654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,195100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,195000,3192962185,8040,8040,8040,8040,0
|
|
20250513,194900,3192962185,8040,8040,8040,8040,0
|
|
20250513,194800,3192962185,8040,8040,8040,8040,0
|
|
20250513,194700,3192962185,8040,8040,8040,8040,0
|
|
20250513,194600,3192962185,8040,8040,8040,8040,0
|
|
20250513,194500,3192962185,8040,8040,8040,8040,0
|
|
20250513,194400,3192962185,8040,8040,8040,8040,0
|
|
20250513,194300,3192962185,8040,8040,8040,8040,0
|
|
20250513,194200,3192962185,8040,8040,8040,8040,0
|
|
20250513,194100,3192962185,8040,8040,8040,8040,0
|
|
20250513,194000,3192962185,8040,8040,8040,8040,0
|
|
20250513,193900,3192962185,8040,8040,8040,8040,0
|
|
20250513,193800,3192962185,8040,8040,8040,8040,0
|
|
20250513,193700,3192962185,8040,8040,8040,8040,0
|
|
20250513,193600,3192962185,8040,8040,8040,8040,0
|
|
20250513,193500,3192962185,8040,8040,8040,8040,0
|
|
20250513,193400,3192962185,8040,8040,8040,8040,0
|
|
20250513,193300,3192962185,8040,8040,8040,8040,0
|
|
20250513,193200,3192962185,8040,8040,8040,8040,0
|
|
20250513,193100,3192962185,8040,8040,8040,8040,0
|
|
20250513,193000,3192962185,8040,8040,8040,8040,0
|
|
20250513,192900,3192962185,8040,8040,8040,8040,0
|
|
20250513,192800,3192962185,8040,8040,8040,8040,0
|
|
20250513,192700,3192962185,8040,8040,8040,8040,0
|
|
20250513,192600,3192962185,8040,8040,8040,8040,0
|
|
20250513,192500,3192962185,8040,8040,8040,8040,0
|
|
20250513,192400,3192962185,8040,8040,8040,8040,0
|
|
20250513,192300,3192962185,8040,8040,8040,8040,0
|
|
20250513,192200,3192962185,8040,8040,8040,8040,0
|
|
20250513,192100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,192000,3192962185,8040,8040,8040,8040,0
|
|
20250513,191900,3192962185,8040,8040,8040,8040,0
|
|
20250513,191800,3192962185,8040,8040,8040,8040,0
|
|
20250513,191700,3192962185,8040,8040,8040,8040,0
|
|
20250513,191600,3192962185,8040,8040,8040,8040,0
|
|
20250513,191500,3192962185,8040,8040,8040,8040,0
|
|
20250513,191400,3192962185,8040,8040,8040,8040,0
|
|
20250513,191300,3192962185,8040,8040,8040,8040,0
|
|
20250513,191200,3192962185,8040,8040,8040,8040,0
|
|
20250513,191100,3192962185,8040,8040,8040,8040,0
|
|
20250513,191000,3192962185,8040,8040,8040,8040,0
|
|
20250513,190900,3192962185,8040,8040,8040,8040,0
|
|
20250513,190800,3192962185,8040,8040,8040,8040,0
|
|
20250513,190700,3192962185,8040,8040,8040,8040,0
|
|
20250513,190600,3192962185,8040,8040,8040,8040,0
|
|
20250513,190500,3192962185,8040,8040,8040,8040,0
|
|
20250513,190400,3192962185,8040,8040,8040,8040,0
|
|
20250513,190300,3192962185,8040,8040,8040,8040,0
|
|
20250513,190200,3192962185,8040,8040,8040,8040,0
|
|
20250513,190100,3192962185,8040,8040,8040,8040,0
|
|
20250513,190000,3192962185,8040,8040,8040,8040,0
|
|
20250513,185900,3192962185,8040,8040,8040,8040,0
|
|
20250513,185800,3192962185,8040,8040,8040,8040,0
|
|
20250513,185700,3192962185,8040,8040,8040,8040,0
|
|
20250513,185600,3192962185,8040,8040,8040,8040,0
|
|
20250513,185500,3192962185,8040,8040,8040,8040,0
|
|
20250513,185400,3192962185,8040,8040,8040,8040,0
|
|
20250513,185300,3192962185,8040,8040,8040,8040,0
|
|
20250513,185200,3192962185,8040,8040,8040,8040,0
|
|
20250513,185100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,185000,3192962185,8040,8040,8040,8040,0
|
|
20250513,184900,3192962185,8040,8040,8040,8040,0
|
|
20250513,184800,3192962185,8040,8040,8040,8040,0
|
|
20250513,184700,3192962185,8040,8040,8040,8040,0
|
|
20250513,184600,3192962185,8040,8040,8040,8040,0
|
|
20250513,184500,3192962185,8040,8040,8040,8040,0
|
|
20250513,184400,3192962185,8040,8040,8040,8040,0
|
|
20250513,184300,3192962185,8040,8040,8040,8040,0
|
|
20250513,184200,3192962185,8040,8040,8040,8040,0
|
|
20250513,184100,3192962185,8040,8040,8040,8040,0
|
|
20250513,184000,3192962185,8040,8040,8040,8040,0
|
|
20250513,183900,3192962185,8040,8040,8040,8040,0
|
|
20250513,183800,3192962185,8040,8040,8040,8040,0
|
|
20250513,183700,3192962185,8040,8040,8040,8040,0
|
|
20250513,183600,3192962185,8040,8040,8040,8040,0
|
|
20250513,183500,3192962185,8040,8040,8040,8040,0
|
|
20250513,183400,3192962185,8040,8040,8040,8040,0
|
|
20250513,183300,3192962185,8040,8040,8040,8040,0
|
|
20250513,183200,3192962185,8040,8040,8040,8040,0
|
|
20250513,183100,3192962185,8040,8040,8040,8040,0
|
|
20250513,183000,3192962185,8040,8040,8040,8040,0
|
|
20250513,182900,3192962185,8040,8040,8040,8040,0
|
|
20250513,182800,3192962185,8040,8040,8040,8040,0
|
|
20250513,182700,3192962185,8040,8040,8040,8040,0
|
|
20250513,182600,3192962185,8040,8040,8040,8040,0
|
|
20250513,182500,3192962185,8040,8040,8040,8040,0
|
|
20250513,182400,3192962185,8040,8040,8040,8040,0
|
|
20250513,182300,3192962185,8040,8040,8040,8040,0
|
|
20250513,182200,3192962185,8040,8040,8040,8040,0
|
|
20250513,182100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,182000,3192962185,8040,8040,8040,8040,0
|
|
20250513,181900,3192962185,8040,8040,8040,8040,0
|
|
20250513,181800,3192962185,8040,8040,8040,8040,0
|
|
20250513,181700,3192962185,8040,8040,8040,8040,0
|
|
20250513,181600,3192962185,8040,8040,8040,8040,0
|
|
20250513,181500,3192962185,8040,8040,8040,8040,0
|
|
20250513,181400,3192962185,8040,8040,8040,8040,0
|
|
20250513,181300,3192962185,8040,8040,8040,8040,0
|
|
20250513,181200,3192962185,8040,8040,8040,8040,0
|
|
20250513,181100,3192962185,8040,8040,8040,8040,0
|
|
20250513,181000,3192962185,8040,8040,8040,8040,0
|
|
20250513,180900,3192962185,8040,8040,8040,8040,0
|
|
20250513,180800,3192962185,8040,8040,8040,8040,0
|
|
20250513,180700,3192962185,8040,8040,8040,8040,0
|
|
20250513,180600,3192962185,8040,8040,8040,8040,0
|
|
20250513,180500,3192962185,8040,8040,8040,8040,0
|
|
20250513,180400,3192962185,8040,8040,8040,8040,0
|
|
20250513,180300,3192962185,8040,8040,8040,8040,0
|
|
20250513,180200,3192962185,8040,8040,8040,8040,0
|
|
20250513,180100,3192962185,8040,8040,8040,8040,0
|
|
20250513,180000,3192962185,8040,8040,8040,8040,0
|
|
20250513,175900,3192962185,8040,8040,8040,8040,0
|
|
20250513,175800,3192962185,8040,8040,8040,8040,0
|
|
20250513,175700,3192962185,8040,8040,8040,8040,0
|
|
20250513,175600,3192962185,8040,8040,8040,8040,0
|
|
20250513,175500,3192962185,8040,8040,8040,8040,0
|
|
20250513,175400,3192962185,8040,8040,8040,8040,0
|
|
20250513,175300,3192962185,8040,8040,8040,8040,0
|
|
20250513,175200,3192962185,8040,8040,8040,8040,0
|
|
20250513,175100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,175000,3192962185,8040,8040,8040,8040,0
|
|
20250513,174900,3192962185,8040,8040,8040,8040,0
|
|
20250513,174800,3192962185,8040,8040,8040,8040,0
|
|
20250513,174700,3192962185,8040,8040,8040,8040,0
|
|
20250513,174600,3192962185,8040,8040,8040,8040,0
|
|
20250513,174500,3192962185,8040,8040,8040,8040,0
|
|
20250513,174400,3192962185,8040,8040,8040,8040,0
|
|
20250513,174300,3192962185,8040,8040,8040,8040,0
|
|
20250513,174200,3192962185,8040,8040,8040,8040,0
|
|
20250513,174100,3192962185,8040,8040,8040,8040,0
|
|
20250513,174000,3192962185,8040,8040,8040,8040,0
|
|
20250513,173900,3192962185,8040,8040,8040,8040,0
|
|
20250513,173800,3192962185,8040,8040,8040,8040,0
|
|
20250513,173700,3192962185,8040,8040,8040,8040,0
|
|
20250513,173600,3192962185,8040,8040,8040,8040,0
|
|
20250513,173500,3192962185,8040,8040,8040,8040,0
|
|
20250513,173400,3192962185,8040,8040,8040,8040,0
|
|
20250513,173300,3192962185,8040,8040,8040,8040,0
|
|
20250513,173200,3192962185,8040,8040,8040,8040,0
|
|
20250513,173100,3192962185,8040,8040,8040,8040,0
|
|
20250513,173000,3192962185,8040,8040,8040,8040,0
|
|
20250513,172900,3192962185,8040,8040,8040,8040,0
|
|
20250513,172800,3192962185,8040,8040,8040,8040,0
|
|
20250513,172700,3192962185,8040,8040,8040,8040,0
|
|
20250513,172600,3192962185,8040,8040,8040,8040,0
|
|
20250513,172500,3192962185,8040,8040,8040,8040,0
|
|
20250513,172400,3192962185,8040,8040,8040,8040,0
|
|
20250513,172300,3192962185,8040,8040,8040,8040,0
|
|
20250513,172200,3192962185,8040,8040,8040,8040,0
|
|
20250513,172100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,172000,3192962185,8040,8040,8040,8040,0
|
|
20250513,171900,3192962185,8040,8040,8040,8040,0
|
|
20250513,171800,3192962185,8040,8040,8040,8040,0
|
|
20250513,171700,3192962185,8040,8040,8040,8040,0
|
|
20250513,171600,3192962185,8040,8040,8040,8040,0
|
|
20250513,171500,3192962185,8040,8040,8040,8040,0
|
|
20250513,171400,3192962185,8040,8040,8040,8040,0
|
|
20250513,171300,3192962185,8040,8040,8040,8040,0
|
|
20250513,171200,3192962185,8040,8040,8040,8040,0
|
|
20250513,171100,3192962185,8040,8040,8040,8040,0
|
|
20250513,171000,3192962185,8040,8040,8040,8040,0
|
|
20250513,170900,3192962185,8040,8040,8040,8040,0
|
|
20250513,170800,3192962185,8040,8040,8040,8040,0
|
|
20250513,170700,3192962185,8040,8040,8040,8040,0
|
|
20250513,170600,3192962185,8040,8040,8040,8040,0
|
|
20250513,170500,3192962185,8040,8040,8040,8040,0
|
|
20250513,170400,3192962185,8040,8040,8040,8040,0
|
|
20250513,170300,3192962185,8040,8040,8040,8040,0
|
|
20250513,170200,3192962185,8040,8040,8040,8040,0
|
|
20250513,170100,3192962185,8040,8040,8040,8040,0
|
|
20250513,170000,3192962185,8040,8040,8040,8040,0
|
|
20250513,165900,3192962185,8040,8040,8040,8040,0
|
|
20250513,165800,3192962185,8040,8040,8040,8040,0
|
|
20250513,165700,3192962185,8040,8040,8040,8040,0
|
|
20250513,165600,3192962185,8040,8040,8040,8040,0
|
|
20250513,165500,3192962185,8040,8040,8040,8040,0
|
|
20250513,165400,3192962185,8040,8040,8040,8040,0
|
|
20250513,165300,3192962185,8040,8040,8040,8040,0
|
|
20250513,165200,3192962185,8040,8040,8040,8040,0
|
|
20250513,165100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,165000,3192962185,8040,8040,8040,8040,0
|
|
20250513,164900,3192962185,8040,8040,8040,8040,0
|
|
20250513,164800,3192962185,8040,8040,8040,8040,0
|
|
20250513,164700,3192962185,8040,8040,8040,8040,0
|
|
20250513,164600,3192962185,8040,8040,8040,8040,0
|
|
20250513,164500,3192962185,8040,8040,8040,8040,0
|
|
20250513,164400,3192962185,8040,8040,8040,8040,0
|
|
20250513,164300,3192962185,8040,8040,8040,8040,0
|
|
20250513,164200,3192962185,8040,8040,8040,8040,0
|
|
20250513,164100,3192962185,8040,8040,8040,8040,0
|
|
20250513,164000,3192962185,8040,8040,8040,8040,0
|
|
20250513,163900,3192962185,8040,8040,8040,8040,0
|
|
20250513,163800,3192962185,8040,8040,8040,8040,0
|
|
20250513,163700,3192962185,8040,8040,8040,8040,0
|
|
20250513,163600,3192962185,8040,8040,8040,8040,0
|
|
20250513,163500,3192962185,8040,8040,8040,8040,0
|
|
20250513,163400,3192962185,8040,8040,8040,8040,0
|
|
20250513,163300,3192962185,8040,8040,8040,8040,0
|
|
20250513,163200,3192962185,8040,8040,8040,8040,0
|
|
20250513,163100,3192962185,8040,8040,8040,8040,0
|
|
20250513,163000,3192962185,8040,8040,8040,8040,0
|
|
20250513,162900,3192962185,8040,8040,8040,8040,0
|
|
20250513,162800,3192962185,8040,8040,8040,8040,0
|
|
20250513,162700,3192962185,8040,8040,8040,8040,0
|
|
20250513,162600,3192962185,8040,8040,8040,8040,0
|
|
20250513,162500,3192962185,8040,8040,8040,8040,0
|
|
20250513,162400,3192962185,8040,8040,8040,8040,0
|
|
20250513,162300,3192962185,8040,8040,8040,8040,0
|
|
20250513,162200,3192962185,8040,8040,8040,8040,0
|
|
20250513,162100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,162000,3192962185,8040,8040,8040,8040,0
|
|
20250513,161900,3192962185,8040,8040,8040,8040,0
|
|
20250513,161800,3192962185,8040,8040,8040,8040,0
|
|
20250513,161700,3192962185,8040,8040,8040,8040,0
|
|
20250513,161600,3192962185,8040,8040,8040,8040,0
|
|
20250513,161500,3192962185,8040,8040,8040,8040,0
|
|
20250513,161400,3192962185,8040,8040,8040,8040,0
|
|
20250513,161300,3192962185,8040,8040,8040,8040,0
|
|
20250513,161200,3192962185,8040,8040,8040,8040,0
|
|
20250513,161100,3192962185,8040,8040,8040,8040,0
|
|
20250513,161000,3192962185,8040,8040,8040,8040,0
|
|
20250513,160900,3192962185,8040,8040,8040,8040,0
|
|
20250513,160800,3192962185,8040,8040,8040,8040,0
|
|
20250513,160700,3192962185,8040,8040,8040,8040,0
|
|
20250513,160600,3192962185,8040,8040,8040,8040,0
|
|
20250513,160500,3192962185,8040,8040,8040,8040,0
|
|
20250513,160400,3192962185,8040,8040,8040,8040,0
|
|
20250513,160300,3192962185,8040,8040,8040,8040,0
|
|
20250513,160200,3192962185,8040,8040,8040,8040,0
|
|
20250513,160100,3192962185,8040,8040,8040,8040,0
|
|
20250513,160000,3192962185,8040,8040,8040,8040,0
|
|
20250513,155900,3192962185,8040,8040,8040,8040,0
|
|
20250513,155800,3192962185,8040,8040,8040,8040,0
|
|
20250513,155700,3192962185,8040,8040,8040,8040,0
|
|
20250513,155600,3192962185,8040,8040,8040,8040,0
|
|
20250513,155500,3192962185,8040,8040,8040,8040,0
|
|
20250513,155400,3192962185,8040,8040,8040,8040,0
|
|
20250513,155300,3192962185,8040,8040,8040,8040,0
|
|
20250513,155200,3192962185,8040,8040,8040,8040,0
|
|
20250513,155100,3192962185,8040,8040,8040,8040,13461
|
|
20250513,155000,3192962185,8040,8040,8040,8040,0
|
|
20250513,154900,3192962185,8040,8040,8040,8040,0
|
|
20250513,154800,3192962185,8040,8040,8040,8040,0
|
|
20250513,154700,3192962185,8040,8040,8040,8040,0
|
|
20250513,154600,3192962185,8040,8040,8040,8040,0
|
|
20250513,154500,3192962185,8040,8040,8040,8040,0
|
|
20250513,154400,3192962185,8040,8040,8040,8040,0
|
|
20250513,154300,3192962185,8040,8040,8040,8040,0
|
|
20250513,154200,3192962185,8040,8040,8040,8040,0
|
|
20250513,154100,3192962185,8040,8040,8040,8040,0
|
|
20250513,154000,3192962185,8040,8040,8040,8040,0
|
|
20250513,153900,3192962185,8040,8040,8040,8040,0
|
|
20250513,153800,3192962185,8040,8040,8040,8040,0
|
|
20250513,153700,3192962185,8040,8040,8040,8040,0
|
|
20250513,153600,3192962185,8040,8040,8040,8040,0
|
|
20250513,153500,3192962185,8040,8040,8040,8040,0
|
|
20250513,153400,3192962185,8040,8040,8040,8040,0
|
|
20250513,153300,3192962185,8040,8040,8040,8040,0
|
|
20250513,153200,3192962185,8040,8040,8040,8040,0
|
|
20250513,153100,3192962185,8040,8040,8040,8040,0
|
|
20250513,153000,3192962185,8040,8040,8040,8040,13461
|
|
20250513,152900,3084735745,8040,8040,8040,8040,0
|
|
20250513,152800,3084735745,8040,8040,8040,8040,0
|
|
20250513,152700,3084735745,8040,8040,8040,8040,0
|
|
20250513,152600,3084735745,8040,8040,8040,8040,0
|
|
20250513,152500,3084735745,8040,8040,8040,8040,0
|
|
20250513,152400,3084735745,8040,8040,8040,8040,0
|
|
20250513,152300,3084735745,8040,8040,8040,8040,0
|
|
20250513,152200,3084735745,8040,8040,8040,8040,0
|
|
20250513,152100,3084735745,8040,8040,8040,8040,0
|
|
20250513,152000,3084735745,8040,8040,8040,8040,0
|
|
20250513,151900,3084735745,8040,8050,8050,8040,182
|
|
20250513,151800,3083271825,8040,8040,8050,8040,294
|
|
20250513,151700,3080905215,8040,8050,8050,8040,331
|
|
20250513,151600,3078241255,8030,8040,8050,8030,583
|
|
20250513,151500,3073552935,8040,8040,8040,8030,182
|
|
20250513,151400,3072090405,8040,8040,8040,8040,87
|
|
20250513,151300,3071390925,8040,8040,8050,8040,22
|
|
20250513,151200,3071213865,8040,8040,8040,8020,710
|
|
20250513,151100,3065508335,8040,8040,8040,8040,172
|
|
20250513,151000,3064125455,8030,8050,8060,8030,2505
|
|
20250513,150900,3043970875,8060,8060,8060,8060,44
|
|
20250513,150800,3043616235,8050,8070,8070,8050,103
|
|
20250513,150700,3042786725,8070,8070,8070,8060,511
|
|
20250513,150600,3038663115,8070,8070,8070,8050,452
|
|
20250513,150500,3035019115,8060,8060,8060,8060,14
|
|
20250513,150400,3034906275,8070,8060,8080,8060,788
|
|
20250513,150300,3028549045,8080,8070,8080,8070,1578
|
|
20250513,150200,3015813495,8070,8060,8070,8060,551
|
|
20250513,150100,3011371295,8070,8060,8070,8060,286
|
|
20250513,150000,3009064845,8050,8060,8060,8050,310
|
|
20250513,145900,3006567455,8060,8060,8070,8060,397
|
|
20250513,145800,3003365545,8050,8060,8070,8050,448
|
|
20250513,145700,2999754255,8060,8060,8070,8060,759
|
|
20250513,145600,2993635345,8050,8050,8070,8050,545
|
|
20250513,145500,2989245035,8040,8040,8050,8040,847
|
|
20250513,145400,2982429815,8040,8040,8060,8040,224
|
|
20250513,145300,2980625615,8040,8030,8040,8030,388
|
|
20250513,145200,2977506815,8030,8040,8040,8030,60
|
|
20250513,145100,2977024855,8040,8020,8040,8020,466
|
|
20250513,145000,2973280435,8020,8040,8040,8020,70
|
|
20250513,144900,2972718345,8020,8030,8040,8020,286
|
|
20250513,144800,2970420905,8020,8020,8020,8020,415
|
|
20250513,144700,2967092605,8020,8040,8040,8020,601
|
|
20250513,144600,2962271905,8040,8020,8040,8020,614
|
|
20250513,144500,2957347385,8040,8030,8040,8020,126
|
|
20250513,144400,2956336335,8030,8030,8030,8030,59
|
|
20250513,144300,2955862565,8030,8040,8040,8020,65
|
|
20250513,144200,2955341065,8030,8030,8030,8030,576
|
|
20250513,144100,2950715785,8020,8020,8020,8020,134
|
|
20250513,144000,2949641105,8030,8020,8030,8020,90
|
|
20250513,143900,2948918885,8030,8030,8030,8030,128
|
|
20250513,143800,2947891045,8030,8030,8040,8030,999
|
|
20250513,143700,2939868915,8030,8030,8040,8030,935
|
|
20250513,143600,2932360605,8030,8020,8030,8020,97
|
|
20250513,143500,2931582505,8020,8020,8020,8020,5
|
|
20250513,143400,2931542405,8020,8000,8020,7990,2360
|
|
20250513,143300,2912662265,8000,8020,8020,8000,2017
|
|
20250513,143200,2896512575,8010,8010,8010,8010,2667
|
|
20250513,143100,2875149905,8010,8020,8020,8010,1651
|
|
20250513,143000,2861911705,8020,8030,8030,8020,361
|
|
20250513,142900,2859013985,8040,8040,8050,8040,67
|
|
20250513,142800,2858475145,8050,8040,8050,8020,221
|
|
20250513,142700,2856697395,8030,8050,8050,8030,74
|
|
20250513,142600,2856103155,8060,8050,8060,8030,1368
|
|
20250513,142500,2845103135,8060,8060,8070,8060,141
|
|
20250513,142400,2843966655,8060,8030,8060,8030,1213
|
|
20250513,142300,2834215145,8040,8020,8040,8020,149
|
|
20250513,142200,2833019475,8030,8030,8030,8030,23
|
|
20250513,142100,2832834785,8030,8030,8030,8020,84
|
|
20250513,142000,2832160615,8030,8020,8030,8020,44
|
|
20250513,141900,2831807715,8030,8020,8030,8020,119
|
|
20250513,141800,2830852975,8030,8020,8030,8020,73
|
|
20250513,141700,2830267245,8030,8030,8030,8020,110
|
|
20250513,141600,2829384905,8030,8030,8030,8000,2686
|
|
20250513,141500,2807846095,8040,8030,8040,8030,116
|
|
20250513,141400,2806914205,8040,8040,8040,8030,86
|
|
20250513,141300,2806223425,8040,8030,8040,8020,265
|
|
20250513,141200,2804095875,8030,8030,8030,8030,56
|
|
20250513,141100,2803646195,8030,8010,8030,8010,1433
|
|
20250513,141000,2792148975,8010,8020,8020,8010,1002
|
|
20250513,140900,2784122945,8010,8020,8020,8010,126
|
|
20250513,140800,2783113405,8020,8010,8020,8010,869
|
|
20250513,140700,2776152515,8000,8000,8010,8000,66
|
|
20250513,140600,2775624495,8010,7990,8010,7990,59
|
|
20250513,140500,2775153065,8010,8010,8010,8000,81
|
|
20250513,140400,2774504695,8010,8000,8010,7990,273
|
|
20250513,140300,2772320145,8000,8000,8000,8000,22
|
|
20250513,140200,2772144145,8000,7990,8000,7990,160
|
|
20250513,140100,2770865495,7990,7990,8000,7990,240
|
|
20250513,140000,2768947735,7990,8000,8000,7990,262
|
|
20250513,135900,2766854175,7990,7990,8000,7990,51
|
|
20250513,135800,2766446425,7990,8000,8010,7990,989
|
|
20250513,135700,2758534715,8000,8010,8010,8000,1969
|
|
20250513,135600,2742781015,8010,8020,8020,8010,153
|
|
20250513,135500,2741555075,8020,8020,8020,8020,345
|
|
20250513,135400,2738788175,8030,8020,8030,8020,646
|
|
20250513,135300,2733607095,8030,8030,8030,8030,162
|
|
20250513,135200,2732306235,8020,8020,8020,8020,114
|
|
20250513,135100,2731391955,8020,8010,8020,8010,1458
|
|
20250513,135000,2719699215,8010,8020,8020,8010,95
|
|
20250513,134900,2718937895,8010,7990,8010,7990,177
|
|
20250513,134800,2717522465,7990,7990,7990,7990,0
|
|
20250513,134700,2717522465,7990,8000,8000,7990,4261
|
|
20250513,134600,2683463605,8010,8000,8020,8000,494
|
|
20250513,134500,2679509395,8000,8000,8000,8000,110
|
|
20250513,134400,2678629395,8010,8000,8010,8000,636
|
|
20250513,134300,2673538045,7990,8010,8010,7980,21207
|
|
20250513,134200,2504122155,8010,8020,8020,8010,269
|
|
20250513,134100,2501965385,8020,8020,8020,8020,143
|
|
20250513,134000,2500818525,8020,8020,8020,8020,41
|
|
20250513,133900,2500489705,8010,8030,8030,8010,154
|
|
20250513,133800,2499253575,8030,8020,8030,8010,1117
|
|
20250513,133700,2490292655,8020,8020,8030,8020,42
|
|
20250513,133600,2489955655,8010,8010,8010,8010,43
|
|
20250513,133500,2489611225,8020,8020,8020,8020,157
|
|
20250513,133400,2488352085,8010,8020,8020,8010,290
|
|
20250513,133300,2486026865,8020,8020,8030,8020,386
|
|
20250513,133200,2482930995,8020,8030,8030,8020,113
|
|
20250513,133100,2482024575,8020,8020,8020,8020,128
|
|
20250513,133000,2480998015,8030,8030,8030,8030,41
|
|
20250513,132900,2480668785,8030,8020,8030,8020,245
|
|
20250513,132800,2478703855,8030,8030,8030,8030,100
|
|
20250513,132700,2477900855,8020,8020,8020,8010,521
|
|
20250513,132600,2473722895,8020,8020,8020,8020,229
|
|
20250513,132500,2471886315,8020,8030,8030,8020,321
|
|
20250513,132400,2469309245,8030,8020,8030,8020,47
|
|
20250513,132300,2468932055,8020,8020,8020,8000,5992
|
|
20250513,132200,2420964075,8020,8020,8020,8010,51
|
|
20250513,132100,2420555475,8020,8020,8020,8020,69
|
|
20250513,132000,2420002095,8010,8010,8010,8010,109
|
|
20250513,131900,2419129005,8010,8020,8020,8010,35
|
|
20250513,131800,2418848425,8020,8020,8030,8020,604
|
|
20250513,131700,2414004095,8020,8010,8020,8010,376
|
|
20250513,131600,2410992175,8010,8020,8020,8010,174
|
|
20250513,131500,2409597155,8020,8020,8020,8000,123
|
|
20250513,131400,2408611515,8010,8020,8020,8010,1165
|
|
20250513,131300,2399279505,8020,8020,8020,8000,5104
|
|
20250513,131200,2358439355,8020,8030,8030,8000,14344
|
|
20250513,131100,2243630435,8030,8040,8040,8020,3267
|
|
20250513,131000,2217422805,8040,8040,8040,8040,5
|
|
20250513,130900,2217382605,8040,8045,8050,8040,357
|
|
20250513,130800,2214512065,8050,8050,8050,8050,28
|
|
20250513,130700,2214286665,8050,8040,8050,8040,165
|
|
20250513,130600,2212959905,8030,8030,8030,8030,120
|
|
20250513,130500,2211996305,8020,8050,8050,8020,6257
|
|
20250513,130400,2161731825,8060,8060,8060,8060,18
|
|
20250513,130300,2161586745,8060,8060,8060,8060,53
|
|
20250513,130200,2161159565,8070,8070,8080,8070,88
|
|
20250513,130100,2160449245,8070,8070,8070,8070,336
|
|
20250513,130000,2157737725,8070,8070,8070,8060,386
|
|
20250513,125900,2154626085,8070,8080,8090,8070,777
|
|
20250513,125800,2148355035,8070,8090,8090,8070,616
|
|
20250513,125700,2143377445,8090,8090,8100,8090,233
|
|
20250513,125600,2141492315,8090,8090,8090,8090,77
|
|
20250513,125500,2140869385,8110,8100,8110,8090,284
|
|
20250513,125400,2138569115,8090,8100,8100,8090,48
|
|
20250513,125300,2138180785,8100,8090,8100,8090,390
|
|
20250513,125200,2135022195,8100,8100,8100,8100,952
|
|
20250513,125100,2127310995,8110,8100,8110,8100,76
|
|
20250513,125000,2126695105,8110,8110,8110,8110,16
|
|
20250513,124900,2126565345,8110,8100,8110,8100,572
|
|
20250513,124800,2121931885,8100,8110,8110,8100,139
|
|
20250513,124700,2120805825,8100,8110,8110,8100,50
|
|
20250513,124600,2120400775,8110,8100,8110,8100,70
|
|
20250513,124500,2119833615,8100,8100,8100,8100,27
|
|
20250513,124400,2119614915,8100,8110,8110,8100,3031
|
|
20250513,124300,2095058805,8100,8100,8100,8080,2325
|
|
20250513,124200,2076245575,8100,8100,8110,8100,796
|
|
20250513,124100,2069793475,8110,8110,8110,8110,72
|
|
20250513,124000,2069209555,8110,8110,8110,8100,437
|
|
20250513,123900,2065665945,8100,8090,8100,8090,1143
|
|
20250513,123800,2056408275,8080,8090,8090,8080,51
|
|
20250513,123700,2055996105,8090,8090,8090,8090,16
|
|
20250513,123600,2055866665,8090,8090,8090,8080,88
|
|
20250513,123500,2055155205,8090,8090,8090,8090,21
|
|
20250513,123400,2054985315,8080,8080,8090,8080,64
|
|
20250513,123300,2054468025,8090,8080,8090,8080,70
|
|
20250513,123200,2053902175,8090,8090,8090,8090,16
|
|
20250513,123100,2053772735,8090,8090,8090,8090,21
|
|
20250513,123000,2053602845,8090,8090,8090,8090,115
|
|
20250513,122900,2052672495,8080,8090,8090,8080,163
|
|
20250513,122800,2051354275,8090,8090,8090,8090,3
|
|
20250513,122700,2051330005,8100,8110,8110,8100,61
|
|
20250513,122600,2050835495,8100,8100,8100,8100,0
|
|
20250513,122500,2050835495,8100,8110,8110,8100,63
|
|
20250513,122400,2050325035,8110,8100,8110,8100,67
|
|
20250513,122300,2049782075,8110,8120,8120,8110,1041
|
|
20250513,122200,2041337085,8120,8130,8130,8120,62
|
|
20250513,122100,2040833485,8120,8120,8120,8120,1
|
|
20250513,122000,2040825365,8120,8120,8120,8120,164
|
|
20250513,121900,2039493685,8120,8120,8120,8120,26
|
|
20250513,121800,2039282565,8120,8110,8120,8110,63
|
|
20250513,121700,2038771475,8120,8120,8120,8120,258
|
|
20250513,121600,2036676515,8120,8110,8120,8110,58
|
|
20250513,121500,2036205965,8120,8120,8120,8120,18
|
|
20250513,121400,2036059805,8110,8120,8120,8110,78
|
|
20250513,121300,2035426975,8120,8120,8120,8120,19
|
|
20250513,121200,2035272695,8120,8110,8120,8110,74
|
|
20250513,121100,2034672115,8110,8100,8110,8100,160
|
|
20250513,121000,2033374985,8110,8110,8110,8110,193
|
|
20250513,120900,2031809755,8120,8130,8130,8110,275
|
|
20250513,120800,2029576465,8140,8140,8140,8140,48
|
|
20250513,120700,2029185745,8130,8130,8130,8130,252
|
|
20250513,120600,2027136985,8140,8140,8140,8140,16
|
|
20250513,120500,2027006745,8130,8140,8140,8130,89
|
|
20250513,120400,2026282915,8130,8130,8140,8130,82
|
|
20250513,120300,2025616095,8140,8130,8140,8130,826
|
|
20250513,120200,2018895305,8140,8130,8140,8120,253
|
|
20250513,120100,2016838695,8120,8125,8140,8120,836
|
|
20250513,120000,2010044805,8130,8130,8140,8130,674
|
|
20250513,115900,2004560185,8130,8130,8130,8130,478
|
|
20250513,115800,2000674045,8120,8120,8130,8120,434
|
|
20250513,115700,1997149605,8120,8110,8120,8110,234
|
|
20250513,115600,1995251705,8110,8100,8110,8100,205
|
|
20250513,115500,1993589255,8110,8090,8110,8090,791
|
|
20250513,115400,1987188295,8080,8090,8090,8080,185
|
|
20250513,115300,1985693065,8080,8080,8080,8080,831
|
|
20250513,115200,1978978585,8090,8090,8100,8090,1372
|
|
20250513,115100,1967878685,8100,8100,8100,8100,693
|
|
20250513,115000,1962265385,8080,8100,8100,8080,4110
|
|
20250513,114900,1929028745,8110,8110,8110,8100,1073
|
|
20250513,114800,1920327195,8110,8100,8110,8100,251
|
|
20250513,114700,1918293935,8090,8090,8090,8080,324
|
|
20250513,114600,1915673175,8090,8090,8090,8080,112
|
|
20250513,114500,1914767585,8080,8090,8090,8080,61
|
|
20250513,114400,1914274545,8090,8110,8110,8090,2281
|
|
20250513,114300,1895811815,8120,8110,8120,8110,190
|
|
20250513,114200,1894269195,8110,8110,8110,8100,88
|
|
20250513,114100,1893555985,8110,8110,8110,8110,31
|
|
20250513,114000,1893304575,8110,8110,8120,8110,186
|
|
20250513,113900,1891795955,8120,8120,8120,8120,26
|
|
20250513,113800,1891584835,8110,8120,8120,8110,61
|
|
20250513,113700,1891089975,8120,8120,8120,8120,8
|
|
20250513,113600,1891025015,8120,8120,8120,8120,43
|
|
20250513,113500,1890675855,8120,8120,8120,8120,207
|
|
20250513,113400,1888995015,8130,8130,8130,8130,16
|
|
20250513,113300,1888864935,8140,8130,8140,8130,211
|
|
20250513,113200,1887147845,8140,8130,8140,8130,684
|
|
20250513,113100,1881585745,8130,8130,8135,8120,317
|
|
20250513,113000,1879008690,8120,8110,8120,8110,855
|
|
20250513,112900,1872067960,8110,8100,8110,8090,224
|
|
20250513,112800,1870254040,8110,8090,8110,8090,983
|
|
20250513,112700,1862293250,8090,8090,8090,8080,113
|
|
20250513,112600,1861380030,8090,8070,8090,8070,277
|
|
20250513,112500,1859142630,8060,8060,8060,8060,42
|
|
20250513,112400,1858804110,8070,8060,8070,8060,68
|
|
20250513,112300,1858255820,8070,8060,8070,8050,135
|
|
20250513,112200,1857167530,8070,8050,8070,8050,11
|
|
20250513,112100,1857078780,8070,8070,8070,8040,2923
|
|
20250513,112000,1833524890,8080,8080,8080,8070,73
|
|
20250513,111900,1832935520,8060,8080,8090,8060,2669
|
|
20250513,111800,1811403590,8080,8090,8090,8080,49
|
|
20250513,111700,1811007590,8090,8090,8090,8080,492
|
|
20250513,111600,1807027560,8080,8090,8090,8080,345
|
|
20250513,111500,1804236980,8100,8100,8100,8100,30
|
|
20250513,111400,1803993980,8100,8100,8100,8100,118
|
|
20250513,111300,1803038180,8100,8100,8100,8100,16
|
|
20250513,111200,1802908580,8100,8100,8100,8100,0
|
|
20250513,111100,1802908580,8100,8090,8120,8080,1368
|
|
20250513,111000,1791834270,8080,8090,8090,8080,19
|
|
20250513,110900,1791680600,8080,8080,8080,8080,214
|
|
20250513,110800,1789951480,8090,8080,8090,8080,22
|
|
20250513,110700,1789773560,8090,8090,8090,8080,87
|
|
20250513,110600,1789070160,8090,8090,8100,8090,376
|
|
20250513,110500,1786026320,8090,8090,8090,8090,57
|
|
20250513,110400,1785565190,8090,8080,8100,8080,1167
|
|
20250513,110300,1776126940,8080,8080,8080,8080,51
|
|
20250513,110200,1775714860,8080,8070,8080,8070,311
|
|
20250513,110100,1773202440,8050,8060,8060,8030,4158
|
|
20250513,110000,1739733380,8060,8100,8100,8060,5162
|
|
20250513,105900,1698050120,8090,8110,8110,8090,2627
|
|
20250513,105800,1676789340,8120,8120,8120,8120,148
|
|
20250513,105700,1675587580,8100,8090,8100,8090,1143
|
|
20250513,105600,1666335170,8090,8100,8100,8090,58
|
|
20250513,105500,1665865790,8090,8090,8090,8080,303
|
|
20250513,105400,1663414530,8100,8110,8110,8100,394
|
|
20250513,105300,1660220690,8110,8110,8110,8110,0
|
|
20250513,105200,1660220690,8110,8110,8110,8080,345
|
|
20250513,105100,1657428600,8100,8120,8120,8080,6675
|
|
20250513,105000,1603438380,8100,8120,8120,8100,919
|
|
20250513,104900,1595988130,8120,8130,8130,8120,109
|
|
20250513,104800,1595102260,8130,8110,8130,8110,262
|
|
20250513,104700,1592976580,8100,8110,8110,8100,83
|
|
20250513,104600,1592303920,8110,8100,8110,8100,237
|
|
20250513,104500,1590382270,8110,8100,8110,8100,536
|
|
20250513,104400,1586040260,8100,8110,8110,8100,66
|
|
20250513,104300,1585505500,8110,8110,8110,8100,603
|
|
20250513,104200,1580615370,8120,8130,8150,8120,897
|
|
20250513,104100,1573322570,8130,8130,8130,8130,50
|
|
20250513,104000,1572916070,8130,8150,8150,8130,515
|
|
20250513,103900,1568719120,8150,8120,8150,8120,1825
|
|
20250513,103800,1553872500,8120,8120,8140,8110,795
|
|
20250513,103700,1547411190,8130,8130,8130,8130,16
|
|
20250513,103600,1547281110,8120,8120,8120,8120,311
|
|
20250513,103500,1544755790,8120,8120,8130,8120,448
|
|
20250513,103400,1541117850,8120,8130,8130,8120,339
|
|
20250513,103300,1538364620,8130,8140,8140,8130,194
|
|
20250513,103200,1536787390,8140,8140,8150,8130,193
|
|
20250513,103100,1535216000,8140,8140,8140,8130,131
|
|
20250513,103000,1534150520,8150,8130,8150,8130,92
|
|
20250513,102900,1533400790,8130,8140,8140,8130,73
|
|
20250513,102800,1532807040,8130,8110,8130,8110,427
|
|
20250513,102700,1529339900,8130,8120,8130,8120,428
|
|
20250513,102600,1525864530,8120,8130,8140,8120,207
|
|
20250513,102500,1524181520,8130,8130,8130,8130,137
|
|
20250513,102400,1523067710,8120,8120,8120,8120,79
|
|
20250513,102300,1522426230,8120,8120,8120,8120,165
|
|
20250513,102200,1521086430,8120,8110,8120,8110,97
|
|
20250513,102100,1520299250,8120,8120,8120,8120,16
|
|
20250513,102000,1520169330,8120,8140,8140,8120,1459
|
|
20250513,101900,1508321380,8130,8130,8130,8130,29
|
|
20250513,101800,1508085610,8130,8150,8150,8130,761
|
|
20250513,101700,1501892760,8150,8140,8150,8140,699
|
|
20250513,101600,1496197900,8140,8120,8140,8120,455
|
|
20250513,101500,1492499170,8110,8110,8110,8110,0
|
|
20250513,101400,1492499170,8110,8120,8120,8110,1291
|
|
20250513,101300,1482023660,8120,8140,8140,8120,2544
|
|
20250513,101200,1461349460,8150,8170,8170,8150,710
|
|
20250513,101100,1455556660,8190,8170,8190,8170,3238
|
|
20250513,101000,1429072950,8160,8150,8170,8150,1232
|
|
20250513,100900,1419018280,8150,8160,8160,8150,371
|
|
20250513,100800,1415992870,8150,8150,8160,8150,612
|
|
20250513,100700,1411004560,8160,8180,8200,8150,3076
|
|
20250513,100600,1385866660,8180,8150,8180,8150,2761
|
|
20250513,100500,1363311630,8150,8150,8155,8140,2179
|
|
20250513,100400,1345553775,8150,8140,8150,8140,206
|
|
20250513,100300,1343875135,8130,8130,8140,8130,266
|
|
20250513,100200,1341712455,8130,8130,8130,8120,72
|
|
20250513,100100,1341127525,8130,8120,8130,8120,589
|
|
20250513,100000,1336344745,8120,8100,8120,8090,234
|
|
20250513,095900,1334447905,8100,8110,8110,8100,362
|
|
20250513,095800,1331514905,8110,8120,8120,8110,740
|
|
20250513,095700,1325511585,8120,8100,8120,8100,2120
|
|
20250513,095600,1308338085,8100,8110,8110,8070,16239
|
|
20250513,095500,1177165515,8090,8110,8120,8090,1196
|
|
20250513,095400,1167459985,8100,8100,8110,8100,1975
|
|
20250513,095300,1151462235,8100,8110,8120,8100,1363
|
|
20250513,095200,1140416505,8110,8110,8110,8110,1420
|
|
20250513,095100,1128900305,8100,8120,8130,8100,1384
|
|
20250513,095000,1117680465,8130,8110,8130,8110,1139
|
|
20250513,094900,1108432105,8110,8140,8140,8100,2019
|
|
20250513,094800,1092048185,8140,8150,8150,8140,348
|
|
20250513,094700,1089213685,8150,8180,8180,8150,2300
|
|
20250513,094600,1070435345,8190,8190,8200,8190,765
|
|
20250513,094500,1064169535,8190,8200,8200,8190,3622
|
|
20250513,094400,1034489575,8200,8180,8200,8180,3532
|
|
20250513,094300,1005556685,8180,8170,8180,8160,2298
|
|
20250513,094200,986761035,8170,8170,8180,8160,3317
|
|
20250513,094100,959645900,8180,8130,8190,8130,8962
|
|
20250513,094000,886544890,8110,8080,8120,8080,8937
|
|
20250513,093900,814082540,8080,8080,8080,8080,48
|
|
20250513,093800,813694700,8080,8080,8090,8080,196
|
|
20250513,093700,812109680,8070,8050,8070,8050,1167
|
|
20250513,093600,802713090,8060,8050,8060,8030,1578
|
|
20250513,093500,790026340,8040,8040,8040,8030,115
|
|
20250513,093400,789102210,8040,8050,8050,8040,634
|
|
20250513,093300,784004690,8050,8050,8050,8050,1080
|
|
20250513,093200,775310690,8050,8050,8060,8030,3220
|
|
20250513,093100,749419850,8050,8060,8060,8050,150
|
|
20250513,093000,748212180,8050,8060,8070,8050,551
|
|
20250513,092900,743776100,8050,8060,8060,8050,765
|
|
20250513,092800,737615650,8060,8050,8060,8050,1011
|
|
20250513,092700,729472100,8050,8050,8050,8050,236
|
|
20250513,092600,727572300,8050,8040,8050,8030,959
|
|
20250513,092500,719860740,8050,8040,8050,8040,660
|
|
20250513,092400,714554240,8040,8070,8070,8040,4681
|
|
20250513,092300,676873300,8070,8070,8070,8060,993
|
|
20250513,092200,668868300,8070,8060,8070,8060,399
|
|
20250513,092100,665651370,8060,8070,8070,8060,190
|
|
20250513,092000,664119300,8070,8060,8080,8060,452
|
|
20250513,091900,660471540,8060,8060,8060,8060,1085
|
|
20250513,091800,651726440,8060,8060,8060,8060,1530
|
|
20250513,091700,639394640,8050,8070,8080,8050,5715
|
|
20250513,091600,593307090,8060,8050,8070,8050,1726
|
|
20250513,091500,579399630,8050,8040,8050,8040,98
|
|
20250513,091400,578611570,8050,8030,8050,8030,1606
|
|
20250513,091300,565694920,8030,8000,8030,7990,6758
|
|
20250513,091200,511551920,8000,8000,8010,8000,1948
|
|
20250513,091100,495966490,8000,8010,8010,8000,204
|
|
20250513,091000,494333380,7990,8010,8010,7990,3716
|
|
20250513,090900,464611300,8010,8000,8010,8000,517
|
|
20250513,090800,460474020,8010,8010,8010,7990,3881
|
|
20250513,090700,429415350,8020,8020,8020,8020,1094
|
|
20250513,090600,420641470,8020,8000,8020,8000,1209
|
|
20250513,090500,410962000,8000,8000,8000,8000,5820
|
|
20250513,090400,364402000,7990,7990,7990,7980,997
|
|
20250513,090300,356436380,7990,7990,8000,7990,1260
|
|
20250513,090200,346361850,7990,8010,8020,7990,2064
|
|
20250513,090100,329853610,8000,7990,8000,7970,2814
|
|
20250513,090000,307385740,7990,8000,8020,7970,17913
|