960,7960,0
|
|
20250512,193500,5210627790,7960,7960,7960,7960,0
|
|
20250512,193400,5210627790,7960,7960,7960,7960,0
|
|
20250512,193300,5210627790,7960,7960,7960,7960,0
|
|
20250512,193200,5210627790,7960,7960,7960,7960,0
|
|
20250512,193100,5210627790,7960,7960,7960,7960,0
|
|
20250512,193000,5210627790,7960,7960,7960,7960,0
|
|
20250512,192900,5210627790,7960,7960,7960,7960,0
|
|
20250512,192800,5210627790,7960,7960,7960,7960,0
|
|
20250512,192700,5210627790,7960,7960,7960,7960,0
|
|
20250512,192600,5210627790,7960,7960,7960,7960,0
|
|
20250512,192500,5210627790,7960,7960,7960,7960,0
|
|
20250512,192400,5210627790,7960,7960,7960,7960,0
|
|
20250512,192300,5210627790,7960,7960,7960,7960,0
|
|
20250512,192200,5210627790,7960,7960,7960,7960,0
|
|
20250512,192100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,192000,5210627790,7960,7960,7960,7960,0
|
|
20250512,191900,5210627790,7960,7960,7960,7960,0
|
|
20250512,191800,5210627790,7960,7960,7960,7960,0
|
|
20250512,191700,5210627790,7960,7960,7960,7960,0
|
|
20250512,191600,5210627790,7960,7960,7960,7960,0
|
|
20250512,191500,5210627790,7960,7960,7960,7960,0
|
|
20250512,191400,5210627790,7960,7960,7960,7960,0
|
|
20250512,191300,5210627790,7960,7960,7960,7960,0
|
|
20250512,191200,5210627790,7960,7960,7960,7960,0
|
|
20250512,191100,5210627790,7960,7960,7960,7960,0
|
|
20250512,191000,5210627790,7960,7960,7960,7960,0
|
|
20250512,190900,5210627790,7960,7960,7960,7960,0
|
|
20250512,190800,5210627790,7960,7960,7960,7960,0
|
|
20250512,190700,5210627790,7960,7960,7960,7960,0
|
|
20250512,190600,5210627790,7960,7960,7960,7960,0
|
|
20250512,190500,5210627790,7960,7960,7960,7960,0
|
|
20250512,190400,5210627790,7960,7960,7960,7960,0
|
|
20250512,190300,5210627790,7960,7960,7960,7960,0
|
|
20250512,190200,5210627790,7960,7960,7960,7960,0
|
|
20250512,190100,5210627790,7960,7960,7960,7960,0
|
|
20250512,190000,5210627790,7960,7960,7960,7960,0
|
|
20250512,185900,5210627790,7960,7960,7960,7960,0
|
|
20250512,185800,5210627790,7960,7960,7960,7960,0
|
|
20250512,185700,5210627790,7960,7960,7960,7960,0
|
|
20250512,185600,5210627790,7960,7960,7960,7960,0
|
|
20250512,185500,5210627790,7960,7960,7960,7960,0
|
|
20250512,185400,5210627790,7960,7960,7960,7960,0
|
|
20250512,185300,5210627790,7960,7960,7960,7960,0
|
|
20250512,185200,5210627790,7960,7960,7960,7960,0
|
|
20250512,185100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,185000,5210627790,7960,7960,7960,7960,0
|
|
20250512,184900,5210627790,7960,7960,7960,7960,0
|
|
20250512,184800,5210627790,7960,7960,7960,7960,0
|
|
20250512,184700,5210627790,7960,7960,7960,7960,0
|
|
20250512,184600,5210627790,7960,7960,7960,7960,0
|
|
20250512,184500,5210627790,7960,7960,7960,7960,0
|
|
20250512,184400,5210627790,7960,7960,7960,7960,0
|
|
20250512,184300,5210627790,7960,7960,7960,7960,0
|
|
20250512,184200,5210627790,7960,7960,7960,7960,0
|
|
20250512,184100,5210627790,7960,7960,7960,7960,0
|
|
20250512,184000,5210627790,7960,7960,7960,7960,0
|
|
20250512,183900,5210627790,7960,7960,7960,7960,0
|
|
20250512,183800,5210627790,7960,7960,7960,7960,0
|
|
20250512,183700,5210627790,7960,7960,7960,7960,0
|
|
20250512,183600,5210627790,7960,7960,7960,7960,0
|
|
20250512,183500,5210627790,7960,7960,7960,7960,0
|
|
20250512,183400,5210627790,7960,7960,7960,7960,0
|
|
20250512,183300,5210627790,7960,7960,7960,7960,0
|
|
20250512,183200,5210627790,7960,7960,7960,7960,0
|
|
20250512,183100,5210627790,7960,7960,7960,7960,0
|
|
20250512,183000,5210627790,7960,7960,7960,7960,0
|
|
20250512,182900,5210627790,7960,7960,7960,7960,0
|
|
20250512,182800,5210627790,7960,7960,7960,7960,0
|
|
20250512,182700,5210627790,7960,7960,7960,7960,0
|
|
20250512,182600,5210627790,7960,7960,7960,7960,0
|
|
20250512,182500,5210627790,7960,7960,7960,7960,0
|
|
20250512,182400,5210627790,7960,7960,7960,7960,0
|
|
20250512,182300,5210627790,7960,7960,7960,7960,0
|
|
20250512,182200,5210627790,7960,7960,7960,7960,0
|
|
20250512,182100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,182000,5210627790,7960,7960,7960,7960,0
|
|
20250512,181900,5210627790,7960,7960,7960,7960,0
|
|
20250512,181800,5210627790,7960,7960,7960,7960,0
|
|
20250512,181700,5210627790,7960,7960,7960,7960,0
|
|
20250512,181600,5210627790,7960,7960,7960,7960,0
|
|
20250512,181500,5210627790,7960,7960,7960,7960,0
|
|
20250512,181400,5210627790,7960,7960,7960,7960,0
|
|
20250512,181300,5210627790,7960,7960,7960,7960,0
|
|
20250512,181200,5210627790,7960,7960,7960,7960,0
|
|
20250512,181100,5210627790,7960,7960,7960,7960,0
|
|
20250512,181000,5210627790,7960,7960,7960,7960,0
|
|
20250512,180900,5210627790,7960,7960,7960,7960,0
|
|
20250512,180800,5210627790,7960,7960,7960,7960,0
|
|
20250512,180700,5210627790,7960,7960,7960,7960,0
|
|
20250512,180600,5210627790,7960,7960,7960,7960,0
|
|
20250512,180500,5210627790,7960,7960,7960,7960,0
|
|
20250512,180400,5210627790,7960,7960,7960,7960,0
|
|
20250512,180300,5210627790,7960,7960,7960,7960,0
|
|
20250512,180200,5210627790,7960,7960,7960,7960,0
|
|
20250512,180100,5210627790,7960,7960,7960,7960,0
|
|
20250512,180000,5210627790,7960,7960,7960,7960,0
|
|
20250512,175900,5210627790,7960,7960,7960,7960,0
|
|
20250512,175800,5210627790,7960,7960,7960,7960,0
|
|
20250512,175700,5210627790,7960,7960,7960,7960,0
|
|
20250512,175600,5210627790,7960,7960,7960,7960,0
|
|
20250512,175500,5210627790,7960,7960,7960,7960,0
|
|
20250512,175400,5210627790,7960,7960,7960,7960,0
|
|
20250512,175300,5210627790,7960,7960,7960,7960,0
|
|
20250512,175200,5210627790,7960,7960,7960,7960,0
|
|
20250512,175100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,175000,5210627790,7960,7960,7960,7960,0
|
|
20250512,174900,5210627790,7960,7960,7960,7960,0
|
|
20250512,174800,5210627790,7960,7960,7960,7960,0
|
|
20250512,174700,5210627790,7960,7960,7960,7960,0
|
|
20250512,174600,5210627790,7960,7960,7960,7960,0
|
|
20250512,174500,5210627790,7960,7960,7960,7960,0
|
|
20250512,174400,5210627790,7960,7960,7960,7960,0
|
|
20250512,174300,5210627790,7960,7960,7960,7960,0
|
|
20250512,174200,5210627790,7960,7960,7960,7960,0
|
|
20250512,174100,5210627790,7960,7960,7960,7960,0
|
|
20250512,174000,5210627790,7960,7960,7960,7960,0
|
|
20250512,173900,5210627790,7960,7960,7960,7960,0
|
|
20250512,173800,5210627790,7960,7960,7960,7960,0
|
|
20250512,173700,5210627790,7960,7960,7960,7960,0
|
|
20250512,173600,5210627790,7960,7960,7960,7960,0
|
|
20250512,173500,5210627790,7960,7960,7960,7960,0
|
|
20250512,173400,5210627790,7960,7960,7960,7960,0
|
|
20250512,173300,5210627790,7960,7960,7960,7960,0
|
|
20250512,173200,5210627790,7960,7960,7960,7960,0
|
|
20250512,173100,5210627790,7960,7960,7960,7960,0
|
|
20250512,173000,5210627790,7960,7960,7960,7960,0
|
|
20250512,172900,5210627790,7960,7960,7960,7960,0
|
|
20250512,172800,5210627790,7960,7960,7960,7960,0
|
|
20250512,172700,5210627790,7960,7960,7960,7960,0
|
|
20250512,172600,5210627790,7960,7960,7960,7960,0
|
|
20250512,172500,5210627790,7960,7960,7960,7960,0
|
|
20250512,172400,5210627790,7960,7960,7960,7960,0
|
|
20250512,172300,5210627790,7960,7960,7960,7960,0
|
|
20250512,172200,5210627790,7960,7960,7960,7960,0
|
|
20250512,172100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,172000,5210627790,7960,7960,7960,7960,0
|
|
20250512,171900,5210627790,7960,7960,7960,7960,0
|
|
20250512,171800,5210627790,7960,7960,7960,7960,0
|
|
20250512,171700,5210627790,7960,7960,7960,7960,0
|
|
20250512,171600,5210627790,7960,7960,7960,7960,0
|
|
20250512,171500,5210627790,7960,7960,7960,7960,0
|
|
20250512,171400,5210627790,7960,7960,7960,7960,0
|
|
20250512,171300,5210627790,7960,7960,7960,7960,0
|
|
20250512,171200,5210627790,7960,7960,7960,7960,0
|
|
20250512,171100,5210627790,7960,7960,7960,7960,0
|
|
20250512,171000,5210627790,7960,7960,7960,7960,0
|
|
20250512,170900,5210627790,7960,7960,7960,7960,0
|
|
20250512,170800,5210627790,7960,7960,7960,7960,0
|
|
20250512,170700,5210627790,7960,7960,7960,7960,0
|
|
20250512,170600,5210627790,7960,7960,7960,7960,0
|
|
20250512,170500,5210627790,7960,7960,7960,7960,0
|
|
20250512,170400,5210627790,7960,7960,7960,7960,0
|
|
20250512,170300,5210627790,7960,7960,7960,7960,0
|
|
20250512,170200,5210627790,7960,7960,7960,7960,0
|
|
20250512,170100,5210627790,7960,7960,7960,7960,0
|
|
20250512,170000,5210627790,7960,7960,7960,7960,0
|
|
20250512,165900,5210627790,7960,7960,7960,7960,0
|
|
20250512,165800,5210627790,7960,7960,7960,7960,0
|
|
20250512,165700,5210627790,7960,7960,7960,7960,0
|
|
20250512,165600,5210627790,7960,7960,7960,7960,0
|
|
20250512,165500,5210627790,7960,7960,7960,7960,0
|
|
20250512,165400,5210627790,7960,7960,7960,7960,0
|
|
20250512,165300,5210627790,7960,7960,7960,7960,0
|
|
20250512,165200,5210627790,7960,7960,7960,7960,0
|
|
20250512,165100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,165000,5210627790,7960,7960,7960,7960,0
|
|
20250512,164900,5210627790,7960,7960,7960,7960,0
|
|
20250512,164800,5210627790,7960,7960,7960,7960,0
|
|
20250512,164700,5210627790,7960,7960,7960,7960,0
|
|
20250512,164600,5210627790,7960,7960,7960,7960,0
|
|
20250512,164500,5210627790,7960,7960,7960,7960,0
|
|
20250512,164400,5210627790,7960,7960,7960,7960,0
|
|
20250512,164300,5210627790,7960,7960,7960,7960,0
|
|
20250512,164200,5210627790,7960,7960,7960,7960,0
|
|
20250512,164100,5210627790,7960,7960,7960,7960,0
|
|
20250512,164000,5210627790,7960,7960,7960,7960,0
|
|
20250512,163900,5210627790,7960,7960,7960,7960,0
|
|
20250512,163800,5210627790,7960,7960,7960,7960,0
|
|
20250512,163700,5210627790,7960,7960,7960,7960,0
|
|
20250512,163600,5210627790,7960,7960,7960,7960,0
|
|
20250512,163500,5210627790,7960,7960,7960,7960,0
|
|
20250512,163400,5210627790,7960,7960,7960,7960,0
|
|
20250512,163300,5210627790,7960,7960,7960,7960,0
|
|
20250512,163200,5210627790,7960,7960,7960,7960,0
|
|
20250512,163100,5210627790,7960,7960,7960,7960,0
|
|
20250512,163000,5210627790,7960,7960,7960,7960,0
|
|
20250512,162900,5210627790,7960,7960,7960,7960,0
|
|
20250512,162800,5210627790,7960,7960,7960,7960,0
|
|
20250512,162700,5210627790,7960,7960,7960,7960,0
|
|
20250512,162600,5210627790,7960,7960,7960,7960,0
|
|
20250512,162500,5210627790,7960,7960,7960,7960,0
|
|
20250512,162400,5210627790,7960,7960,7960,7960,0
|
|
20250512,162300,5210627790,7960,7960,7960,7960,0
|
|
20250512,162200,5210627790,7960,7960,7960,7960,0
|
|
20250512,162100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,162000,5210627790,7960,7960,7960,7960,0
|
|
20250512,161900,5210627790,7960,7960,7960,7960,0
|
|
20250512,161800,5210627790,7960,7960,7960,7960,0
|
|
20250512,161700,5210627790,7960,7960,7960,7960,0
|
|
20250512,161600,5210627790,7960,7960,7960,7960,0
|
|
20250512,161500,5210627790,7960,7960,7960,7960,0
|
|
20250512,161400,5210627790,7960,7960,7960,7960,0
|
|
20250512,161300,5210627790,7960,7960,7960,7960,0
|
|
20250512,161200,5210627790,7960,7960,7960,7960,0
|
|
20250512,161100,5210627790,7960,7960,7960,7960,0
|
|
20250512,161000,5210627790,7960,7960,7960,7960,0
|
|
20250512,160900,5210627790,7960,7960,7960,7960,0
|
|
20250512,160800,5210627790,7960,7960,7960,7960,0
|
|
20250512,160700,5210627790,7960,7960,7960,7960,0
|
|
20250512,160600,5210627790,7960,7960,7960,7960,0
|
|
20250512,160500,5210627790,7960,7960,7960,7960,0
|
|
20250512,160400,5210627790,7960,7960,7960,7960,0
|
|
20250512,160300,5210627790,7960,7960,7960,7960,0
|
|
20250512,160200,5210627790,7960,7960,7960,7960,0
|
|
20250512,160100,5210627790,7960,7960,7960,7960,0
|
|
20250512,160000,5210627790,7960,7960,7960,7960,0
|
|
20250512,155900,5210627790,7960,7960,7960,7960,0
|
|
20250512,155800,5210627790,7960,7960,7960,7960,0
|
|
20250512,155700,5210627790,7960,7960,7960,7960,0
|
|
20250512,155600,5210627790,7960,7960,7960,7960,0
|
|
20250512,155500,5210627790,7960,7960,7960,7960,0
|
|
20250512,155400,5210627790,7960,7960,7960,7960,0
|
|
20250512,155300,5210627790,7960,7960,7960,7960,0
|
|
20250512,155200,5210627790,7960,7960,7960,7960,0
|
|
20250512,155100,5210627790,7960,7960,7960,7960,9470
|
|
20250512,155000,5210627790,7960,7960,7960,7960,0
|
|
20250512,154900,5210627790,7960,7960,7960,7960,0
|
|
20250512,154800,5210627790,7960,7960,7960,7960,0
|
|
20250512,154700,5210627790,7960,7960,7960,7960,0
|
|
20250512,154600,5210627790,7960,7960,7960,7960,0
|
|
20250512,154500,5210627790,7960,7960,7960,7960,0
|
|
20250512,154400,5210627790,7960,7960,7960,7960,0
|
|
20250512,154300,5210627790,7960,7960,7960,7960,0
|
|
20250512,154200,5210627790,7960,7960,7960,7960,0
|
|
20250512,154100,5210627790,7960,7960,7960,7960,0
|
|
20250512,154000,5210627790,7960,7960,7960,7960,0
|
|
20250512,153900,5210627790,7960,7960,7960,7960,0
|
|
20250512,153800,5210627790,7960,7960,7960,7960,0
|
|
20250512,153700,5210627790,7960,7960,7960,7960,0
|
|
20250512,153600,5210627790,7960,7960,7960,7960,0
|
|
20250512,153500,5210627790,7960,7960,7960,7960,0
|
|
20250512,153400,5210627790,7960,7960,7960,7960,0
|
|
20250512,153300,5210627790,7960,7960,7960,7960,0
|
|
20250512,153200,5210627790,7960,7960,7960,7960,0
|
|
20250512,153100,5210627790,7960,7960,7960,7960,0
|
|
20250512,153000,5210627790,7960,7960,7960,7960,9470
|
|
20250512,152900,5135246590,7980,7980,7980,7980,0
|
|
20250512,152800,5135246590,7980,7980,7980,7980,0
|
|
20250512,152700,5135246590,7980,7980,7980,7980,0
|
|
20250512,152600,5135246590,7980,7980,7980,7980,0
|
|
20250512,152500,5135246590,7980,7980,7980,7980,0
|
|
20250512,152400,5135246590,7980,7980,7980,7980,0
|
|
20250512,152300,5135246590,7980,7980,7980,7980,0
|
|
20250512,152200,5135246590,7980,7980,7980,7980,0
|
|
20250512,152100,5135246590,7980,7980,7980,7980,0
|
|
20250512,152000,5135246590,7980,7980,7980,7980,0
|
|
20250512,151900,5135246590,7980,7940,8000,7940,4109
|
|
20250512,151800,5102554570,7935,7930,7935,7930,369
|
|
20250512,151700,5099628380,7930,7930,7930,7920,1030
|
|
20250512,151600,5091461910,7930,7930,7930,7920,858
|
|
20250512,151500,5084657980,7940,7940,7940,7935,621
|
|
20250512,151400,5079729740,7940,7930,7940,7920,645
|
|
20250512,151300,5074616690,7930,7930,7930,7920,284
|
|
20250512,151200,5072365070,7920,7930,7940,7920,965
|
|
20250512,151100,5064718740,7930,7930,7930,7930,667
|
|
20250512,151000,5059429430,7930,7940,7940,7930,292
|
|
20250512,150900,5057111850,7940,7930,7940,7930,392
|
|
20250512,150800,5054002990,7930,7930,7940,7930,111
|
|
20250512,150700,5053122570,7930,7930,7930,7920,974
|
|
20250512,150600,5045399950,7930,7940,7940,7930,2571
|
|
20250512,150500,5025011890,7940,7950,7950,7940,2048
|
|
20250512,150400,5008745360,7950,7960,7960,7950,130
|
|
20250512,150300,5007710660,7960,7970,7970,7960,156
|
|
20250512,150200,5006468430,7960,7960,7960,7960,475
|
|
20250512,150100,5002687430,7950,7940,7950,7930,1380
|
|
20250512,150000,4991720640,7930,7930,7950,7930,1262
|
|
20250512,145900,4981704750,7930,7930,7930,7930,238
|
|
20250512,145800,4979817410,7930,7930,7930,7930,282
|
|
20250512,145700,4977581150,7930,7930,7930,7930,245
|
|
20250512,145600,4975638300,7930,7930,7940,7930,295
|
|
20250512,145500,4973297880,7930,7940,7940,7930,905
|
|
20250512,145400,4966119220,7930,7930,7930,7920,979
|
|
20250512,145300,4958357350,7920,7920,7930,7920,598
|
|
20250512,145200,4953620580,7930,7920,8000,7920,2084
|
|
20250512,145100,4937090640,7910,7920,7920,7910,911
|
|
20250512,145000,4929884540,7910,7930,7930,7900,2141
|
|
20250512,144900,4912943220,7920,7910,7930,7900,1230
|
|
20250512,144800,4903203220,7910,7930,7930,7900,10235
|
|
20250512,144700,4822213790,7930,7940,7940,7920,12358
|
|
20250512,144600,4724173110,7940,7950,7950,7940,137
|
|
20250512,144500,4723084030,7950,7940,7950,7940,1460
|
|
20250512,144400,4711486650,7940,7950,7960,7940,4042
|
|
20250512,144300,4679353185,7950,7960,7960,7950,327
|
|
20250512,144200,4676753435,7960,7950,7960,7950,306
|
|
20250512,144100,4674318225,7960,7960,7960,7950,517
|
|
20250512,144000,4670205315,7960,7980,7980,7960,5349
|
|
20250512,143900,4627598595,7980,7990,7990,7980,462
|
|
20250512,143800,4623910835,7990,7970,8000,7970,1267
|
|
20250512,143700,4613799585,7980,7980,7980,7970,1860
|
|
20250512,143600,4598957595,7980,7970,7980,7970,2286
|
|
20250512,143500,4580722485,7980,8000,8000,7980,3331
|
|
20250512,143400,4554132325,7990,8000,8010,7990,3764
|
|
20250512,143300,4524022275,8000,8000,8000,8000,603
|
|
20250512,143200,4519198275,8000,8000,8000,8000,216
|
|
20250512,143100,4517470275,8000,8000,8020,8000,533
|
|
20250512,143000,4513203635,8000,7990,8000,7980,1109
|
|
20250512,142900,4504336775,7990,7990,7990,7990,321
|
|
20250512,142800,4501771985,7990,8000,8000,7990,879
|
|
20250512,142700,4494748755,7990,8000,8000,7990,1109
|
|
20250512,142600,4485878925,8000,8000,8010,8000,208
|
|
20250512,142500,4484214915,8000,8000,8010,7990,1294
|
|
20250512,142400,4473861245,7990,8030,8030,7990,14521
|
|
20250512,142300,4357630755,8030,8030,8030,8030,245
|
|
20250512,142200,4355663405,8040,8040,8040,8040,316
|
|
20250512,142100,4353122765,8040,8040,8050,8040,765
|
|
20250512,142000,4346972155,8040,8050,8050,8040,247
|
|
20250512,141900,4344983985,8040,8030,8060,8030,330
|
|
20250512,141800,4342333015,8030,8030,8040,8030,524
|
|
20250512,141700,4338120295,8030,8040,8040,8030,487
|
|
20250512,141600,4334209545,8040,8030,8040,8030,1292
|
|
20250512,141500,4323822125,8030,8030,8050,8030,449
|
|
20250512,141400,4320214335,8030,8030,8040,8030,235
|
|
20250512,141300,4318327075,8040,8030,8040,8030,1595
|
|
20250512,141200,4305504125,8030,8020,8030,8020,789
|
|
20250512,141100,4299171285,8020,8030,8030,8020,230
|
|
20250512,141000,4297325355,8050,8030,8050,8030,627
|
|
20250512,140900,4292287605,8030,8040,8040,8030,164
|
|
20250512,140800,4290970655,8040,8050,8060,8040,2498
|
|
20250512,140700,4270860045,8050,8050,8050,8050,131
|
|
20250512,140600,4269805495,8060,8050,8060,8040,368
|
|
20250512,140500,4266844645,8060,8040,8060,8040,353
|
|
20250512,140400,4264002815,8040,8050,8050,8040,206
|
|
20250512,140300,4262344965,8060,8050,8060,8050,967
|
|
20250512,140200,4254556065,8050,8040,8060,8040,371
|
|
20250512,140100,4251569775,8060,8040,8060,8040,1270
|
|
20250512,140000,4241340455,8050,8030,8050,8030,394
|
|
20250512,135900,4238174695,8030,8030,8030,8030,299
|
|
20250512,135800,4235773725,8030,8030,8040,8030,240
|
|
20250512,135700,4233844245,8030,8040,8050,8030,1211
|
|
20250512,135600,4224111545,8030,8030,8030,8030,244
|
|
20250512,135500,4222152225,8030,8030,8050,8030,458
|
|
20250512,135400,4218472015,8030,8020,8030,8020,89
|
|
20250512,135300,4217757985,8020,8030,8030,8020,309
|
|
20250512,135200,4215277555,8030,8020,8030,8020,436
|
|
20250512,135100,4211780595,8020,8020,8040,8020,498
|
|
20250512,135000,4207778645,8050,8020,8050,8020,377
|
|
20250512,134900,4204750285,8040,8020,8040,8010,1047
|
|
20250512,134800,4196351355,8020,8020,8020,8020,147
|
|
20250512,134700,4195172415,8020,8020,8020,8020,154
|
|
20250512,134600,4193937335,8020,8020,8020,8010,367
|
|
20250512,134500,4190995565,8020,8020,8030,8020,290
|
|
20250512,134400,4188667905,8020,8010,8030,8010,723
|
|
20250512,134300,4182870605,8010,8000,8010,8000,335
|
|
20250512,134200,4180187275,8010,8000,8010,8000,731
|
|
20250512,134100,4174332455,8000,8010,8010,8000,488
|
|
20250512,134000,4170425155,8030,8010,8030,8010,1640
|
|
20250512,133900,4157286445,8020,8020,8040,8020,1120
|
|
20250512,133800,4148303105,8040,8010,8040,8010,2349
|
|
20250512,133700,4129418315,8010,8020,8030,8010,1226
|
|
20250512,133600,4119587805,8020,8020,8020,8010,1358
|
|
20250512,133500,4108696705,8020,8030,8040,8020,666
|
|
20250512,133400,4103349865,8030,8030,8030,8020,195
|
|
20250512,133300,4101784595,8030,8020,8030,8010,1467
|
|
20250512,133200,4090015695,8020,8020,8020,8020,76
|
|
20250512,133100,4089406175,8020,8020,8040,8010,1820
|
|
20250512,133000,4074799105,8030,8010,8030,8010,1215
|
|
20250512,132900,4065060315,8010,8010,8020,8000,466
|
|
20250512,132800,4061327505,8010,8000,8010,8000,184
|
|
20250512,132700,4059855375,8020,8010,8020,8000,806
|
|
20250512,132600,4053405155,8000,8010,8010,8000,693
|
|
20250512,132500,4047854625,8020,8000,8020,8000,344
|
|
20250512,132400,4045099395,8000,8010,8010,8000,404
|
|
20250512,132300,4041863405,8010,8010,8020,8010,177
|
|
20250512,132200,4040445415,8010,8010,8020,8010,832
|
|
20250512,132100,4033776385,8030,8020,8030,8010,223
|
|
20250512,132000,4031989015,8030,8010,8030,8000,466
|
|
20250512,131900,4028252765,8030,8010,8030,8000,402
|
|
20250512,131800,4025030645,8010,8000,8020,8000,733
|
|
20250512,131700,4019163275,8000,8010,8010,8000,248
|
|
20250512,131600,4017179225,8010,8000,8030,8000,270
|
|
20250512,131500,4015016045,8040,7990,8040,7990,795
|
|
20250512,131400,4008651045,7990,7990,7990,7980,122
|
|
20250512,131300,4007677225,7990,7990,7990,7980,541
|
|
20250512,131200,4003354685,7990,7990,7990,7990,153
|
|
20250512,131100,4002132215,7980,8000,8010,7980,323
|
|
20250512,131000,3999552135,8010,7980,8010,7980,258
|
|
20250512,130900,3997488175,7990,7990,7990,7980,300
|
|
20250512,130800,3995092485,7980,7990,7990,7980,193
|
|
20250512,130700,3993552175,7990,7980,7990,7970,1916
|
|
20250512,130600,3978258235,7990,7990,7990,7980,1452
|
|
20250512,130500,3966670725,7990,7990,8000,7990,364
|
|
20250512,130400,3963761435,7990,7990,8000,7990,260
|
|
20250512,130300,3961683645,7990,7980,8000,7980,164
|
|
20250512,130200,3960373625,7990,7990,7990,7980,412
|
|
20250512,130100,3957081795,8000,7990,8000,7990,157
|
|
20250512,130000,3955827035,8000,8000,8000,7990,557
|
|
20250512,125900,3951374545,8000,7990,8000,7980,354
|
|
20250512,125800,3948546265,7990,7990,7990,7990,39
|
|
20250512,125700,3948234655,8000,7990,8000,7990,297
|
|
20250512,125600,3945861195,7990,7990,7990,7990,84
|
|
20250512,125500,3945190035,7990,7990,8000,7980,1113
|
|
20250512,125400,3936298715,7990,7980,7990,7980,260
|
|
20250512,125300,3934222825,7980,7990,8000,7980,868
|
|
20250512,125200,3927287445,8000,7990,8000,7990,313
|
|
20250512,125100,3924783465,8000,8000,8000,7980,650
|
|
20250512,125000,3919590225,8000,8000,8000,7970,3690
|
|
20250512,124900,3890141655,8000,8010,8010,7990,241
|
|
20250512,124800,3888214485,8010,8000,8040,8000,87
|
|
20250512,124700,3887517115,8000,8010,8010,8000,322
|
|
20250512,124600,3884938775,8010,8010,8020,8010,297
|
|
20250512,124500,3882559345,8010,8000,8020,8000,332
|
|
20250512,124400,3879900595,8000,8000,8000,8000,406
|
|
20250512,124300,3876652595,8000,8000,8000,8000,102
|
|
20250512,124200,3875836595,8010,8010,8010,8000,380
|
|
20250512,124100,3872792865,8000,8020,8020,8000,689
|
|
20250512,124000,3867272305,8020,8020,8020,8000,1927
|
|
20250512,123900,3851828215,8010,8000,8020,8000,461
|
|
20250512,123800,3848138555,8000,8000,8010,7990,195
|
|
20250512,123700,3846577255,8010,7980,8010,7980,1054
|
|
20250512,123600,3838153275,7980,7990,7990,7980,70
|
|
20250512,123500,3837594635,7980,7980,7990,7980,473
|
|
20250512,123400,3833817915,7970,7970,7990,7970,362
|
|
20250512,123300,3830929605,7980,7980,7990,7980,337
|
|
20250512,123200,3828240145,7980,7980,7980,7980,144
|
|
20250512,123100,3827091025,7980,7980,7990,7970,724
|
|
20250512,123000,3821311115,7990,7990,7990,7980,689
|
|
20250512,122900,3815810595,7990,7980,7990,7970,1267
|
|
20250512,122800,3805703135,7980,7970,7980,7960,457
|
|
20250512,122700,3802060905,7970,7970,7980,7960,542
|
|
20250512,122600,3797741955,7970,7970,7980,7970,976
|
|
20250512,122500,3789963175,7980,7980,7980,7960,663
|
|
20250512,122400,3784677155,7970,7970,7980,7970,791
|
|
20250512,122300,3778372325,7980,7970,7980,7970,343
|
|
20250512,122200,3775638175,7970,7970,7980,7960,211
|
|
20250512,122100,3773956095,7960,7970,7970,7960,1665
|
|
20250512,122000,3760692435,7960,7960,7970,7960,2566
|
|
20250512,121900,3740265135,7960,7960,7980,7950,21231
|
|
20250512,121800,3571272675,7960,7980,7980,7950,12445
|
|
20250512,121700,3472176735,7980,7980,7980,7950,1399
|
|
20250512,121600,3461025765,7980,7960,7980,7940,3706
|
|
20250512,121500,3431541845,7970,7980,7980,7960,5937
|
|
20250512,121400,3384250175,7990,7990,8000,7970,5465
|
|
20250512,121300,3340633845,8000,8000,8000,7990,9992
|
|
20250512,121200,3260725515,8000,8010,8010,8000,663
|
|
20250512,121100,3255414915,8000,8010,8010,8000,1657
|
|
20250512,121000,3242144285,8010,8010,8030,8010,1850
|
|
20250512,120900,3227323345,8010,8000,8010,8000,915
|
|
20250512,120800,3219998095,8010,8025,8025,8000,12218
|
|
20250512,120700,3122137790,8025,8020,8025,8020,98
|
|
20250512,120600,3121351365,8020,8030,8030,8020,1040
|
|
20250512,120500,3113000555,8030,8020,8040,8020,740
|
|
20250512,120400,3107061595,8030,8030,8030,8020,3062
|
|
20250512,120300,3082473785,8040,8040,8040,8030,436
|
|
20250512,120200,3078971075,8030,8030,8040,8030,1179
|
|
20250512,120100,3069503695,8040,8040,8060,8040,744
|
|
20250512,120000,3063520915,8040,8050,8050,8030,520
|
|
20250512,115900,3059338345,8040,8030,8040,8030,133
|
|
20250512,115800,3058270335,8040,8050,8050,8030,2143
|
|
20250512,115700,3041042255,8040,8040,8040,8030,998
|
|
20250512,115600,3033019155,8040,8040,8040,8030,1373
|
|
20250512,115500,3021982595,8050,8030,8050,8030,377
|
|
20250512,115400,3018952215,8030,8050,8050,8030,1873
|
|
20250512,115300,3003891325,8040,8030,8050,8030,326
|
|
20250512,115200,3001270725,8040,8040,8040,8030,1330
|
|
20250512,115100,2990579455,8030,8040,8040,8030,525
|
|
20250512,115000,2986360615,8045,8030,8045,8030,1689
|
|
20250512,114900,2972780905,8020,8030,8040,8020,731
|
|
20250512,114800,2966912765,8030,8030,8030,8030,716
|
|
20250512,114700,2961163285,8040,8030,8040,8030,1010
|
|
20250512,114600,2953046075,8040,8030,8050,8030,1161
|
|
20250512,114500,2943709615,8030,8040,8050,8030,599
|
|
20250512,114400,2938892425,8045,8030,8045,8020,1215
|
|
20250512,114300,2929125275,8030,8020,8030,8020,1331
|
|
20250512,114200,2918442055,8030,8030,8030,8020,269
|
|
20250512,114100,2916282655,8020,8020,8040,8020,4139
|
|
20250512,114000,2883041345,8020,8030,8040,8020,5072
|
|
20250512,113900,2842270905,8030,8020,8030,8020,1484
|
|
20250512,113800,2830366195,8020,8030,8030,8020,1104
|
|
20250512,113700,2821505245,8020,8030,8030,8020,2203
|
|
20250512,113600,2803818205,8030,8030,8040,8030,1576
|
|
20250512,113500,2791155685,8030,8030,8040,8030,411
|
|
20250512,113400,2787852965,8040,8030,8040,8030,1167
|
|
20250512,113300,2778473955,8030,8030,8040,8030,204
|
|
20250512,113200,2776835785,8040,8030,8040,8030,2542
|
|
20250512,113100,2756403515,8040,8040,8040,8040,4117
|
|
20250512,113000,2723302835,8040,8020,8050,8020,1176
|
|
20250512,112900,2713856585,8020,8040,8040,8020,991
|
|
20250512,112800,2705900445,8020,8030,8030,8020,862
|
|
20250512,112700,2698982875,8030,8050,8060,8030,9134
|
|
20250512,112600,2625493035,8050,8050,8060,8050,1091
|
|
20250512,112500,2616700045,8060,8060,8070,8050,3950
|
|
20250512,112400,2584868865,8050,8060,8060,8050,3020
|
|
20250512,112300,2560532675,8060,8060,8070,8050,4332
|
|
20250512,112200,2525616035,8060,8070,8070,8060,3458
|
|
20250512,112100,2497734875,8070,8110,8110,8060,14783
|
|
20250512,112000,2378226075,8140,8100,8140,8090,2436
|
|
20250512,111900,2358491145,8090,8100,8100,8090,546
|
|
20250512,111800,2354069595,8100,8100,8110,8090,6355
|
|
20250512,111700,2302605795,8090,8100,8100,8090,4485
|
|
20250512,111600,2266316545,8100,8110,8110,8100,5113
|
|
20250512,111500,2224897785,8120,8120,8130,8100,6928
|
|
20250512,111400,2168679125,8120,8120,8130,8120,114
|
|
20250512,111300,2167753435,8120,8120,8120,8110,5147
|
|
20250512,111200,2126005245,8120,8120,8120,8110,421
|
|
20250512,111100,2122586735,8120,8130,8130,8110,4783
|
|
20250512,111000,2083746475,8140,8150,8160,8130,7257
|
|
20250512,110900,2024670565,8140,8150,8150,8140,122
|
|
20250512,110800,2023676325,8150,8150,8150,8150,2383
|
|
20250512,110700,2004254875,8160,8160,8160,8160,20
|
|
20250512,110600,2004091675,8160,8160,8160,8160,2555
|
|
20250512,110500,1983242875,8170,8170,8170,8170,182
|
|
20250512,110400,1981755935,8170,8160,8170,8160,8
|
|
20250512,110300,1981690625,8160,8160,8160,8160,3
|
|
20250512,110200,1981666145,8160,8160,8160,8160,135
|
|
20250512,110100,1980564545,8160,8190,8190,8160,1282
|
|
20250512,110000,1970086375,8190,8180,8190,8170,802
|
|
20250512,105900,1963519205,8180,8180,8180,8170,159
|
|
20250512,105800,1962218605,8170,8170,8170,8160,74
|
|
20250512,105700,1961614065,8170,8170,8170,8170,672
|
|
20250512,105600,1956123825,8160,8170,8170,8160,65
|
|
20250512,105500,1955592945,8180,8160,8180,8160,209
|
|
20250512,105400,1953884645,8160,8170,8170,8160,33
|
|
20250512,105300,1953615355,8170,8170,8170,8170,536
|
|
20250512,105200,1949236235,8170,8170,8170,8170,15
|
|
20250512,105100,1949113685,8170,8170,8170,8170,5
|
|
20250512,105000,1949072835,8180,8170,8180,8160,2237
|
|
20250512,104900,1930814985,8170,8170,8170,8170,23
|
|
20250512,104800,1930627075,8180,8160,8180,8160,1821
|
|
20250512,104700,1915752415,8160,8160,8170,8160,258
|
|
20250512,104600,1913646635,8150,8160,8160,8150,892
|
|
20250512,104500,1906376795,8150,8160,8170,8150,2746
|
|
20250512,104400,1883973555,8150,8170,8170,8150,1504
|
|
20250512,104300,1871715875,8160,8170,8170,8150,3000
|
|
20250512,104200,1847240745,8170,8160,8170,8160,126
|
|
20250512,104100,1846211885,8170,8190,8190,8160,1620
|
|
20250512,104000,1832981685,8190,8180,8190,8170,315
|
|
20250512,103900,1830404535,8160,8170,8170,8160,1502
|
|
20250512,103800,1818143215,8170,8180,8190,8170,1505
|
|
20250512,103700,1805847165,8190,8190,8190,8180,907
|
|
20250512,103600,1798424815,8180,8180,8180,8180,500
|
|
20250512,103500,1794334815,8180,8180,8200,8180,691
|
|
20250512,103400,1788677905,8190,8190,8190,8190,934
|
|
20250512,103300,1781028445,8200,8200,8200,8190,24
|
|
20250512,103200,1780831695,8200,8220,8220,8200,322
|
|
20250512,103100,1778189475,8200,8230,8230,8200,518
|
|
20250512,103000,1773941365,8230,8200,8230,8200,687
|
|
20250512,102900,1768302475,8200,8200,8210,8200,463
|
|
20250512,102800,1764505705,8200,8190,8200,8190,380
|
|
20250512,102700,1761393335,8180,8210,8210,8180,1681
|
|
20250512,102600,1747607495,8210,8220,8230,8210,2108
|
|
20250512,102500,1730285495,8230,8240,8240,8230,838
|
|
20250512,102400,1723388395,8240,8220,8240,8220,383
|
|
20250512,102300,1720236275,8230,8220,8230,8220,981
|
|
20250512,102200,1712172135,8210,8210,8210,8210,1614
|
|
20250512,102100,1698921195,8210,8210,8210,8210,71
|
|
20250512,102000,1698338285,8210,8210,8210,8190,197
|
|
20250512,101900,1696720985,8190,8190,8210,8180,1200
|
|
20250512,101800,1686895785,8210,8190,8210,8180,970
|
|
20250512,101700,1678947715,8180,8180,8180,8170,1628
|
|
20250512,101600,1665635655,8190,8220,8220,8160,7302
|
|
20250512,101500,1605913535,8220,8190,8220,8190,1497
|
|
20250512,101400,1593647615,8190,8180,8190,8180,1146
|
|
20250512,101300,1584271705,8180,8180,8180,8180,79
|
|
20250512,101200,1583625485,8190,8180,8190,8180,1395
|
|
20250512,101100,1572213705,8190,8190,8190,8180,1273
|
|
20250512,101000,1561797885,8200,8220,8230,8200,2192
|
|
20250512,100900,1543803535,8210,8210,8240,8200,3335
|
|
20250512,100800,1516394205,8200,8180,8200,8180,1275
|
|
20250512,100700,1505940005,8180,8190,8190,8170,3292
|
|
20250512,100600,1479038175,8190,8200,8200,8190,78
|
|
20250512,100500,1478398675,8200,8200,8200,8190,521
|
|
20250512,100400,1474126665,8210,8220,8220,8210,861
|
|
20250512,100300,1467050345,8220,8210,8230,8210,202
|
|
20250512,100200,1465389055,8200,8200,8200,8200,6
|
|
20250512,100100,1465339855,8200,8200,8200,8200,544
|
|
20250512,100000,1460879055,8200,8190,8200,8180,721
|
|
20250512,095900,1454978315,8200,8190,8200,8180,1103
|
|
20250512,095800,1445949175,8190,8210,8210,8190,520
|
|
20250512,095700,1441686415,8210,8210,8210,8210,125
|
|
20250512,095600,1440660165,8210,8220,8220,8210,181
|
|
20250512,095500,1439172945,8220,8220,8220,8210,1648
|
|
20250512,095400,1425636515,8220,8220,8230,8220,769
|
|
20250512,095300,1419314995,8220,8220,8220,8210,9
|
|
20250512,095200,1419241055,8220,8220,8230,8220,54
|
|
20250512,095100,1418797015,8220,8210,8220,8210,60
|
|
20250512,095000,1418304115,8210,8210,8230,8210,1424
|
|
20250512,094900,1406604885,8200,8200,8200,8200,7
|
|
20250512,094800,1406547485,8200,8210,8210,8200,1416
|
|
20250512,094700,1394935535,8210,8210,8210,8200,1433
|
|
20250512,094600,1383175615,8210,8180,8210,8180,5759
|
|
20250512,094500,1335976375,8190,8160,8190,8160,1459
|
|
20250512,094400,1324049745,8160,8160,8180,8160,233
|
|
20250512,094300,1322143935,8150,8170,8170,8150,106
|
|
20250512,094200,1321279635,8170,8150,8170,8150,429
|
|
20250512,094100,1317779505,8150,8150,8150,8150,386
|
|
20250512,094000,1314633605,8140,8130,8150,8130,897
|
|
20250512,093900,1307332325,8130,8130,8130,8120,2807
|
|
20250512,093800,1284511435,8120,8120,8130,8110,1069
|
|
20250512,093700,1275836785,8110,8110,8110,8110,495
|
|
20250512,093600,1271822335,8120,8110,8130,8105,1353
|
|
20250512,093500,1260836200,8110,8100,8110,8090,2698
|
|
20250512,093400,1238978640,8090,8110,8110,8090,10598
|
|
20250512,093300,1153150090,8110,8110,8120,8110,2396
|
|
20250512,093200,1133717350,8110,8110,8120,8110,2266
|
|
20250512,093100,1115338370,8110,8100,8120,8100,6307
|
|
20250512,093000,1064233930,8100,8110,8130,8100,5172
|
|
20250512,092900,1022327400,8110,8110,8130,8110,730
|
|
20250512,092800,1016404120,8110,8130,8140,8110,2377
|
|
20250512,092700,997110250,8140,8140,8140,8130,98
|
|
20250512,092600,996313230,8130,8140,8150,8120,1404
|
|
20250512,092500,984894170,8160,8140,8160,8130,1097
|
|
20250512,092400,975970410,8130,8130,8150,8130,861
|
|
20250512,092300,968955610,8110,8120,8120,8110,261
|
|
20250512,092200,966836490,8110,8100,8110,8100,1559
|
|
20250512,092100,954203050,8110,8090,8110,8080,1499
|
|
20250512,092000,942074550,8080,8090,8110,8080,11238
|
|
20250512,091900,851189810,8090,8110,8110,8090,8665
|
|
20250512,091800,780978220,8110,8130,8130,8110,2963
|
|
20250512,091700,756911360,8130,8130,8140,8120,4611
|
|
20250512,091600,719455150,8130,8140,8150,8130,3292
|
|
20250512,091500,692662170,8140,8130,8150,8130,1850
|
|
20250512,091400,677614990,8130,8170,8180,8130,9292
|
|
20250512,091300,601841400,8170,8210,8210,8170,25840
|
|
20250512,091200,390076780,8200,8220,8230,8200,14523
|
|
20250512,091100,270847790,8220,8230,8230,8210,4124
|
|
20250512,091000,236926360,8220,8230,8230,8210,3162
|
|
20250512,090900,210933150,8230,8220,8230,8210,1452
|
|
20250512,090800,198996720,8220,8230,8240,8220,753
|
|
20250512,090700,192800810,8240,8250,8250,8230,1731
|
|
20250512,090600,178540430,8250,8260,8260,8250,601
|
|
20250512,090500,173581240,8270,8270,8280,8260,1070
|
|
20250512,090400,164737370,8270,8260,8270,8250,2255
|
|
20250512,090300,146110830,8260,8240,8290,8240,1886
|
|
20250512,090200,130529020,8240,8300,8310,8230,5597
|
|
20250512,090100,84256030,8310,8320,8320,8300,2047
|
|
20250512,090000,67239880,8320,8360,8360,8320,8051
|