627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,192400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,192300,1340288697,2360,2360,2360,2360,0
|
|
20250512,192200,1340288697,2360,2360,2360,2360,0
|
|
20250512,192100,1340288697,2360,2360,2360,2360,0
|
|
20250512,192000,1340288697,2360,2360,2360,2360,0
|
|
20250512,191900,1340288697,2360,2360,2360,2360,0
|
|
20250512,191800,1340288697,2360,2360,2360,2360,0
|
|
20250512,191700,1340288697,2360,2360,2360,2360,0
|
|
20250512,191600,1340288697,2360,2360,2360,2360,0
|
|
20250512,191500,1340288697,2360,2360,2360,2360,0
|
|
20250512,191400,1340288697,2360,2360,2360,2360,0
|
|
20250512,191300,1340288697,2360,2360,2360,2360,0
|
|
20250512,191200,1340288697,2360,2360,2360,2360,0
|
|
20250512,191100,1340288697,2360,2360,2360,2360,0
|
|
20250512,191000,1340288697,2360,2360,2360,2360,0
|
|
20250512,190900,1340288697,2360,2360,2360,2360,0
|
|
20250512,190800,1340288697,2360,2360,2360,2360,0
|
|
20250512,190700,1340288697,2360,2360,2360,2360,0
|
|
20250512,190600,1340288697,2360,2360,2360,2360,0
|
|
20250512,190500,1340288697,2360,2360,2360,2360,0
|
|
20250512,190400,1340288697,2360,2360,2360,2360,0
|
|
20250512,190300,1340288697,2360,2360,2360,2360,0
|
|
20250512,190200,1340288697,2360,2360,2360,2360,0
|
|
20250512,190100,1340288697,2360,2360,2360,2360,0
|
|
20250512,190000,1340288697,2360,2360,2360,2360,0
|
|
20250512,185900,1340288697,2360,2360,2360,2360,0
|
|
20250512,185800,1340288697,2360,2360,2360,2360,0
|
|
20250512,185700,1340288697,2360,2360,2360,2360,0
|
|
20250512,185600,1340288697,2360,2360,2360,2360,0
|
|
20250512,185500,1340288697,2360,2360,2360,2360,0
|
|
20250512,185400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,185300,1340288697,2360,2360,2360,2360,0
|
|
20250512,185200,1340288697,2360,2360,2360,2360,0
|
|
20250512,185100,1340288697,2360,2360,2360,2360,0
|
|
20250512,185000,1340288697,2360,2360,2360,2360,0
|
|
20250512,184900,1340288697,2360,2360,2360,2360,0
|
|
20250512,184800,1340288697,2360,2360,2360,2360,0
|
|
20250512,184700,1340288697,2360,2360,2360,2360,0
|
|
20250512,184600,1340288697,2360,2360,2360,2360,0
|
|
20250512,184500,1340288697,2360,2360,2360,2360,0
|
|
20250512,184400,1340288697,2360,2360,2360,2360,0
|
|
20250512,184300,1340288697,2360,2360,2360,2360,0
|
|
20250512,184200,1340288697,2360,2360,2360,2360,0
|
|
20250512,184100,1340288697,2360,2360,2360,2360,0
|
|
20250512,184000,1340288697,2360,2360,2360,2360,0
|
|
20250512,183900,1340288697,2360,2360,2360,2360,0
|
|
20250512,183800,1340288697,2360,2360,2360,2360,0
|
|
20250512,183700,1340288697,2360,2360,2360,2360,0
|
|
20250512,183600,1340288697,2360,2360,2360,2360,0
|
|
20250512,183500,1340288697,2360,2360,2360,2360,0
|
|
20250512,183400,1340288697,2360,2360,2360,2360,0
|
|
20250512,183300,1340288697,2360,2360,2360,2360,0
|
|
20250512,183200,1340288697,2360,2360,2360,2360,0
|
|
20250512,183100,1340288697,2360,2360,2360,2360,0
|
|
20250512,183000,1340288697,2360,2360,2360,2360,0
|
|
20250512,182900,1340288697,2360,2360,2360,2360,0
|
|
20250512,182800,1340288697,2360,2360,2360,2360,0
|
|
20250512,182700,1340288697,2360,2360,2360,2360,0
|
|
20250512,182600,1340288697,2360,2360,2360,2360,0
|
|
20250512,182500,1340288697,2360,2360,2360,2360,0
|
|
20250512,182400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,182300,1340288697,2360,2360,2360,2360,0
|
|
20250512,182200,1340288697,2360,2360,2360,2360,0
|
|
20250512,182100,1340288697,2360,2360,2360,2360,0
|
|
20250512,182000,1340288697,2360,2360,2360,2360,0
|
|
20250512,181900,1340288697,2360,2360,2360,2360,0
|
|
20250512,181800,1340288697,2360,2360,2360,2360,0
|
|
20250512,181700,1340288697,2360,2360,2360,2360,0
|
|
20250512,181600,1340288697,2360,2360,2360,2360,0
|
|
20250512,181500,1340288697,2360,2360,2360,2360,0
|
|
20250512,181400,1340288697,2360,2360,2360,2360,0
|
|
20250512,181300,1340288697,2360,2360,2360,2360,0
|
|
20250512,181200,1340288697,2360,2360,2360,2360,0
|
|
20250512,181100,1340288697,2360,2360,2360,2360,0
|
|
20250512,181000,1340288697,2360,2360,2360,2360,0
|
|
20250512,180900,1340288697,2360,2360,2360,2360,0
|
|
20250512,180800,1340288697,2360,2360,2360,2360,0
|
|
20250512,180700,1340288697,2360,2360,2360,2360,0
|
|
20250512,180600,1340288697,2360,2360,2360,2360,0
|
|
20250512,180500,1340288697,2360,2360,2360,2360,0
|
|
20250512,180400,1340288697,2360,2360,2360,2360,0
|
|
20250512,180300,1340288697,2360,2360,2360,2360,0
|
|
20250512,180200,1340288697,2360,2360,2360,2360,0
|
|
20250512,180100,1340288697,2360,2360,2360,2360,0
|
|
20250512,180000,1340288697,2360,2360,2360,2360,0
|
|
20250512,175900,1340288697,2360,2360,2360,2360,0
|
|
20250512,175800,1340288697,2360,2360,2360,2360,0
|
|
20250512,175700,1340288697,2360,2360,2360,2360,0
|
|
20250512,175600,1340288697,2360,2360,2360,2360,0
|
|
20250512,175500,1340288697,2360,2360,2360,2360,0
|
|
20250512,175400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,175300,1340288697,2360,2360,2360,2360,0
|
|
20250512,175200,1340288697,2360,2360,2360,2360,0
|
|
20250512,175100,1340288697,2360,2360,2360,2360,0
|
|
20250512,175000,1340288697,2360,2360,2360,2360,0
|
|
20250512,174900,1340288697,2360,2360,2360,2360,0
|
|
20250512,174800,1340288697,2360,2360,2360,2360,0
|
|
20250512,174700,1340288697,2360,2360,2360,2360,0
|
|
20250512,174600,1340288697,2360,2360,2360,2360,0
|
|
20250512,174500,1340288697,2360,2360,2360,2360,0
|
|
20250512,174400,1340288697,2360,2360,2360,2360,0
|
|
20250512,174300,1340288697,2360,2360,2360,2360,0
|
|
20250512,174200,1340288697,2360,2360,2360,2360,0
|
|
20250512,174100,1340288697,2360,2360,2360,2360,0
|
|
20250512,174000,1340288697,2360,2360,2360,2360,0
|
|
20250512,173900,1340288697,2360,2360,2360,2360,0
|
|
20250512,173800,1340288697,2360,2360,2360,2360,0
|
|
20250512,173700,1340288697,2360,2360,2360,2360,0
|
|
20250512,173600,1340288697,2360,2360,2360,2360,0
|
|
20250512,173500,1340288697,2360,2360,2360,2360,0
|
|
20250512,173400,1340288697,2360,2360,2360,2360,0
|
|
20250512,173300,1340288697,2360,2360,2360,2360,0
|
|
20250512,173200,1340288697,2360,2360,2360,2360,0
|
|
20250512,173100,1340288697,2360,2360,2360,2360,0
|
|
20250512,173000,1340288697,2360,2360,2360,2360,0
|
|
20250512,172900,1340288697,2360,2360,2360,2360,0
|
|
20250512,172800,1340288697,2360,2360,2360,2360,0
|
|
20250512,172700,1340288697,2360,2360,2360,2360,0
|
|
20250512,172600,1340288697,2360,2360,2360,2360,0
|
|
20250512,172500,1340288697,2360,2360,2360,2360,0
|
|
20250512,172400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,172300,1340288697,2360,2360,2360,2360,0
|
|
20250512,172200,1340288697,2360,2360,2360,2360,0
|
|
20250512,172100,1340288697,2360,2360,2360,2360,0
|
|
20250512,172000,1340288697,2360,2360,2360,2360,0
|
|
20250512,171900,1340288697,2360,2360,2360,2360,0
|
|
20250512,171800,1340288697,2360,2360,2360,2360,0
|
|
20250512,171700,1340288697,2360,2360,2360,2360,0
|
|
20250512,171600,1340288697,2360,2360,2360,2360,0
|
|
20250512,171500,1340288697,2360,2360,2360,2360,0
|
|
20250512,171400,1340288697,2360,2360,2360,2360,0
|
|
20250512,171300,1340288697,2360,2360,2360,2360,0
|
|
20250512,171200,1340288697,2360,2360,2360,2360,0
|
|
20250512,171100,1340288697,2360,2360,2360,2360,0
|
|
20250512,171000,1340288697,2360,2360,2360,2360,0
|
|
20250512,170900,1340288697,2360,2360,2360,2360,0
|
|
20250512,170800,1340288697,2360,2360,2360,2360,0
|
|
20250512,170700,1340288697,2360,2360,2360,2360,0
|
|
20250512,170600,1340288697,2360,2360,2360,2360,0
|
|
20250512,170500,1340288697,2360,2360,2360,2360,0
|
|
20250512,170400,1340288697,2360,2360,2360,2360,0
|
|
20250512,170300,1340288697,2360,2360,2360,2360,0
|
|
20250512,170200,1340288697,2360,2360,2360,2360,0
|
|
20250512,170100,1340288697,2360,2360,2360,2360,0
|
|
20250512,170000,1340288697,2360,2360,2360,2360,0
|
|
20250512,165900,1340288697,2360,2360,2360,2360,0
|
|
20250512,165800,1340288697,2360,2360,2360,2360,0
|
|
20250512,165700,1340288697,2360,2360,2360,2360,0
|
|
20250512,165600,1340288697,2360,2360,2360,2360,0
|
|
20250512,165500,1340288697,2360,2360,2360,2360,0
|
|
20250512,165400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,165300,1340288697,2360,2360,2360,2360,0
|
|
20250512,165200,1340288697,2360,2360,2360,2360,0
|
|
20250512,165100,1340288697,2360,2360,2360,2360,0
|
|
20250512,165000,1340288697,2360,2360,2360,2360,0
|
|
20250512,164900,1340288697,2360,2360,2360,2360,0
|
|
20250512,164800,1340288697,2360,2360,2360,2360,0
|
|
20250512,164700,1340288697,2360,2360,2360,2360,0
|
|
20250512,164600,1340288697,2360,2360,2360,2360,0
|
|
20250512,164500,1340288697,2360,2360,2360,2360,0
|
|
20250512,164400,1340288697,2360,2360,2360,2360,0
|
|
20250512,164300,1340288697,2360,2360,2360,2360,0
|
|
20250512,164200,1340288697,2360,2360,2360,2360,0
|
|
20250512,164100,1340288697,2360,2360,2360,2360,0
|
|
20250512,164000,1340288697,2360,2360,2360,2360,0
|
|
20250512,163900,1340288697,2360,2360,2360,2360,0
|
|
20250512,163800,1340288697,2360,2360,2360,2360,0
|
|
20250512,163700,1340288697,2360,2360,2360,2360,0
|
|
20250512,163600,1340288697,2360,2360,2360,2360,0
|
|
20250512,163500,1340288697,2360,2360,2360,2360,0
|
|
20250512,163400,1340288697,2360,2360,2360,2360,0
|
|
20250512,163300,1340288697,2360,2360,2360,2360,0
|
|
20250512,163200,1340288697,2360,2360,2360,2360,0
|
|
20250512,163100,1340288697,2360,2360,2360,2360,0
|
|
20250512,163000,1340288697,2360,2360,2360,2360,0
|
|
20250512,162900,1340288697,2360,2360,2360,2360,0
|
|
20250512,162800,1340288697,2360,2360,2360,2360,0
|
|
20250512,162700,1340288697,2360,2360,2360,2360,0
|
|
20250512,162600,1340288697,2360,2360,2360,2360,0
|
|
20250512,162500,1340288697,2360,2360,2360,2360,0
|
|
20250512,162400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,162300,1340288697,2360,2360,2360,2360,0
|
|
20250512,162200,1340288697,2360,2360,2360,2360,0
|
|
20250512,162100,1340288697,2360,2360,2360,2360,0
|
|
20250512,162000,1340288697,2360,2360,2360,2360,0
|
|
20250512,161900,1340288697,2360,2360,2360,2360,0
|
|
20250512,161800,1340288697,2360,2360,2360,2360,0
|
|
20250512,161700,1340288697,2360,2360,2360,2360,0
|
|
20250512,161600,1340288697,2360,2360,2360,2360,0
|
|
20250512,161500,1340288697,2360,2360,2360,2360,0
|
|
20250512,161400,1340288697,2360,2360,2360,2360,0
|
|
20250512,161300,1340288697,2360,2360,2360,2360,0
|
|
20250512,161200,1340288697,2360,2360,2360,2360,0
|
|
20250512,161100,1340288697,2360,2360,2360,2360,0
|
|
20250512,161000,1340288697,2360,2360,2360,2360,0
|
|
20250512,160900,1340288697,2360,2360,2360,2360,0
|
|
20250512,160800,1340288697,2360,2360,2360,2360,0
|
|
20250512,160700,1340288697,2360,2360,2360,2360,0
|
|
20250512,160600,1340288697,2360,2360,2360,2360,0
|
|
20250512,160500,1340288697,2360,2360,2360,2360,0
|
|
20250512,160400,1340288697,2360,2360,2360,2360,0
|
|
20250512,160300,1340288697,2360,2360,2360,2360,0
|
|
20250512,160200,1340288697,2360,2360,2360,2360,0
|
|
20250512,160100,1340288697,2360,2360,2360,2360,0
|
|
20250512,160000,1340288697,2360,2360,2360,2360,0
|
|
20250512,155900,1340288697,2360,2360,2360,2360,0
|
|
20250512,155800,1340288697,2360,2360,2360,2360,0
|
|
20250512,155700,1340288697,2360,2360,2360,2360,0
|
|
20250512,155600,1340288697,2360,2360,2360,2360,0
|
|
20250512,155500,1340288697,2360,2360,2360,2360,0
|
|
20250512,155400,1340288697,2360,2360,2360,2360,14235
|
|
20250512,155300,1340288697,2360,2360,2360,2360,0
|
|
20250512,155200,1340288697,2360,2360,2360,2360,0
|
|
20250512,155100,1340288697,2360,2360,2360,2360,0
|
|
20250512,155000,1340288697,2360,2360,2360,2360,0
|
|
20250512,154900,1340288697,2360,2360,2360,2360,0
|
|
20250512,154800,1340288697,2360,2360,2360,2360,0
|
|
20250512,154700,1340288697,2360,2360,2360,2360,0
|
|
20250512,154600,1340288697,2360,2360,2360,2360,0
|
|
20250512,154500,1340288697,2360,2360,2360,2360,0
|
|
20250512,154400,1340288697,2360,2360,2360,2360,0
|
|
20250512,154300,1340288697,2360,2360,2360,2360,0
|
|
20250512,154200,1340288697,2360,2360,2360,2360,0
|
|
20250512,154100,1340288697,2360,2360,2360,2360,0
|
|
20250512,154000,1340288697,2360,2360,2360,2360,0
|
|
20250512,153900,1340288697,2360,2360,2360,2360,0
|
|
20250512,153800,1340288697,2360,2360,2360,2360,0
|
|
20250512,153700,1340288697,2360,2360,2360,2360,0
|
|
20250512,153600,1340288697,2360,2360,2360,2360,0
|
|
20250512,153500,1340288697,2360,2360,2360,2360,0
|
|
20250512,153400,1340288697,2360,2360,2360,2360,0
|
|
20250512,153300,1340288697,2360,2360,2360,2360,0
|
|
20250512,153200,1340288697,2360,2360,2360,2360,0
|
|
20250512,153100,1340288697,2360,2360,2360,2360,0
|
|
20250512,153000,1340288697,2360,2360,2360,2360,14235
|
|
20250512,152900,1306694097,2355,2355,2355,2355,0
|
|
20250512,152800,1306694097,2355,2355,2355,2355,0
|
|
20250512,152700,1306694097,2355,2355,2355,2355,0
|
|
20250512,152600,1306694097,2355,2355,2355,2355,0
|
|
20250512,152500,1306694097,2355,2355,2355,2355,0
|
|
20250512,152400,1306694097,2355,2355,2355,2355,0
|
|
20250512,152300,1306694097,2355,2355,2355,2355,0
|
|
20250512,152200,1306694097,2355,2355,2355,2355,0
|
|
20250512,152100,1306694097,2355,2355,2355,2355,0
|
|
20250512,152000,1306694097,2355,2355,2355,2355,0
|
|
20250512,151900,1306694097,2355,2355,2355,2350,516
|
|
20250512,151800,1305478982,2360,2360,2360,2360,0
|
|
20250512,151700,1305478982,2360,2355,2360,2350,4461
|
|
20250512,151600,1294967097,2360,2355,2360,2355,428
|
|
20250512,151500,1293959137,2360,2360,2360,2355,3632
|
|
20250512,151400,1285387637,2360,2355,2360,2355,3160
|
|
20250512,151300,1277935177,2355,2360,2360,2350,5505
|
|
20250512,151200,1264971947,2360,2360,2365,2360,91
|
|
20250512,151100,1264756992,2365,2355,2365,2355,142
|
|
20250512,151000,1264422572,2365,2355,2365,2355,3
|
|
20250512,150900,1264415492,2365,2365,2365,2350,593
|
|
20250512,150800,1263019272,2360,2360,2360,2360,4421
|
|
20250512,150700,1252585712,2360,2360,2360,2360,424
|
|
20250512,150600,1251585072,2360,2350,2360,2350,21
|
|
20250512,150500,1251535712,2350,2350,2350,2350,4781
|
|
20250512,150400,1240300362,2360,2360,2360,2360,43
|
|
20250512,150300,1240198882,2355,2355,2355,2350,1217
|
|
20250512,150200,1237332887,2350,2355,2355,2350,850
|
|
20250512,150100,1235332887,2355,2350,2355,2350,1027
|
|
20250512,150000,1232914437,2350,2350,2350,2350,849
|
|
20250512,145900,1230919287,2345,2345,2345,2345,625
|
|
20250512,145800,1229453662,2345,2350,2350,2345,366
|
|
20250512,145700,1228595342,2350,2345,2350,2345,102
|
|
20250512,145600,1228356147,2345,2345,2350,2340,4749
|
|
20250512,145500,1217208902,2345,2350,2350,2345,521
|
|
20250512,145400,1215986862,2350,2350,2350,2350,5
|
|
20250512,145300,1215975112,2350,2350,2350,2350,6
|
|
20250512,145200,1215961012,2345,2345,2345,2345,2306
|
|
20250512,145100,1210553442,2340,2340,2340,2340,30
|
|
20250512,145000,1210483242,2340,2340,2340,2340,0
|
|
20250512,144900,1210483242,2340,2340,2340,2340,3
|
|
20250512,144800,1210476222,2345,2345,2345,2345,100
|
|
20250512,144700,1210241722,2345,2345,2345,2345,0
|
|
20250512,144600,1210241722,2345,2345,2345,2345,2
|
|
20250512,144500,1210237032,2340,2340,2340,2340,2042
|
|
20250512,144400,1205458752,2335,2340,2340,2335,7764
|
|
20250512,144300,1187291007,2345,2350,2350,2345,32
|
|
20250512,144200,1187215817,2345,2345,2345,2345,2966
|
|
20250512,144100,1180260547,2345,2345,2345,2345,101
|
|
20250512,144000,1180023702,2345,2345,2345,2345,3869
|
|
20250512,143900,1170950897,2345,2345,2345,2345,150
|
|
20250512,143800,1170599147,2345,2345,2345,2345,0
|
|
20250512,143700,1170599147,2345,2345,2345,2345,239
|
|
20250512,143600,1170038692,2345,2345,2345,2345,297
|
|
20250512,143500,1169342227,2345,2345,2345,2345,10
|
|
20250512,143400,1169318777,2345,2345,2345,2345,220
|
|
20250512,143300,1168802877,2350,2350,2350,2350,0
|
|
20250512,143200,1168802877,2350,2350,2350,2350,0
|
|
20250512,143100,1168802877,2350,2345,2350,2345,1501
|
|
20250512,143000,1165283027,2345,2345,2345,2345,0
|
|
20250512,142900,1165283027,2345,2340,2345,2340,166
|
|
20250512,142800,1164894582,2345,2340,2345,2340,321
|
|
20250512,142700,1164141872,2345,2350,2350,2345,18532
|
|
20250512,142600,1120605202,2350,2350,2350,2350,29
|
|
20250512,142500,1120537052,2350,2355,2355,2350,5
|
|
20250512,142400,1120525297,2350,2350,2350,2350,4
|
|
20250512,142300,1120515897,2355,2355,2355,2355,890
|
|
20250512,142200,1118419947,2355,2355,2355,2355,320
|
|
20250512,142100,1117666347,2355,2355,2355,2355,158
|
|
20250512,142000,1117294257,2355,2355,2355,2355,540
|
|
20250512,141900,1116022557,2355,2355,2355,2350,202
|
|
20250512,141800,1115546857,2355,2355,2360,2355,267
|
|
20250512,141700,1114917817,2360,2355,2360,2355,163
|
|
20250512,141600,1114533947,2355,2350,2355,2350,2086
|
|
20250512,141500,1109626417,2355,2355,2355,2355,1735
|
|
20250512,141400,1105540492,2360,2360,2360,2360,118
|
|
20250512,141300,1105262012,2360,2360,2360,2360,3528
|
|
20250512,141200,1096935932,2360,2360,2360,2360,1013
|
|
20250512,141100,1094545252,2360,2360,2360,2360,179
|
|
20250512,141000,1094122812,2360,2355,2365,2355,38
|
|
20250512,140900,1094033132,2355,2355,2355,2355,889
|
|
20250512,140800,1091939537,2355,2355,2355,2355,276
|
|
20250512,140700,1091289557,2360,2360,2360,2360,1225
|
|
20250512,140600,1088398557,2365,2360,2365,2360,2329
|
|
20250512,140500,1082890567,2360,2360,2360,2360,0
|
|
20250512,140400,1082890567,2360,2360,2360,2360,1978
|
|
20250512,140300,1078222487,2360,2360,2360,2360,3
|
|
20250512,140200,1078215407,2360,2360,2360,2360,50
|
|
20250512,140100,1078097407,2360,2360,2360,2360,90
|
|
20250512,140000,1077885007,2360,2360,2360,2360,398
|
|
20250512,135900,1076945727,2365,2360,2365,2360,1592
|
|
20250512,135800,1073188562,2355,2360,2360,2355,405
|
|
20250512,135700,1072234782,2355,2355,2355,2355,0
|
|
20250512,135600,1072234782,2355,2360,2360,2355,385
|
|
20250512,135500,1071326277,2355,2360,2360,2355,40
|
|
20250512,135400,1071231927,2360,2360,2360,2360,100
|
|
20250512,135300,1070995927,2360,2355,2360,2355,2005
|
|
20250512,135200,1066264152,2355,2355,2355,2355,52
|
|
20250512,135100,1066141692,2355,2355,2355,2355,50
|
|
20250512,135000,1066023942,2360,2360,2360,2360,0
|
|
20250512,134900,1066023942,2360,2360,2360,2360,0
|
|
20250512,134800,1066023942,2360,2355,2360,2355,44
|
|
20250512,134700,1065920317,2355,2355,2355,2355,0
|
|
20250512,134600,1065920317,2355,2355,2355,2355,53
|
|
20250512,134500,1065795502,2360,2360,2360,2360,0
|
|
20250512,134400,1065795502,2360,2360,2360,2360,30
|
|
20250512,134300,1065724702,2360,2355,2360,2355,3
|
|
20250512,134200,1065717632,2355,2360,2360,2355,7
|
|
20250512,134100,1065701127,2360,2360,2360,2360,0
|
|
20250512,134000,1065701127,2360,2360,2360,2360,2
|
|
20250512,133900,1065696407,2360,2355,2360,2355,51
|
|
20250512,133800,1065576297,2355,2355,2355,2355,65
|
|
20250512,133700,1065423222,2355,2355,2355,2355,3
|
|
20250512,133600,1065416157,2360,2355,2360,2355,13
|
|
20250512,133500,1065385537,2360,2360,2360,2360,2
|
|
20250512,133400,1065380817,2365,2355,2365,2355,227
|
|
20250512,133300,1064846222,2360,2360,2360,2360,822
|
|
20250512,133200,1062906302,2360,2365,2365,2360,790
|
|
20250512,133100,1061041182,2365,2365,2365,2365,100
|
|
20250512,133000,1060804682,2365,2360,2365,2360,2557
|
|
20250512,132900,1054760377,2360,2360,2360,2360,11
|
|
20250512,132800,1054734417,2365,2365,2365,2365,172
|
|
20250512,132700,1054327637,2365,2365,2365,2365,0
|
|
20250512,132600,1054327637,2365,2365,2365,2365,370
|
|
20250512,132500,1053452587,2365,2360,2365,2360,3837
|
|
20250512,132400,1044391457,2360,2360,2360,2360,0
|
|
20250512,132300,1044391457,2360,2360,2360,2360,10
|
|
20250512,132200,1044367857,2360,2365,2365,2360,1238
|
|
20250512,132100,1041441132,2365,2355,2365,2355,7297
|
|
20250512,132000,1024208192,2355,2355,2355,2355,960
|
|
20250512,131900,1021947392,2355,2355,2360,2355,1131
|
|
20250512,131800,1019283732,2355,2355,2355,2355,1500
|
|
20250512,131700,1015751232,2355,2355,2355,2355,675
|
|
20250512,131600,1014161607,2355,2355,2355,2355,275
|
|
20250512,131500,1013513982,2355,2355,2360,2350,5020
|
|
20250512,131400,1001710787,2355,2355,2355,2355,378
|
|
20250512,131300,1000820597,2355,2355,2360,2350,158
|
|
20250512,131200,1000448967,2355,2355,2360,2355,1570
|
|
20250512,131100,996751517,2355,2350,2355,2350,1879
|
|
20250512,131000,992334827,2350,2355,2355,2350,1959
|
|
20250512,130900,987731152,2355,2355,2355,2355,1524
|
|
20250512,130800,984142132,2355,2350,2355,2350,10
|
|
20250512,130700,984118627,2350,2350,2350,2350,16
|
|
20250512,130600,984081027,2355,2355,2355,2355,3
|
|
20250512,130500,984073962,2355,2355,2355,2355,0
|
|
20250512,130400,984073962,2355,2355,2355,2355,3
|
|
20250512,130300,984066897,2355,2360,2360,2355,976
|
|
20250512,130200,981768372,2355,2355,2355,2355,31
|
|
20250512,130100,981695367,2360,2360,2360,2360,1612
|
|
20250512,130000,977891047,2355,2360,2360,2355,584
|
|
20250512,125900,976513857,2355,2355,2355,2355,100
|
|
20250512,125800,976278357,2355,2355,2355,2355,100
|
|
20250512,125700,976042857,2355,2355,2360,2355,970
|
|
20250512,125600,973758007,2355,2355,2355,2355,1333
|
|
20250512,125500,970618792,2355,2355,2355,2355,157
|
|
20250512,125400,970249057,2355,2355,2355,2355,215
|
|
20250512,125300,969742732,2355,2355,2355,2355,102
|
|
20250512,125200,969502522,2355,2355,2355,2355,99
|
|
20250512,125100,969269377,2355,2355,2355,2355,44
|
|
20250512,125000,969165757,2360,2360,2360,2360,268
|
|
20250512,124900,968533277,2360,2360,2360,2360,986
|
|
20250512,124800,966206317,2365,2360,2365,2360,1855
|
|
20250512,124700,961828507,2355,2355,2355,2355,1891
|
|
20250512,124600,957375202,2355,2355,2355,2355,17
|
|
20250512,124500,957335167,2355,2350,2355,2350,1189
|
|
20250512,124400,954536227,2350,2350,2350,2350,0
|
|
20250512,124300,954536227,2350,2350,2350,2350,0
|
|
20250512,124200,954536227,2350,2350,2350,2350,2
|
|
20250512,124100,954531527,2345,2350,2350,2345,188
|
|
20250512,124000,954089742,2350,2350,2350,2350,3401
|
|
20250512,123900,946097392,2350,2350,2350,2350,26
|
|
20250512,123800,946036292,2350,2350,2350,2350,112
|
|
20250512,123700,945773092,2350,2350,2350,2350,150
|
|
20250512,123600,945420592,2350,2350,2350,2350,800
|
|
20250512,123500,943540592,2355,2355,2355,2355,0
|
|
20250512,123400,943540592,2355,2355,2355,2355,0
|
|
20250512,123300,943540592,2355,2355,2355,2355,0
|
|
20250512,123200,943540592,2355,2355,2355,2355,0
|
|
20250512,123100,943540592,2355,2355,2355,2355,164
|
|
20250512,123000,943154372,2355,2350,2355,2350,1203
|
|
20250512,122900,940321817,2350,2350,2350,2350,0
|
|
20250512,122800,940321817,2350,2350,2350,2350,0
|
|
20250512,122700,940321817,2350,2350,2350,2350,432
|
|
20250512,122600,939306617,2347,2352,2352,2347,3396
|
|
20250512,122500,931331836,2352,2352,2352,2352,3
|
|
20250512,122400,931324780,2352,2352,2352,2352,0
|
|
20250512,122300,931324780,2352,2352,2352,2352,5
|
|
20250512,122200,931313020,2352,2352,2352,2352,942
|
|
20250512,122100,929097436,2355,2355,2355,2355,100
|
|
20250512,122000,928861936,2355,2360,2365,2355,2041
|
|
20250512,121900,924050291,2365,2355,2365,2355,4060
|
|
20250512,121800,914468706,2355,2355,2355,2355,0
|
|
20250512,121700,914468706,2355,2355,2355,2355,2716
|
|
20250512,121600,908072526,2350,2350,2350,2350,972
|
|
20250512,121500,905788326,2345,2345,2345,2345,0
|
|
20250512,121400,905788326,2345,2350,2350,2345,1296
|
|
20250512,121300,902742771,2350,2350,2350,2350,0
|
|
20250512,121200,902742771,2350,2350,2350,2350,0
|
|
20250512,121100,902742771,2350,2350,2350,2350,210
|
|
20250512,121000,902249271,2350,2350,2350,2350,100
|
|
20250512,120900,902014271,2350,2350,2350,2350,2
|
|
20250512,120800,902009571,2340,2340,2340,2340,1
|
|
20250512,120700,902007231,2350,2345,2350,2340,2053
|
|
20250512,120600,897202171,2340,2340,2340,2340,0
|
|
20250512,120500,897202171,2340,2345,2345,2340,3005
|
|
20250512,120400,890170446,2350,2350,2350,2350,11
|
|
20250512,120300,890144596,2340,2345,2347,2340,2778
|
|
20250512,120200,883643766,2345,2345,2345,2345,0
|
|
20250512,120100,883643766,2345,2345,2345,2345,27
|
|
20250512,120000,883580451,2345,2345,2345,2345,100
|
|
20250512,115900,883345951,2345,2345,2345,2345,0
|
|
20250512,115800,883345951,2345,2345,2345,2345,1226
|
|
20250512,115700,880470981,2345,2345,2345,2345,400
|
|
20250512,115600,879532981,2345,2340,2345,2340,2954
|
|
20250512,115500,872610621,2340,2340,2340,2340,0
|
|
20250512,115400,872610621,2340,2340,2340,2335,3
|
|
20250512,115300,872603606,2340,2340,2340,2340,0
|
|
20250512,115200,872603606,2340,2340,2340,2340,0
|
|
20250512,115100,872603606,2340,2335,2340,2335,1150
|
|
20250512,115000,869917606,2340,2335,2340,2335,1438
|
|
20250512,114900,866552691,2340,2340,2340,2340,0
|
|
20250512,114800,866552691,2340,2340,2340,2340,0
|
|
20250512,114700,866552691,2340,2340,2340,2340,1254
|
|
20250512,114600,863618331,2335,2340,2340,2335,210
|
|
20250512,114500,863127931,2340,2340,2340,2340,0
|
|
20250512,114400,863127931,2340,2340,2340,2340,2885
|
|
20250512,114300,856377031,2340,2345,2345,2340,1189
|
|
20250512,114200,853589901,2340,2340,2340,2340,2770
|
|
20250512,114100,847108101,2340,2345,2345,2340,1978
|
|
20250512,114000,842470046,2345,2345,2345,2345,2393
|
|
20250512,113900,836858461,2350,2350,2350,2350,0
|
|
20250512,113800,836858461,2350,2350,2350,2350,3527
|
|
20250512,113700,828570011,2360,2360,2360,2360,0
|
|
20250512,113600,828570011,2360,2360,2360,2360,0
|
|
20250512,113500,828570011,2360,2360,2360,2360,0
|
|
20250512,113400,828570011,2360,2360,2360,2360,10
|
|
20250512,113300,828546411,2360,2360,2360,2360,0
|
|
20250512,113200,828546411,2360,2360,2360,2360,1
|
|
20250512,113100,828544051,2350,2355,2355,2350,224
|
|
20250512,113000,828016581,2360,2350,2360,2350,3
|
|
20250512,112900,828009521,2355,2355,2355,2355,1500
|
|
20250512,112800,824477021,2360,2355,2360,2350,2072
|
|
20250512,112700,819605956,2355,2355,2355,2355,663
|
|
20250512,112600,818044591,2355,2360,2360,2355,1304
|
|
20250512,112500,814973666,2360,2360,2360,2360,0
|
|
20250512,112400,814973666,2360,2365,2365,2360,113
|
|
20250512,112300,814706981,2360,2365,2365,2360,19
|
|
20250512,112200,814662051,2360,2355,2360,2355,11
|
|
20250512,112100,814636096,2360,2365,2365,2360,800
|
|
20250512,112000,812747096,2365,2360,2365,2360,2696
|
|
20250512,111900,806372391,2360,2360,2360,2360,600
|
|
20250512,111800,804956391,2365,2365,2365,2365,0
|
|
20250512,111700,804956391,2365,2355,2365,2355,3
|
|
20250512,111600,804949316,2365,2365,2365,2365,1018
|
|
20250512,111500,802541746,2365,2365,2365,2365,10
|
|
20250512,111400,802518096,2365,2365,2365,2365,0
|
|
20250512,111300,802518096,2365,2365,2365,2365,211
|
|
20250512,111200,802019081,2365,2365,2365,2365,517
|
|
20250512,111100,800796376,2360,2360,2360,2360,1534
|
|
20250512,111000,797176136,2365,2360,2365,2360,752
|
|
20250512,110900,795398691,2360,2370,2370,2360,372
|
|
20250512,110800,794520751,2360,2365,2365,2360,1036
|
|
20250512,110700,792075611,2365,2370,2375,2365,1601
|
|
20250512,110600,788282786,2375,2370,2375,2370,169
|
|
20250512,110500,787881631,2375,2375,2375,2370,1774
|
|
20250512,110400,783668386,2375,2365,2375,2360,13989
|
|
20250512,110300,750511401,2365,2360,2365,2360,2380
|
|
20250512,110200,744884601,2360,2360,2360,2360,0
|
|
20250512,110100,744884601,2360,2355,2360,2350,11568
|
|
20250512,110000,717617951,2355,2355,2355,2355,100
|
|
20250512,105900,717382451,2355,2355,2355,2355,1857
|
|
20250512,105800,713009216,2355,2345,2355,2345,426
|
|
20250512,105700,712005996,2355,2350,2355,2350,1492
|
|
20250512,105600,708499791,2350,2350,2350,2350,200
|
|
20250512,105500,708029791,2360,2355,2360,2355,5
|
|
20250512,105400,708018006,2355,2355,2360,2355,138
|
|
20250512,105300,707693011,2355,2360,2360,2355,70
|
|
20250512,105200,707527911,2360,2360,2365,2360,2296
|
|
20250512,105100,702107241,2360,2360,2360,2360,0
|
|
20250512,105000,702107241,2360,2360,2360,2360,0
|
|
20250512,104900,702107241,2360,2360,2360,2360,1023
|
|
20250512,104800,699692961,2360,2360,2360,2360,0
|
|
20250512,104700,699692961,2360,2340,2360,2340,1207
|
|
20250512,104600,696853396,2340,2340,2340,2340,50
|
|
20250512,104500,696736396,2350,2350,2350,2350,500
|
|
20250512,104400,695561396,2350,2350,2350,2350,1
|
|
20250512,104300,695559046,2340,2340,2340,2340,1020
|
|
20250512,104200,693172246,2340,2345,2345,2340,1987
|
|
20250512,104100,688516846,2350,2355,2355,2350,570
|
|
20250512,104000,687175496,2355,2345,2370,2345,11766
|
|
20250512,103900,659412851,2350,2350,2350,2347,4902
|
|
20250512,103800,647897144,2350,2355,2355,2350,5457
|
|
20250512,103700,635072684,2360,2360,2360,2360,100
|
|
20250512,103600,634836684,2360,2355,2360,2355,6297
|
|
20250512,103500,619994139,2350,2355,2355,2350,17
|
|
20250512,103400,619954134,2355,2350,2355,2345,4671
|
|
20250512,103300,608962994,2345,2350,2350,2345,151
|
|
20250512,103200,608608169,2350,2350,2350,2350,772
|
|
20250512,103100,606793969,2350,2350,2350,2350,1108
|
|
20250512,103000,604190169,2350,2355,2355,2350,682
|
|
20250512,102900,602585339,2350,2350,2355,2350,245
|
|
20250512,102800,602009584,2355,2355,2355,2355,424
|
|
20250512,102700,601011064,2355,2350,2355,2350,101
|
|
20250512,102600,600773234,2355,2355,2355,2355,2600
|
|
20250512,102500,594650234,2355,2345,2355,2345,9486
|
|
20250512,102400,572352029,2345,2340,2350,2340,3368
|
|
20250512,102300,564449394,2340,2340,2340,2340,1001
|
|
20250512,102200,562107054,2330,2330,2330,2330,0
|
|
20250512,102100,562107054,2330,2330,2330,2330,0
|
|
20250512,102000,562107054,2330,2335,2335,2330,50
|
|
20250512,101900,561990539,2330,2340,2340,2330,2900
|
|
20250512,101800,555214539,2335,2325,2335,2325,2515
|
|
20250512,101700,549355419,2330,2330,2330,2330,0
|
|
20250512,101600,549355419,2330,2335,2335,2330,2939
|
|
20250512,101500,542499049,2330,2345,2345,2330,9863
|
|
20250512,101400,519458944,2345,2345,2345,2345,2
|
|
20250512,101300,519454254,2345,2345,2345,2345,5
|
|
20250512,101200,519442529,2340,2345,2345,2340,782
|
|
20250512,101100,517611209,2345,2345,2345,2345,709
|
|
20250512,101000,515948604,2345,2345,2350,2345,2811
|
|
20250512,100900,509356799,2350,2355,2355,2350,931
|
|
20250512,100800,507168849,2350,2350,2355,2350,740
|
|
20250512,100700,505426799,2350,2350,2355,2345,1780
|
|
20250512,100600,501243754,2355,2355,2355,2345,153
|
|
20250512,100500,500884839,2350,2345,2355,2345,644
|
|
20250512,100400,499371860,2340,2355,2355,2340,2071
|
|
20250512,100300,494524410,2355,2330,2355,2330,33588
|
|
20250512,100200,415833220,2330,2330,2330,2330,2420
|
|
20250512,100100,410194620,2330,2330,2330,2330,0
|
|
20250512,100000,410194620,2330,2330,2330,2330,0
|
|
20250512,095900,410194620,2330,2330,2330,2330,2105
|
|
20250512,095800,405289970,2330,2325,2330,2325,1066
|
|
20250512,095700,402807950,2330,2330,2330,2330,0
|
|
20250512,095600,402807950,2330,2330,2330,2330,0
|
|
20250512,095500,402807950,2330,2330,2330,2330,10
|
|
20250512,095400,402784650,2330,2320,2330,2320,3427
|
|
20250512,095300,394816915,2325,2325,2325,2315,1026
|
|
20250512,095200,392440060,2325,2315,2325,2315,3006
|
|
20250512,095100,385451620,2325,2325,2325,2325,4501
|
|
20250512,095000,374986795,2315,2325,2325,2315,623
|
|
20250512,094900,373543940,2325,2325,2325,2325,263
|
|
20250512,094800,372932465,2315,2325,2325,2315,2073
|
|
20250512,094700,368128260,2325,2325,2325,2325,125
|
|
20250512,094600,367837635,2325,2325,2325,2325,150
|
|
20250512,094500,367488885,2325,2325,2325,2325,0
|
|
20250512,094400,367488885,2325,2330,2330,2325,230
|
|
20250512,094300,366953635,2330,2325,2330,2325,256
|
|
20250512,094200,366358000,2330,2325,2330,2325,578
|
|
20250512,094100,365013525,2325,2325,2325,2325,1
|
|
20250512,094000,365011200,2325,2325,2325,2325,14
|
|
20250512,093900,364978650,2325,2325,2325,2325,2572
|
|
20250512,093800,358998750,2330,2325,2330,2325,4492
|
|
20250512,093700,348554840,2320,2320,2325,2320,4148
|
|
20250512,093600,338931475,2325,2325,2325,2325,608
|
|
20250512,093500,337517875,2330,2325,2340,2325,11827
|
|
20250512,093400,309975595,2325,2330,2330,2315,1912
|
|
20250512,093300,305539065,2320,2325,2325,2320,6115
|
|
20250512,093200,291324015,2325,2320,2325,2320,2512
|
|
20250512,093100,285495920,2315,2300,2315,2300,11222
|
|
20250512,093000,259602030,2300,2300,2300,2300,2
|
|
20250512,092900,259597430,2295,2295,2300,2295,4013
|
|
20250512,092800,250387295,2295,2295,2295,2295,1058
|
|
20250512,092700,247959185,2290,2285,2290,2280,5716
|
|
20250512,092600,234905910,2295,2295,2295,2295,0
|
|
20250512,092500,234905910,2295,2290,2295,2290,1988
|
|
20250512,092400,230353385,2290,2285,2290,2285,588
|
|
20250512,092300,229008590,2285,2285,2290,2285,4429
|
|
20250512,092200,218885850,2285,2290,2290,2285,6001
|
|
20250512,092100,205168175,2290,2290,2295,2290,5230
|
|
20250512,092000,193178980,2290,2290,2290,2290,312
|
|
20250512,091900,192464500,2290,2290,2295,2290,5387
|
|
20250512,091800,180128020,2290,2305,2305,2290,12063
|
|
20250512,091700,152466210,2305,2305,2305,2305,63
|
|
20250512,091600,152320995,2305,2315,2315,2300,3560
|
|
20250512,091500,144125790,2310,2315,2315,2305,3675
|
|
20250512,091400,135643570,2320,2315,2320,2315,194
|
|
20250512,091300,135194455,2315,2315,2315,2315,1816
|
|
20250512,091200,130990415,2315,2315,2315,2315,126
|
|
20250512,091100,130698725,2315,2315,2320,2315,1289
|
|
20250512,091000,127712190,2315,2305,2315,2305,4363
|
|
20250512,090900,117640235,2305,2300,2305,2300,1069
|
|
20250512,090800,115181505,2300,2295,2300,2290,3592
|
|
20250512,090700,106939785,2300,2295,2300,2285,2582
|
|
20250512,090600,101030545,2295,2295,2295,2295,2213
|
|
20250512,090500,95951710,2295,2300,2300,2290,14030
|
|
20250512,090400,63793595,2300,2295,2300,2295,2755
|
|
20250512,090300,57457105,2295,2295,2295,2295,1608
|
|
20250512,090200,53766745,2300,2310,2310,2300,3469
|
|
20250512,090100,45783375,2320,2310,2325,2310,9695
|
|
20250512,090000,23365675,2310,2305,2310,2300,10041
|