575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,183200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,183100,9062827365,17830,17830,17830,17830,0
|
|
20250508,183000,9062827365,17830,17830,17830,17830,0
|
|
20250508,182900,9062827365,17830,17830,17830,17830,0
|
|
20250508,182800,9062827365,17830,17830,17830,17830,0
|
|
20250508,182700,9062827365,17830,17830,17830,17830,0
|
|
20250508,182600,9062827365,17830,17830,17830,17830,0
|
|
20250508,182500,9062827365,17830,17830,17830,17830,0
|
|
20250508,182400,9062827365,17830,17830,17830,17830,0
|
|
20250508,182300,9062827365,17830,17830,17830,17830,0
|
|
20250508,182200,9062827365,17830,17830,17830,17830,0
|
|
20250508,182100,9062827365,17830,17830,17830,17830,0
|
|
20250508,182000,9062827365,17830,17830,17830,17830,0
|
|
20250508,181900,9062827365,17830,17830,17830,17830,0
|
|
20250508,181800,9062827365,17830,17830,17830,17830,0
|
|
20250508,181700,9062827365,17830,17830,17830,17830,0
|
|
20250508,181600,9062827365,17830,17830,17830,17830,0
|
|
20250508,181500,9062827365,17830,17830,17830,17830,0
|
|
20250508,181400,9062827365,17830,17830,17830,17830,0
|
|
20250508,181300,9062827365,17830,17830,17830,17830,0
|
|
20250508,181200,9062827365,17830,17830,17830,17830,0
|
|
20250508,181100,9062827365,17830,17830,17830,17830,0
|
|
20250508,181000,9062827365,17830,17830,17830,17830,0
|
|
20250508,180900,9062827365,17830,17830,17830,17830,0
|
|
20250508,180800,9062827365,17830,17830,17830,17830,0
|
|
20250508,180700,9062827365,17830,17830,17830,17830,0
|
|
20250508,180600,9062827365,17830,17830,17830,17830,0
|
|
20250508,180500,9062827365,17830,17830,17830,17830,0
|
|
20250508,180400,9062827365,17830,17830,17830,17830,0
|
|
20250508,180300,9062827365,17830,17830,17830,17830,0
|
|
20250508,180200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,180100,9062827365,17830,17830,17830,17830,0
|
|
20250508,180000,9062827365,17830,17830,17830,17830,0
|
|
20250508,175900,9062827365,17830,17830,17830,17830,0
|
|
20250508,175800,9062827365,17830,17830,17830,17830,0
|
|
20250508,175700,9062827365,17830,17830,17830,17830,0
|
|
20250508,175600,9062827365,17830,17830,17830,17830,0
|
|
20250508,175500,9062827365,17830,17830,17830,17830,0
|
|
20250508,175400,9062827365,17830,17830,17830,17830,0
|
|
20250508,175300,9062827365,17830,17830,17830,17830,0
|
|
20250508,175200,9062827365,17830,17830,17830,17830,0
|
|
20250508,175100,9062827365,17830,17830,17830,17830,0
|
|
20250508,175000,9062827365,17830,17830,17830,17830,0
|
|
20250508,174900,9062827365,17830,17830,17830,17830,0
|
|
20250508,174800,9062827365,17830,17830,17830,17830,0
|
|
20250508,174700,9062827365,17830,17830,17830,17830,0
|
|
20250508,174600,9062827365,17830,17830,17830,17830,0
|
|
20250508,174500,9062827365,17830,17830,17830,17830,0
|
|
20250508,174400,9062827365,17830,17830,17830,17830,0
|
|
20250508,174300,9062827365,17830,17830,17830,17830,0
|
|
20250508,174200,9062827365,17830,17830,17830,17830,0
|
|
20250508,174100,9062827365,17830,17830,17830,17830,0
|
|
20250508,174000,9062827365,17830,17830,17830,17830,0
|
|
20250508,173900,9062827365,17830,17830,17830,17830,0
|
|
20250508,173800,9062827365,17830,17830,17830,17830,0
|
|
20250508,173700,9062827365,17830,17830,17830,17830,0
|
|
20250508,173600,9062827365,17830,17830,17830,17830,0
|
|
20250508,173500,9062827365,17830,17830,17830,17830,0
|
|
20250508,173400,9062827365,17830,17830,17830,17830,0
|
|
20250508,173300,9062827365,17830,17830,17830,17830,0
|
|
20250508,173200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,173100,9062827365,17830,17830,17830,17830,0
|
|
20250508,173000,9062827365,17830,17830,17830,17830,0
|
|
20250508,172900,9062827365,17830,17830,17830,17830,0
|
|
20250508,172800,9062827365,17830,17830,17830,17830,0
|
|
20250508,172700,9062827365,17830,17830,17830,17830,0
|
|
20250508,172600,9062827365,17830,17830,17830,17830,0
|
|
20250508,172500,9062827365,17830,17830,17830,17830,0
|
|
20250508,172400,9062827365,17830,17830,17830,17830,0
|
|
20250508,172300,9062827365,17830,17830,17830,17830,0
|
|
20250508,172200,9062827365,17830,17830,17830,17830,0
|
|
20250508,172100,9062827365,17830,17830,17830,17830,0
|
|
20250508,172000,9062827365,17830,17830,17830,17830,0
|
|
20250508,171900,9062827365,17830,17830,17830,17830,0
|
|
20250508,171800,9062827365,17830,17830,17830,17830,0
|
|
20250508,171700,9062827365,17830,17830,17830,17830,0
|
|
20250508,171600,9062827365,17830,17830,17830,17830,0
|
|
20250508,171500,9062827365,17830,17830,17830,17830,0
|
|
20250508,171400,9062827365,17830,17830,17830,17830,0
|
|
20250508,171300,9062827365,17830,17830,17830,17830,0
|
|
20250508,171200,9062827365,17830,17830,17830,17830,0
|
|
20250508,171100,9062827365,17830,17830,17830,17830,0
|
|
20250508,171000,9062827365,17830,17830,17830,17830,0
|
|
20250508,170900,9062827365,17830,17830,17830,17830,0
|
|
20250508,170800,9062827365,17830,17830,17830,17830,0
|
|
20250508,170700,9062827365,17830,17830,17830,17830,0
|
|
20250508,170600,9062827365,17830,17830,17830,17830,0
|
|
20250508,170500,9062827365,17830,17830,17830,17830,0
|
|
20250508,170400,9062827365,17830,17830,17830,17830,0
|
|
20250508,170300,9062827365,17830,17830,17830,17830,0
|
|
20250508,170200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,170100,9062827365,17830,17830,17830,17830,0
|
|
20250508,170000,9062827365,17830,17830,17830,17830,0
|
|
20250508,165900,9062827365,17830,17830,17830,17830,0
|
|
20250508,165800,9062827365,17830,17830,17830,17830,0
|
|
20250508,165700,9062827365,17830,17830,17830,17830,0
|
|
20250508,165600,9062827365,17830,17830,17830,17830,0
|
|
20250508,165500,9062827365,17830,17830,17830,17830,0
|
|
20250508,165400,9062827365,17830,17830,17830,17830,0
|
|
20250508,165300,9062827365,17830,17830,17830,17830,0
|
|
20250508,165200,9062827365,17830,17830,17830,17830,0
|
|
20250508,165100,9062827365,17830,17830,17830,17830,0
|
|
20250508,165000,9062827365,17830,17830,17830,17830,0
|
|
20250508,164900,9062827365,17830,17830,17830,17830,0
|
|
20250508,164800,9062827365,17830,17830,17830,17830,0
|
|
20250508,164700,9062827365,17830,17830,17830,17830,0
|
|
20250508,164600,9062827365,17830,17830,17830,17830,0
|
|
20250508,164500,9062827365,17830,17830,17830,17830,0
|
|
20250508,164400,9062827365,17830,17830,17830,17830,0
|
|
20250508,164300,9062827365,17830,17830,17830,17830,0
|
|
20250508,164200,9062827365,17830,17830,17830,17830,0
|
|
20250508,164100,9062827365,17830,17830,17830,17830,0
|
|
20250508,164000,9062827365,17830,17830,17830,17830,0
|
|
20250508,163900,9062827365,17830,17830,17830,17830,0
|
|
20250508,163800,9062827365,17830,17830,17830,17830,0
|
|
20250508,163700,9062827365,17830,17830,17830,17830,0
|
|
20250508,163600,9062827365,17830,17830,17830,17830,0
|
|
20250508,163500,9062827365,17830,17830,17830,17830,0
|
|
20250508,163400,9062827365,17830,17830,17830,17830,0
|
|
20250508,163300,9062827365,17830,17830,17830,17830,0
|
|
20250508,163200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,163100,9062827365,17830,17830,17830,17830,0
|
|
20250508,163000,9062827365,17830,17830,17830,17830,0
|
|
20250508,162900,9062827365,17830,17830,17830,17830,0
|
|
20250508,162800,9062827365,17830,17830,17830,17830,0
|
|
20250508,162700,9062827365,17830,17830,17830,17830,0
|
|
20250508,162600,9062827365,17830,17830,17830,17830,0
|
|
20250508,162500,9062827365,17830,17830,17830,17830,0
|
|
20250508,162400,9062827365,17830,17830,17830,17830,0
|
|
20250508,162300,9062827365,17830,17830,17830,17830,0
|
|
20250508,162200,9062827365,17830,17830,17830,17830,0
|
|
20250508,162100,9062827365,17830,17830,17830,17830,0
|
|
20250508,162000,9062827365,17830,17830,17830,17830,0
|
|
20250508,161900,9062827365,17830,17830,17830,17830,0
|
|
20250508,161800,9062827365,17830,17830,17830,17830,0
|
|
20250508,161700,9062827365,17830,17830,17830,17830,0
|
|
20250508,161600,9062827365,17830,17830,17830,17830,0
|
|
20250508,161500,9062827365,17830,17830,17830,17830,0
|
|
20250508,161400,9062827365,17830,17830,17830,17830,0
|
|
20250508,161300,9062827365,17830,17830,17830,17830,0
|
|
20250508,161200,9062827365,17830,17830,17830,17830,0
|
|
20250508,161100,9062827365,17830,17830,17830,17830,0
|
|
20250508,161000,9062827365,17830,17830,17830,17830,0
|
|
20250508,160900,9062827365,17830,17830,17830,17830,0
|
|
20250508,160800,9062827365,17830,17830,17830,17830,0
|
|
20250508,160700,9062827365,17830,17830,17830,17830,0
|
|
20250508,160600,9062827365,17830,17830,17830,17830,0
|
|
20250508,160500,9062827365,17830,17830,17830,17830,0
|
|
20250508,160400,9062827365,17830,17830,17830,17830,0
|
|
20250508,160300,9062827365,17830,17830,17830,17830,0
|
|
20250508,160200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,160100,9062827365,17830,17830,17830,17830,0
|
|
20250508,160000,9062827365,17830,17830,17830,17830,0
|
|
20250508,155900,9062827365,17830,17830,17830,17830,0
|
|
20250508,155800,9062827365,17830,17830,17830,17830,0
|
|
20250508,155700,9062827365,17830,17830,17830,17830,0
|
|
20250508,155600,9062827365,17830,17830,17830,17830,0
|
|
20250508,155500,9062827365,17830,17830,17830,17830,0
|
|
20250508,155400,9062827365,17830,17830,17830,17830,0
|
|
20250508,155300,9062827365,17830,17830,17830,17830,0
|
|
20250508,155200,9062827365,17830,17830,17830,17830,0
|
|
20250508,155100,9062827365,17830,17830,17830,17830,0
|
|
20250508,155000,9062827365,17830,17830,17830,17830,0
|
|
20250508,154900,9062827365,17830,17830,17830,17830,0
|
|
20250508,154800,9062827365,17830,17830,17830,17830,0
|
|
20250508,154700,9062827365,17830,17830,17830,17830,0
|
|
20250508,154600,9062827365,17830,17830,17830,17830,0
|
|
20250508,154500,9062827365,17830,17830,17830,17830,0
|
|
20250508,154400,9062827365,17830,17830,17830,17830,0
|
|
20250508,154300,9062827365,17830,17830,17830,17830,0
|
|
20250508,154200,9062827365,17830,17830,17830,17830,0
|
|
20250508,154100,9062827365,17830,17830,17830,17830,0
|
|
20250508,154000,9062827365,17830,17830,17830,17830,0
|
|
20250508,153900,9062827365,17830,17830,17830,17830,0
|
|
20250508,153800,9062827365,17830,17830,17830,17830,0
|
|
20250508,153700,9062827365,17830,17830,17830,17830,0
|
|
20250508,153600,9062827365,17830,17830,17830,17830,0
|
|
20250508,153500,9062827365,17830,17830,17830,17830,0
|
|
20250508,153400,9062827365,17830,17830,17830,17830,0
|
|
20250508,153300,9062827365,17830,17830,17830,17830,0
|
|
20250508,153200,9062827365,17830,17830,17830,17830,171771
|
|
20250508,153100,9062827365,17830,17830,17830,17830,0
|
|
20250508,153000,9062827365,17830,17830,17830,17830,171771
|
|
20250508,152900,6000150435,17930,17930,17930,17930,0
|
|
20250508,152800,6000150435,17930,17930,17930,17930,0
|
|
20250508,152700,6000150435,17930,17930,17930,17930,0
|
|
20250508,152600,6000150435,17930,17930,17930,17930,0
|
|
20250508,152500,6000150435,17930,17930,17930,17930,0
|
|
20250508,152400,6000150435,17930,17930,17930,17930,0
|
|
20250508,152300,6000150435,17930,17930,17930,17930,0
|
|
20250508,152200,6000150435,17930,17930,17930,17930,0
|
|
20250508,152100,6000150435,17930,17930,17930,17930,0
|
|
20250508,152000,6000150435,17930,17930,17930,17930,0
|
|
20250508,151900,6000150435,17930,17930,17950,17930,383
|
|
20250508,151800,5993282145,17930,17940,17950,17930,1272
|
|
20250508,151700,5970465175,17930,17940,17950,17930,577
|
|
20250508,151600,5960113805,17950,17940,17950,17940,214
|
|
20250508,151500,5956273535,17940,17950,17950,17940,316
|
|
20250508,151400,5950604245,17940,17940,17950,17940,489
|
|
20250508,151300,5941830805,17950,17940,17950,17930,849
|
|
20250508,151200,5926599025,17940,17950,17950,17940,456
|
|
20250508,151100,5918415465,17950,17910,17970,17910,2239
|
|
20250508,151000,5878228545,17930,17940,17940,17910,3979
|
|
20250508,150900,5806885345,17940,17950,17960,17940,477
|
|
20250508,150800,5798323135,17950,17940,17960,17940,2338
|
|
20250508,150700,5756356245,17940,17950,17950,17940,571
|
|
20250508,150600,5746107115,17960,17960,17960,17950,1930
|
|
20250508,150500,5711460885,17960,17950,17960,17950,487
|
|
20250508,150400,5702718375,17960,17950,17960,17950,269
|
|
20250508,150300,5697888835,17960,17950,17960,17950,293
|
|
20250508,150200,5692628425,17950,17960,17960,17950,1307
|
|
20250508,150100,5669157145,17950,17960,17960,17950,52
|
|
20250508,150000,5668223735,17950,17950,17960,17950,211
|
|
20250508,145900,5664435905,17950,17950,17960,17950,338
|
|
20250508,145800,5658367725,17950,17950,17960,17950,210
|
|
20250508,145700,5654597895,17950,17960,17970,17950,448
|
|
20250508,145600,5646554095,17960,17950,17960,17950,437
|
|
20250508,145500,5638707155,17950,17950,17960,17950,383
|
|
20250508,145400,5631829075,17960,17950,17960,17950,414
|
|
20250508,145300,5624395835,17950,17970,17970,17950,1359
|
|
20250508,145200,5599993465,17960,17970,17970,17960,54
|
|
20250508,145100,5599023565,17960,17920,17970,17920,545
|
|
20250508,145000,5589239555,17930,17960,17970,17910,4181
|
|
20250508,144900,5514256055,17970,17950,17970,17950,725
|
|
20250508,144800,5501235575,17950,17950,17960,17950,404
|
|
20250508,144700,5493983695,17950,17950,17960,17940,2421
|
|
20250508,144600,5450528105,17960,17960,17960,17950,481
|
|
20250508,144500,5441890365,17960,17970,17970,17960,185
|
|
20250508,144400,5438567675,17960,17960,17970,17960,700
|
|
20250508,144300,5425994215,17960,17960,17970,17960,220
|
|
20250508,144200,5422042835,17960,17970,17970,17960,269
|
|
20250508,144100,5417211515,17960,17960,17970,17960,208
|
|
20250508,144000,5413475825,17960,17960,17970,17950,495
|
|
20250508,143900,5404584445,17950,17950,17960,17950,466
|
|
20250508,143800,5396217505,17950,17950,17960,17940,625
|
|
20250508,143700,5385000295,17940,17940,17950,17940,630
|
|
20250508,143600,5373693595,17950,17940,17950,17940,281
|
|
20250508,143500,5368652055,17950,17940,17950,17940,417
|
|
20250508,143400,5361169945,17950,17930,17950,17920,944
|
|
20250508,143300,5344240765,17930,17930,17940,17930,453
|
|
20250508,143200,5336117015,17930,17920,17940,17910,629
|
|
20250508,143100,5324842755,17920,17920,17920,17910,1155
|
|
20250508,143000,5304150605,17920,17940,17940,17920,769
|
|
20250508,142900,5290362695,17930,17940,17950,17930,514
|
|
20250508,142800,5281141365,17940,17940,17950,17940,404
|
|
20250508,142700,5273890935,17930,17940,17940,17930,600
|
|
20250508,142600,5263129025,17940,17940,17950,17930,743
|
|
20250508,142500,5249799395,17930,17950,17960,17930,1952
|
|
20250508,142400,5214768575,17940,17940,17950,17940,314
|
|
20250508,142300,5209135215,17940,17920,17950,17920,584
|
|
20250508,142200,5198662385,17920,17940,17950,17920,1163
|
|
20250508,142100,5177797745,17940,17940,17950,17920,606
|
|
20250508,142000,5166930295,17940,17930,17940,17920,614
|
|
20250508,141900,5155920795,17940,17910,17940,17910,617
|
|
20250508,141800,5144859505,17910,17920,17930,17910,521
|
|
20250508,141700,5135523400,17920,17920,17930,17920,1497
|
|
20250508,141600,5108696610,17930,17920,17930,17910,727
|
|
20250508,141500,5095670020,17910,17910,17920,17900,577
|
|
20250508,141400,5085337390,17910,17930,17930,17900,811
|
|
20250508,141300,5070811460,17930,17930,17930,17930,322
|
|
20250508,141200,5065038000,17940,17930,17940,17920,859
|
|
20250508,141100,5049638735,17920,17930,17940,17920,1733
|
|
20250508,141000,5018562545,17930,17920,17930,17920,49
|
|
20250508,140900,5017684455,17930,17910,17930,17900,641
|
|
20250508,140800,5006205265,17900,17910,17910,17900,215
|
|
20250508,140700,5002355735,17920,17920,17920,17910,1382
|
|
20250508,140600,4977594435,17920,17920,17920,17910,375
|
|
20250508,140500,4970874465,17920,17910,17920,17910,510
|
|
20250508,140400,4961736925,17910,17910,17920,17910,141
|
|
20250508,140300,4959211225,17920,17900,17920,17900,1440
|
|
20250508,140200,4933420035,17900,17900,17910,17900,295
|
|
20250508,140100,4928138515,17910,17920,17920,17900,1003
|
|
20250508,140000,4910174115,17920,17920,17930,17920,230
|
|
20250508,135900,4906052115,17920,17920,17930,17920,355
|
|
20250508,135800,4899689605,17920,17920,17930,17920,293
|
|
20250508,135700,4894438195,17920,17930,17930,17920,272
|
|
20250508,135600,4889562905,17920,17930,17940,17920,496
|
|
20250508,135500,4880670895,17940,17930,17940,17930,256
|
|
20250508,135400,4876079955,17940,17950,17950,17930,652
|
|
20250508,135300,4864383895,17950,17950,17950,17940,1250
|
|
20250508,135200,4841954685,17940,17940,17940,17940,42
|
|
20250508,135100,4841201205,17940,17950,17960,17940,270
|
|
20250508,135000,4836353595,17950,17930,17950,17920,654
|
|
20250508,134900,4824625815,17930,17940,17950,17930,761
|
|
20250508,134800,4810970715,17940,17950,17950,17940,339
|
|
20250508,134700,4804886095,17950,17950,17960,17950,400
|
|
20250508,134600,4797704215,17960,17960,17960,17950,419
|
|
20250508,134500,4790180495,17960,17945,17960,17940,550
|
|
20250508,134400,4780308530,17940,17940,17950,17940,492
|
|
20250508,134300,4771480760,17940,17940,17950,17930,531
|
|
20250508,134200,4761953560,17940,17950,17950,17940,282
|
|
20250508,134100,4756893160,17940,17940,17950,17930,473
|
|
20250508,134000,4748408620,17940,17940,17940,17930,194
|
|
20250508,133900,4744928680,17950,17930,17950,17930,985
|
|
20250508,133800,4727254030,17930,17920,17930,17920,559
|
|
20250508,133700,4717233760,17930,17910,17930,17910,215
|
|
20250508,133600,4713380630,17910,17920,17920,17910,502
|
|
20250508,133500,4704384810,17920,17920,17930,17910,520
|
|
20250508,133400,4695063880,17930,17900,17930,17900,396
|
|
20250508,133300,4687969730,17900,17910,17930,17900,1212
|
|
20250508,133200,4666252350,17910,17900,17910,17890,538
|
|
20250508,133100,4656620670,17900,17880,17900,17880,909
|
|
20250508,133000,4640357530,17890,17880,17890,17870,1376
|
|
20250508,132900,4615756690,17870,17880,17880,17870,326
|
|
20250508,132800,4609931030,17880,17870,17880,17870,64
|
|
20250508,132700,4608787200,17870,17870,17880,17870,329
|
|
20250508,132600,4602907140,17870,17880,17880,17870,482
|
|
20250508,132500,4594291670,17870,17870,17880,17870,91
|
|
20250508,132400,4592665480,17870,17870,17880,17870,208
|
|
20250508,132300,4588948190,17880,17880,17880,17870,837
|
|
20250508,132200,4573984110,17870,17870,17870,17870,43
|
|
20250508,132100,4573215700,17870,17880,17880,17870,1103
|
|
20250508,132000,4553495540,17890,17890,17890,17880,614
|
|
20250508,131900,4542515750,17880,17880,17890,17880,440
|
|
20250508,131800,4534647360,17880,17880,17890,17880,1184
|
|
20250508,131700,4513467590,17880,17880,17880,17880,149
|
|
20250508,131600,4510803470,17880,17890,17890,17880,203
|
|
20250508,131500,4507172210,17880,17890,17890,17880,457
|
|
20250508,131400,4498998660,17890,17890,17900,17890,252
|
|
20250508,131300,4494490360,17890,17890,17900,17890,463
|
|
20250508,131200,4486206960,17890,17900,17900,17890,290
|
|
20250508,131100,4481017940,17890,17900,17910,17890,1483
|
|
20250508,131000,4454473400,17900,17900,17900,17900,65
|
|
20250508,130900,4453309900,17900,17900,17910,17900,381
|
|
20250508,130800,4446489670,17910,17900,17910,17900,278
|
|
20250508,130700,4441512470,17900,17910,17910,17900,65
|
|
20250508,130600,4440348960,17900,17910,17910,17900,290
|
|
20250508,130500,4435156960,17910,17910,17910,17900,313
|
|
20250508,130400,4429552960,17900,17900,17910,17900,289
|
|
20250508,130300,4424379690,17900,17910,17910,17900,270
|
|
20250508,130200,4419545480,17910,17910,17910,17900,297
|
|
20250508,130100,4414227700,17910,17900,17910,17890,1074
|
|
20250508,130000,4394998980,17900,17890,17900,17890,232
|
|
20250508,125900,4390848420,17890,17890,17900,17890,341
|
|
20250508,125800,4384747880,17890,17880,17900,17880,587
|
|
20250508,125700,4374244460,17890,17880,17890,17870,569
|
|
20250508,125600,4364071260,17880,17860,17880,17860,1400
|
|
20250508,125500,4339055190,17870,17860,17870,17860,9
|
|
20250508,125400,4338894400,17870,17870,17870,17860,703
|
|
20250508,125300,4326335140,17870,17860,17880,17860,353
|
|
20250508,125200,4320029220,17860,17860,17880,17860,620
|
|
20250508,125100,4308949370,17860,17880,17880,17860,344
|
|
20250508,125000,4302801120,17880,17860,17880,17850,833
|
|
20250508,124900,4287924700,17870,17860,17870,17860,75
|
|
20250508,124800,4286585190,17850,17850,17860,17850,592
|
|
20250508,124700,4276012710,17870,17870,17870,17850,552
|
|
20250508,124600,4266151060,17870,17870,17870,17850,804
|
|
20250508,124500,4251788200,17870,17870,17880,17870,343
|
|
20250508,124400,4245658420,17860,17870,17870,17860,434
|
|
20250508,124300,4237905440,17870,17860,17870,17860,210
|
|
20250508,124200,4234153750,17860,17860,17860,17850,1008
|
|
20250508,124100,4216152200,17860,17860,17860,17850,467
|
|
20250508,124000,4207812970,17870,17860,17870,17860,330
|
|
20250508,123900,4201917790,17870,17880,17880,17860,383
|
|
20250508,123800,4195071440,17880,17880,17900,17850,662
|
|
20250508,123700,4183238170,17880,17870,17890,17870,93
|
|
20250508,123600,4181575940,17880,17870,17880,17850,647
|
|
20250508,123500,4170015970,17850,17860,17870,17840,1006
|
|
20250508,123400,4152056100,17860,17880,17880,17860,482
|
|
20250508,123300,4143444440,17870,17880,17880,17860,480
|
|
20250508,123200,4134866400,17860,17870,17880,17860,423
|
|
20250508,123100,4127308330,17870,17870,17870,17860,360
|
|
20250508,123000,4120876050,17870,17870,17890,17860,242
|
|
20250508,122900,4116550020,17870,17860,17870,17850,157
|
|
20250508,122800,4113745940,17900,17880,17900,17850,817
|
|
20250508,122700,4099136750,17870,17870,17870,17870,523
|
|
20250508,122600,4089790740,17860,17870,17870,17850,479
|
|
20250508,122500,4081234330,17870,17860,17870,17860,286
|
|
20250508,122400,4076123530,17870,17870,17870,17860,344
|
|
20250508,122300,4069977800,17870,17860,17870,17860,2173
|
|
20250508,122200,4031167910,17850,17850,17860,17850,309
|
|
20250508,122100,4025651470,17850,17830,17860,17820,485
|
|
20250508,122000,4016995720,17830,17860,17870,17820,320
|
|
20250508,121900,4011287690,17870,17850,17870,17850,229
|
|
20250508,121800,4007196420,17860,17860,17870,17820,441
|
|
20250508,121700,3999327010,17860,17860,17860,17820,405
|
|
20250508,121600,3992099190,17860,17850,17860,17850,266
|
|
20250508,121500,3987349350,17850,17840,17850,17810,474
|
|
20250508,121400,3978897530,17840,17840,17840,17830,420
|
|
20250508,121300,3971404820,17840,17830,17840,17830,168
|
|
20250508,121200,3968408070,17830,17830,17890,17820,1160
|
|
20250508,121100,3947710900,17830,17800,17840,17790,1539
|
|
20250508,121000,3920309670,17800,17810,17810,17780,1179
|
|
20250508,120900,3899329790,17810,17800,17810,17790,1013
|
|
20250508,120800,3881300970,17800,17810,17810,17790,1878
|
|
20250508,120700,3847869640,17810,17820,17820,17800,1358
|
|
20250508,120600,3823684930,17820,17820,17830,17820,1031
|
|
20250508,120500,3805312450,17820,17820,17830,17820,611
|
|
20250508,120400,3794421000,17820,17830,17830,17820,1058
|
|
20250508,120300,3775565400,17820,17830,17830,17820,440
|
|
20250508,120200,3767722250,17840,17830,17840,17830,655
|
|
20250508,120100,3756043550,17830,17830,17840,17820,406
|
|
20250508,120000,3748803660,17840,17840,17840,17830,1592
|
|
20250508,115900,3720407620,17840,17850,17850,17830,406
|
|
20250508,115800,3713164930,17850,17860,17870,17850,10746
|
|
20250508,115700,3521244280,17860,17870,17870,17860,1068
|
|
20250508,115600,3502169450,17870,17870,17880,17860,1275
|
|
20250508,115500,3479394260,17870,17860,17870,17860,3696
|
|
20250508,115400,3413371380,17870,17870,17880,17860,1622
|
|
20250508,115300,3384394840,17880,17880,17880,17860,1304
|
|
20250508,115200,3361094740,17880,17890,17890,17880,1577
|
|
20250508,115100,3332895300,17890,17880,17890,17880,1287
|
|
20250508,115000,3309879410,17880,17880,17890,17860,1568
|
|
20250508,114900,3281856640,17880,17890,17900,17860,505
|
|
20250508,114800,3272832400,17890,17900,17900,17870,1280
|
|
20250508,114700,3249948290,17910,17900,17910,17870,370
|
|
20250508,114600,3243331450,17900,17900,17900,17870,1106
|
|
20250508,114500,3223534810,17900,17900,17910,17880,898
|
|
20250508,114400,3207466450,17900,17890,17900,17880,874
|
|
20250508,114300,3191832910,17900,17900,17910,17880,1031
|
|
20250508,114200,3173382190,17910,17910,17920,17900,1081
|
|
20250508,114100,3154027370,17910,17910,17920,17890,1171
|
|
20250508,114000,3133070640,17890,17910,17920,17890,301
|
|
20250508,113900,3127678710,17920,17910,17920,17880,409
|
|
20250508,113800,3120354330,17910,17900,17910,17870,591
|
|
20250508,113700,3109779270,17900,17900,17900,17870,392
|
|
20250508,113600,3102764790,17890,17890,17900,17860,4779
|
|
20250508,113500,3017351890,17900,17900,17900,17870,1214
|
|
20250508,113400,2995633610,17900,17880,17900,17880,1094
|
|
20250508,113300,2976064490,17880,17880,17890,17880,564
|
|
20250508,113200,2965979300,17890,17880,17890,17880,732
|
|
20250508,113100,2952889740,17890,17880,17900,17880,505
|
|
20250508,113000,2943859570,17880,17920,17920,17880,537
|
|
20250508,112900,2934254480,17880,17910,17920,17870,316
|
|
20250508,112800,2928602240,17920,17900,17920,17870,578
|
|
20250508,112700,2918257700,17900,17880,17910,17880,466
|
|
20250508,112600,2909921000,17920,17920,17930,17880,938
|
|
20250508,112500,2893125970,17910,17890,17920,17890,556
|
|
20250508,112400,2883168750,17890,17900,17900,17870,1176
|
|
20250508,112300,2862137170,17890,17920,17950,17880,3065
|
|
20250508,112200,2807302080,17920,17920,17950,17910,1862
|
|
20250508,112100,2773937020,17920,17910,17920,17890,1785
|
|
20250508,112000,2741975950,17910,17920,17920,17890,940
|
|
20250508,111900,2725147260,17930,17930,17930,17900,1514
|
|
20250508,111800,2698025830,17930,17910,17930,17890,1278
|
|
20250508,111700,2675145570,17940,17940,17940,17900,1391
|
|
20250508,111600,2650222170,17940,17930,17950,17890,1085
|
|
20250508,111500,2630790965,17960,17910,17970,17890,2392
|
|
20250508,111400,2587905395,17910,17930,17930,17890,1332
|
|
20250508,111300,2564041015,17930,17940,17940,17890,1106
|
|
20250508,111200,2544232855,17940,17930,17950,17890,1317
|
|
20250508,111100,2520628525,17950,17960,17960,17890,954
|
|
20250508,111000,2503538615,17960,17950,17960,17910,774
|
|
20250508,110900,2489664655,17950,17960,17970,17910,1102
|
|
20250508,110800,2469897415,17980,17970,17980,17910,1260
|
|
20250508,110700,2447301405,17970,17950,17990,17910,1538
|
|
20250508,110600,2419680405,17940,17970,17990,17910,788
|
|
20250508,110500,2405538445,17970,17950,18000,17910,1444
|
|
20250508,110400,2379612295,17950,17980,17980,17950,1995
|
|
20250508,110300,2343795345,17980,17990,17990,17950,3390
|
|
20250508,110200,2282888295,17990,17980,17990,17950,4117
|
|
20250508,110100,2208954915,17990,17990,18010,17960,1313
|
|
20250508,110000,2185333855,18000,18000,18000,17960,442
|
|
20250508,105900,2177387365,18000,17980,18000,17960,790
|
|
20250508,105800,2163188965,17980,17990,17990,17960,2607
|
|
20250508,105700,2116351615,17990,18000,18000,17960,1112
|
|
20250508,105600,2096357955,18000,18000,18000,17990,1014
|
|
20250508,105500,2078109655,18000,18000,18000,17990,804
|
|
20250508,105400,2063640475,18010,18000,18010,18000,1073
|
|
20250508,105300,2044323015,18010,18020,18020,18000,574
|
|
20250508,105200,2033987065,18020,18020,18030,18010,1115
|
|
20250508,105100,2013899535,18030,18020,18030,18010,1281
|
|
20250508,105000,1990819655,18030,18030,18030,18020,818
|
|
20250508,104900,1976078025,18030,18060,18060,18020,1249
|
|
20250508,104800,1953565785,18020,18060,18060,18020,878
|
|
20250508,104700,1937742765,18040,18070,18090,18020,978
|
|
20250508,104600,1920099635,18070,18050,18100,18020,1131
|
|
20250508,104500,1899691635,18060,18050,18060,18020,1473
|
|
20250508,104400,1873115755,18040,18040,18060,18020,1157
|
|
20250508,104300,1852249475,18040,18060,18070,18020,944
|
|
20250508,104200,1835219045,18060,18070,18080,18040,809
|
|
20250508,104100,1820614765,18080,18070,18080,18030,1092
|
|
20250508,104000,1800898075,18060,18050,18070,18030,939
|
|
20250508,103900,1783952335,18070,18060,18070,18040,884
|
|
20250508,103800,1767997035,18060,18060,18060,18050,617
|
|
20250508,103700,1756857315,18060,18070,18070,18030,1856
|
|
20250508,103600,1723362065,18070,18080,18080,18060,1228
|
|
20250508,103500,1701173025,18080,18090,18090,18080,874
|
|
20250508,103400,1685370815,18090,18160,18160,18080,11795
|
|
20250508,103300,1471830275,18170,18150,18180,18120,881
|
|
20250508,103200,1455843195,18140,18160,18160,18140,760
|
|
20250508,103100,1442045205,18170,18160,18170,18160,147
|
|
20250508,103000,1439374225,18180,18170,18180,18160,505
|
|
20250508,102900,1430199715,18170,18160,18170,18160,306
|
|
20250508,102800,1424641525,18160,18170,18170,18160,95
|
|
20250508,102700,1422915665,18160,18180,18190,18160,535
|
|
20250508,102600,1413195725,18180,18190,18190,18180,257
|
|
20250508,102500,1408522375,18190,18200,18200,18180,178
|
|
20250508,102400,1405283825,18200,18210,18210,18200,50
|
|
20250508,102300,1404373705,18210,18200,18210,18200,201
|
|
20250508,102200,1400715445,18210,18190,18210,18190,186
|
|
20250508,102100,1397331065,18190,18180,18190,18180,299
|
|
20250508,102000,1391893965,18180,18160,18190,18160,292
|
|
20250508,101900,1386588175,18180,18170,18180,18160,767
|
|
20250508,101800,1372650355,18170,18170,18170,18170,265
|
|
20250508,101700,1367835305,18170,18200,18200,18170,298
|
|
20250508,101600,1362414905,18200,18190,18200,18190,92
|
|
20250508,101500,1360741195,18190,18200,18210,18190,252
|
|
20250508,101400,1356156265,18200,18200,18200,18200,307
|
|
20250508,101300,1350568865,18220,18220,18230,18210,404
|
|
20250508,101200,1343211535,18210,18220,18230,18210,721
|
|
20250508,101100,1330076575,18220,18220,18230,18210,416
|
|
20250508,101000,1322497705,18220,18220,18220,18210,357
|
|
20250508,100900,1315993185,18220,18220,18230,18210,174
|
|
20250508,100800,1312822515,18230,18220,18230,18220,367
|
|
20250508,100700,1306133795,18230,18230,18230,18220,361
|
|
20250508,100600,1299555715,18230,18220,18230,18220,312
|
|
20250508,100500,1293869625,18230,18230,18240,18230,859
|
|
20250508,100400,1278209355,18220,18200,18230,18200,965
|
|
20250508,100300,1260641125,18210,18200,18210,18200,1176
|
|
20250508,100200,1239237395,18200,18160,18200,18150,1536
|
|
20250508,100100,1211318775,18160,18150,18160,18140,809
|
|
20250508,100000,1196636795,18150,18160,18170,18150,243
|
|
20250508,095900,1192224145,18150,18170,18170,18140,451
|
|
20250508,095800,1184040425,18170,18160,18170,18100,16422
|
|
20250508,095700,886677435,18150,18130,18160,18130,5554
|
|
20250508,095600,785922775,18120,18120,18130,18110,379
|
|
20250508,095500,779055595,18130,18140,18140,18130,138
|
|
20250508,095400,776553595,18130,18130,18140,18110,759
|
|
20250508,095300,762794795,18130,18110,18130,18110,1413
|
|
20250508,095200,737193675,18100,18110,18110,18100,3579
|
|
20250508,095100,672406125,18110,18110,18120,18110,1067
|
|
20250508,095000,653078915,18120,18130,18140,18110,1800
|
|
20250508,094900,620457275,18130,18140,18140,18130,357
|
|
20250508,094800,613981825,18140,18160,18160,18140,540
|
|
20250508,094700,604180305,18150,18150,18160,18150,373
|
|
20250508,094600,597409475,18160,18150,18160,18140,380
|
|
20250508,094500,590510465,18150,18160,18160,18140,354
|
|
20250508,094400,584085755,18150,18160,18160,18140,461
|
|
20250508,094300,575717185,18150,18150,18160,18150,1274
|
|
20250508,094200,552591855,18160,18180,18180,18160,1106
|
|
20250508,094100,532499275,18180,18190,18190,18170,1027
|
|
20250508,094000,513828205,18180,18170,18180,18170,1128
|
|
20250508,093900,493330125,18170,18180,18180,18170,257
|
|
20250508,093800,488659395,18170,18180,18180,18170,209
|
|
20250508,093700,484859915,18190,18180,18190,18180,525
|
|
20250508,093600,475315355,18180,18180,18190,18170,584
|
|
20250508,093500,464698205,18180,18210,18210,18170,880
|
|
20250508,093400,448685715,18200,18190,18220,18180,612
|
|
20250508,093300,437545355,18190,18240,18240,18190,1308
|
|
20250508,093200,413739145,18240,18230,18240,18220,1191
|
|
20250508,093100,392028845,18230,18230,18230,18220,108
|
|
20250508,093000,390060595,18220,18220,18230,18210,355
|
|
20250508,092900,383594375,18210,18230,18230,18210,183
|
|
20250508,092800,380259865,18220,18230,18230,18200,795
|
|
20250508,092700,365786995,18230,18230,18240,18210,681
|
|
20250508,092600,353380385,18230,18230,18240,18220,306
|
|
20250508,092500,347801545,18240,18240,18250,18230,543
|
|
20250508,092400,337897265,18230,18240,18240,18230,215
|
|
20250508,092300,333977155,18240,18240,18250,18230,233
|
|
20250508,092200,329727665,18250,18230,18250,18220,1411
|
|
20250508,092100,303997415,18230,18230,18230,18220,1027
|
|
20250508,092000,285284485,18230,18220,18240,18220,110
|
|
20250508,091900,283278965,18230,18230,18230,18230,340
|
|
20250508,091800,277080765,18230,18250,18250,18220,298
|
|
20250508,091700,271649315,18230,18250,18250,18230,387
|
|
20250508,091600,264590725,18240,18250,18260,18230,235
|
|
20250508,091500,260301785,18230,18240,18260,18220,2100
|
|
20250508,091400,222022875,18230,18290,18310,18230,1110
|
|
20250508,091300,201760655,18280,18270,18280,18270,116
|
|
20250508,091200,199641035,18270,18260,18300,18260,718
|
|
20250508,091100,186518065,18260,18280,18280,18250,327
|
|
20250508,091000,180543775,18280,18320,18330,18280,223
|
|
20250508,090900,176461615,18320,18340,18340,18270,751
|
|
20250508,090800,162712740,18340,18330,18340,18330,554
|
|
20250508,090700,152557420,18340,18330,18340,18300,327
|
|
20250508,090600,146568350,18330,18320,18330,18280,413
|
|
20250508,090500,139009610,18320,18320,18330,18300,460
|
|
20250508,090400,130584300,18320,18280,18320,18280,807
|
|
20250508,090300,115811000,18280,18330,18340,18260,475
|
|
20250508,090200,107119220,18330,18300,18330,18250,650
|
|
20250508,090100,95220640,18330,18290,18330,18210,908
|
|
20250508,090000,78645250,18210,18290,18300,18210,4306
|