575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,183200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,183100,4854224210,17890,17890,17890,17890,0
|
|
20250509,183000,4854224210,17890,17890,17890,17890,0
|
|
20250509,182900,4854224210,17890,17890,17890,17890,0
|
|
20250509,182800,4854224210,17890,17890,17890,17890,0
|
|
20250509,182700,4854224210,17890,17890,17890,17890,0
|
|
20250509,182600,4854224210,17890,17890,17890,17890,0
|
|
20250509,182500,4854224210,17890,17890,17890,17890,0
|
|
20250509,182400,4854224210,17890,17890,17890,17890,0
|
|
20250509,182300,4854224210,17890,17890,17890,17890,0
|
|
20250509,182200,4854224210,17890,17890,17890,17890,0
|
|
20250509,182100,4854224210,17890,17890,17890,17890,0
|
|
20250509,182000,4854224210,17890,17890,17890,17890,0
|
|
20250509,181900,4854224210,17890,17890,17890,17890,0
|
|
20250509,181800,4854224210,17890,17890,17890,17890,0
|
|
20250509,181700,4854224210,17890,17890,17890,17890,0
|
|
20250509,181600,4854224210,17890,17890,17890,17890,0
|
|
20250509,181500,4854224210,17890,17890,17890,17890,0
|
|
20250509,181400,4854224210,17890,17890,17890,17890,0
|
|
20250509,181300,4854224210,17890,17890,17890,17890,0
|
|
20250509,181200,4854224210,17890,17890,17890,17890,0
|
|
20250509,181100,4854224210,17890,17890,17890,17890,0
|
|
20250509,181000,4854224210,17890,17890,17890,17890,0
|
|
20250509,180900,4854224210,17890,17890,17890,17890,0
|
|
20250509,180800,4854224210,17890,17890,17890,17890,0
|
|
20250509,180700,4854224210,17890,17890,17890,17890,0
|
|
20250509,180600,4854224210,17890,17890,17890,17890,0
|
|
20250509,180500,4854224210,17890,17890,17890,17890,0
|
|
20250509,180400,4854224210,17890,17890,17890,17890,0
|
|
20250509,180300,4854224210,17890,17890,17890,17890,0
|
|
20250509,180200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,180100,4854224210,17890,17890,17890,17890,0
|
|
20250509,180000,4854224210,17890,17890,17890,17890,0
|
|
20250509,175900,4854224210,17890,17890,17890,17890,0
|
|
20250509,175800,4854224210,17890,17890,17890,17890,0
|
|
20250509,175700,4854224210,17890,17890,17890,17890,0
|
|
20250509,175600,4854224210,17890,17890,17890,17890,0
|
|
20250509,175500,4854224210,17890,17890,17890,17890,0
|
|
20250509,175400,4854224210,17890,17890,17890,17890,0
|
|
20250509,175300,4854224210,17890,17890,17890,17890,0
|
|
20250509,175200,4854224210,17890,17890,17890,17890,0
|
|
20250509,175100,4854224210,17890,17890,17890,17890,0
|
|
20250509,175000,4854224210,17890,17890,17890,17890,0
|
|
20250509,174900,4854224210,17890,17890,17890,17890,0
|
|
20250509,174800,4854224210,17890,17890,17890,17890,0
|
|
20250509,174700,4854224210,17890,17890,17890,17890,0
|
|
20250509,174600,4854224210,17890,17890,17890,17890,0
|
|
20250509,174500,4854224210,17890,17890,17890,17890,0
|
|
20250509,174400,4854224210,17890,17890,17890,17890,0
|
|
20250509,174300,4854224210,17890,17890,17890,17890,0
|
|
20250509,174200,4854224210,17890,17890,17890,17890,0
|
|
20250509,174100,4854224210,17890,17890,17890,17890,0
|
|
20250509,174000,4854224210,17890,17890,17890,17890,0
|
|
20250509,173900,4854224210,17890,17890,17890,17890,0
|
|
20250509,173800,4854224210,17890,17890,17890,17890,0
|
|
20250509,173700,4854224210,17890,17890,17890,17890,0
|
|
20250509,173600,4854224210,17890,17890,17890,17890,0
|
|
20250509,173500,4854224210,17890,17890,17890,17890,0
|
|
20250509,173400,4854224210,17890,17890,17890,17890,0
|
|
20250509,173300,4854224210,17890,17890,17890,17890,0
|
|
20250509,173200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,173100,4854224210,17890,17890,17890,17890,0
|
|
20250509,173000,4854224210,17890,17890,17890,17890,0
|
|
20250509,172900,4854224210,17890,17890,17890,17890,0
|
|
20250509,172800,4854224210,17890,17890,17890,17890,0
|
|
20250509,172700,4854224210,17890,17890,17890,17890,0
|
|
20250509,172600,4854224210,17890,17890,17890,17890,0
|
|
20250509,172500,4854224210,17890,17890,17890,17890,0
|
|
20250509,172400,4854224210,17890,17890,17890,17890,0
|
|
20250509,172300,4854224210,17890,17890,17890,17890,0
|
|
20250509,172200,4854224210,17890,17890,17890,17890,0
|
|
20250509,172100,4854224210,17890,17890,17890,17890,0
|
|
20250509,172000,4854224210,17890,17890,17890,17890,0
|
|
20250509,171900,4854224210,17890,17890,17890,17890,0
|
|
20250509,171800,4854224210,17890,17890,17890,17890,0
|
|
20250509,171700,4854224210,17890,17890,17890,17890,0
|
|
20250509,171600,4854224210,17890,17890,17890,17890,0
|
|
20250509,171500,4854224210,17890,17890,17890,17890,0
|
|
20250509,171400,4854224210,17890,17890,17890,17890,0
|
|
20250509,171300,4854224210,17890,17890,17890,17890,0
|
|
20250509,171200,4854224210,17890,17890,17890,17890,0
|
|
20250509,171100,4854224210,17890,17890,17890,17890,0
|
|
20250509,171000,4854224210,17890,17890,17890,17890,0
|
|
20250509,170900,4854224210,17890,17890,17890,17890,0
|
|
20250509,170800,4854224210,17890,17890,17890,17890,0
|
|
20250509,170700,4854224210,17890,17890,17890,17890,0
|
|
20250509,170600,4854224210,17890,17890,17890,17890,0
|
|
20250509,170500,4854224210,17890,17890,17890,17890,0
|
|
20250509,170400,4854224210,17890,17890,17890,17890,0
|
|
20250509,170300,4854224210,17890,17890,17890,17890,0
|
|
20250509,170200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,170100,4854224210,17890,17890,17890,17890,0
|
|
20250509,170000,4854224210,17890,17890,17890,17890,0
|
|
20250509,165900,4854224210,17890,17890,17890,17890,0
|
|
20250509,165800,4854224210,17890,17890,17890,17890,0
|
|
20250509,165700,4854224210,17890,17890,17890,17890,0
|
|
20250509,165600,4854224210,17890,17890,17890,17890,0
|
|
20250509,165500,4854224210,17890,17890,17890,17890,0
|
|
20250509,165400,4854224210,17890,17890,17890,17890,0
|
|
20250509,165300,4854224210,17890,17890,17890,17890,0
|
|
20250509,165200,4854224210,17890,17890,17890,17890,0
|
|
20250509,165100,4854224210,17890,17890,17890,17890,0
|
|
20250509,165000,4854224210,17890,17890,17890,17890,0
|
|
20250509,164900,4854224210,17890,17890,17890,17890,0
|
|
20250509,164800,4854224210,17890,17890,17890,17890,0
|
|
20250509,164700,4854224210,17890,17890,17890,17890,0
|
|
20250509,164600,4854224210,17890,17890,17890,17890,0
|
|
20250509,164500,4854224210,17890,17890,17890,17890,0
|
|
20250509,164400,4854224210,17890,17890,17890,17890,0
|
|
20250509,164300,4854224210,17890,17890,17890,17890,0
|
|
20250509,164200,4854224210,17890,17890,17890,17890,0
|
|
20250509,164100,4854224210,17890,17890,17890,17890,0
|
|
20250509,164000,4854224210,17890,17890,17890,17890,0
|
|
20250509,163900,4854224210,17890,17890,17890,17890,0
|
|
20250509,163800,4854224210,17890,17890,17890,17890,0
|
|
20250509,163700,4854224210,17890,17890,17890,17890,0
|
|
20250509,163600,4854224210,17890,17890,17890,17890,0
|
|
20250509,163500,4854224210,17890,17890,17890,17890,0
|
|
20250509,163400,4854224210,17890,17890,17890,17890,0
|
|
20250509,163300,4854224210,17890,17890,17890,17890,0
|
|
20250509,163200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,163100,4854224210,17890,17890,17890,17890,0
|
|
20250509,163000,4854224210,17890,17890,17890,17890,0
|
|
20250509,162900,4854224210,17890,17890,17890,17890,0
|
|
20250509,162800,4854224210,17890,17890,17890,17890,0
|
|
20250509,162700,4854224210,17890,17890,17890,17890,0
|
|
20250509,162600,4854224210,17890,17890,17890,17890,0
|
|
20250509,162500,4854224210,17890,17890,17890,17890,0
|
|
20250509,162400,4854224210,17890,17890,17890,17890,0
|
|
20250509,162300,4854224210,17890,17890,17890,17890,0
|
|
20250509,162200,4854224210,17890,17890,17890,17890,0
|
|
20250509,162100,4854224210,17890,17890,17890,17890,0
|
|
20250509,162000,4854224210,17890,17890,17890,17890,0
|
|
20250509,161900,4854224210,17890,17890,17890,17890,0
|
|
20250509,161800,4854224210,17890,17890,17890,17890,0
|
|
20250509,161700,4854224210,17890,17890,17890,17890,0
|
|
20250509,161600,4854224210,17890,17890,17890,17890,0
|
|
20250509,161500,4854224210,17890,17890,17890,17890,0
|
|
20250509,161400,4854224210,17890,17890,17890,17890,0
|
|
20250509,161300,4854224210,17890,17890,17890,17890,0
|
|
20250509,161200,4854224210,17890,17890,17890,17890,0
|
|
20250509,161100,4854224210,17890,17890,17890,17890,0
|
|
20250509,161000,4854224210,17890,17890,17890,17890,0
|
|
20250509,160900,4854224210,17890,17890,17890,17890,0
|
|
20250509,160800,4854224210,17890,17890,17890,17890,0
|
|
20250509,160700,4854224210,17890,17890,17890,17890,0
|
|
20250509,160600,4854224210,17890,17890,17890,17890,0
|
|
20250509,160500,4854224210,17890,17890,17890,17890,0
|
|
20250509,160400,4854224210,17890,17890,17890,17890,0
|
|
20250509,160300,4854224210,17890,17890,17890,17890,0
|
|
20250509,160200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,160100,4854224210,17890,17890,17890,17890,0
|
|
20250509,160000,4854224210,17890,17890,17890,17890,0
|
|
20250509,155900,4854224210,17890,17890,17890,17890,0
|
|
20250509,155800,4854224210,17890,17890,17890,17890,0
|
|
20250509,155700,4854224210,17890,17890,17890,17890,0
|
|
20250509,155600,4854224210,17890,17890,17890,17890,0
|
|
20250509,155500,4854224210,17890,17890,17890,17890,0
|
|
20250509,155400,4854224210,17890,17890,17890,17890,0
|
|
20250509,155300,4854224210,17890,17890,17890,17890,0
|
|
20250509,155200,4854224210,17890,17890,17890,17890,0
|
|
20250509,155100,4854224210,17890,17890,17890,17890,0
|
|
20250509,155000,4854224210,17890,17890,17890,17890,0
|
|
20250509,154900,4854224210,17890,17890,17890,17890,0
|
|
20250509,154800,4854224210,17890,17890,17890,17890,0
|
|
20250509,154700,4854224210,17890,17890,17890,17890,0
|
|
20250509,154600,4854224210,17890,17890,17890,17890,0
|
|
20250509,154500,4854224210,17890,17890,17890,17890,0
|
|
20250509,154400,4854224210,17890,17890,17890,17890,0
|
|
20250509,154300,4854224210,17890,17890,17890,17890,0
|
|
20250509,154200,4854224210,17890,17890,17890,17890,0
|
|
20250509,154100,4854224210,17890,17890,17890,17890,0
|
|
20250509,154000,4854224210,17890,17890,17890,17890,0
|
|
20250509,153900,4854224210,17890,17890,17890,17890,0
|
|
20250509,153800,4854224210,17890,17890,17890,17890,0
|
|
20250509,153700,4854224210,17890,17890,17890,17890,0
|
|
20250509,153600,4854224210,17890,17890,17890,17890,0
|
|
20250509,153500,4854224210,17890,17890,17890,17890,0
|
|
20250509,153400,4854224210,17890,17890,17890,17890,0
|
|
20250509,153300,4854224210,17890,17890,17890,17890,0
|
|
20250509,153200,4854224210,17890,17890,17890,17890,18291
|
|
20250509,153100,4854224210,17890,17890,17890,17890,0
|
|
20250509,153000,4854224210,17890,17890,17890,17890,18291
|
|
20250509,152900,4526998220,17890,17890,17890,17890,0
|
|
20250509,152800,4526998220,17890,17890,17890,17890,0
|
|
20250509,152700,4526998220,17890,17890,17890,17890,0
|
|
20250509,152600,4526998220,17890,17890,17890,17890,0
|
|
20250509,152500,4526998220,17890,17890,17890,17890,0
|
|
20250509,152400,4526998220,17890,17890,17890,17890,0
|
|
20250509,152300,4526998220,17890,17890,17890,17890,0
|
|
20250509,152200,4526998220,17890,17890,17890,17890,0
|
|
20250509,152100,4526998220,17890,17890,17890,17890,0
|
|
20250509,152000,4526998220,17890,17890,17890,17890,0
|
|
20250509,151900,4526998220,17890,17890,17910,17870,610
|
|
20250509,151800,4516088640,17890,17915,17915,17890,640
|
|
20250509,151700,4504636520,17910,17900,17980,17880,814
|
|
20250509,151600,4490059530,17880,17900,17910,17880,1126
|
|
20250509,151500,4469913070,17890,17890,17920,17890,701
|
|
20250509,151400,4457357250,17890,17880,17980,17880,449
|
|
20250509,151300,4449315650,17880,17880,17920,17880,845
|
|
20250509,151200,4434190260,17890,17900,17910,17870,675
|
|
20250509,151100,4422110570,17870,17890,17910,17870,464
|
|
20250509,151000,4413807820,17920,17900,17920,17890,895
|
|
20250509,150900,4397780600,17900,17910,17920,17900,405
|
|
20250509,150800,4390528480,17900,17910,17920,17870,1239
|
|
20250509,150700,4368355310,17900,17910,17910,17900,723
|
|
20250509,150600,4355409680,17920,17940,17940,17910,983
|
|
20250509,150500,4337784350,17930,17920,17940,17910,826
|
|
20250509,150400,4322972820,17930,17930,17950,17930,959
|
|
20250509,150300,4305775040,17950,17940,17950,17930,942
|
|
20250509,150200,4288875560,17930,17940,17950,17930,392
|
|
20250509,150100,4281844370,17930,17920,17940,17910,649
|
|
20250509,150000,4270210260,17940,17930,17940,17920,446
|
|
20250509,145900,4262213900,17930,17920,17930,17920,533
|
|
20250509,145800,4252658130,17930,17940,17940,17930,1422
|
|
20250509,145700,4227159060,17940,17950,17960,17940,919
|
|
20250509,145600,4210668410,17960,17950,17960,17940,338
|
|
20250509,145500,4204600700,17950,17950,17960,17950,507
|
|
20250509,145400,4195498850,17950,17950,17960,17940,404
|
|
20250509,145300,4188246570,17940,17920,17950,17920,536
|
|
20250509,145200,4178633890,17930,17930,17930,17920,567
|
|
20250509,145100,4168468440,17920,17930,17930,17920,567
|
|
20250509,145000,4158303880,17930,17920,17930,17920,356
|
|
20250509,144900,4151924240,17910,17930,17930,17910,741
|
|
20250509,144800,4138649390,17930,17920,17930,17910,684
|
|
20250509,144700,4126392470,17910,17920,17920,17910,623
|
|
20250509,144600,4115228700,17920,17920,17920,17910,5813
|
|
20250509,144500,4011061380,17920,17920,17920,17910,1130
|
|
20250509,144400,3990812850,17920,17910,17920,17910,2286
|
|
20250509,144300,3949861700,17920,17920,17920,17910,439
|
|
20250509,144200,3941995650,17910,17920,17920,17910,283
|
|
20250509,144100,3936924710,17920,17900,17920,17900,451
|
|
20250509,144000,3928845940,17900,17910,17910,17900,502
|
|
20250509,143900,3919856690,17910,17910,17920,17910,600
|
|
20250509,143800,3909109130,17910,17910,17920,17910,270
|
|
20250509,143700,3904272120,17920,17900,17920,17900,581
|
|
20250509,143600,3893868270,17900,17900,17900,17890,324
|
|
20250509,143500,3888068850,17890,17920,17920,17890,1031
|
|
20250509,143400,3869603640,17930,17920,17930,17920,667
|
|
20250509,143300,3857648030,17930,17910,17930,17910,252
|
|
20250509,143200,3853132140,17910,17900,17920,17900,309
|
|
20250509,143100,3847598460,17900,17870,17900,17870,1382
|
|
20250509,143000,3822895620,17880,17870,17880,17870,2057
|
|
20250509,142900,3786134770,17870,17900,17900,17860,12774
|
|
20250509,142800,3557895820,17910,17910,17910,17900,1081
|
|
20250509,142700,3538543710,17910,17920,17920,17900,762
|
|
20250509,142600,3524895550,17930,17930,17940,17920,1795
|
|
20250509,142500,3492718730,17940,17970,17990,17940,554
|
|
20250509,142400,3482767420,17990,17980,17990,17970,230
|
|
20250509,142300,3478630870,17990,17970,17990,17970,1241
|
|
20250509,142200,3456325160,17960,17960,17980,17950,498
|
|
20250509,142100,3447382150,17970,17990,17990,17960,531
|
|
20250509,142000,3437838900,17990,17950,17990,17950,276
|
|
20250509,141900,3432880070,17950,17960,17990,17950,565
|
|
20250509,141800,3422727620,17940,17970,17980,17940,354
|
|
20250509,141700,3416365830,17970,17990,17990,17960,1234
|
|
20250509,141600,3394186010,17990,17980,17990,17980,629
|
|
20250509,141500,3382874470,17980,17980,18000,17980,293
|
|
20250509,141400,3377600830,17980,17990,18000,17980,319
|
|
20250509,141300,3371860620,17980,17990,18000,17980,231
|
|
20250509,141200,3367702910,18010,17990,18010,17980,608
|
|
20250509,141100,3356761170,17990,17980,17990,17980,331
|
|
20250509,141000,3350807910,17980,17970,17980,17960,225
|
|
20250509,140900,3346762530,17980,17980,17980,17970,921
|
|
20250509,140800,3330207050,17990,18010,18010,17990,443
|
|
20250509,140700,3322233220,17980,18010,18020,17980,549
|
|
20250509,140600,3312350220,18030,17990,18030,17990,253
|
|
20250509,140500,3307791890,18000,18010,18060,18000,607
|
|
20250509,140400,3296852330,18030,18020,18030,17990,322
|
|
20250509,140300,3291050600,18020,18020,18020,18000,231
|
|
20250509,140200,3286888120,17990,17980,18020,17980,926
|
|
20250509,140100,3270232210,18020,17990,18020,17980,692
|
|
20250509,140000,3257777480,17980,17990,18010,17980,534
|
|
20250509,135900,3248164390,17990,17990,18010,17990,299
|
|
20250509,135800,3242781020,18010,18010,18010,17990,604
|
|
20250509,135700,3231906480,18010,18020,18020,17970,1841
|
|
20250509,135600,3198756160,18010,18050,18080,18010,1946
|
|
20250509,135500,3163671180,18080,18050,18080,18050,572
|
|
20250509,135400,3153337380,18080,18050,18100,18050,432
|
|
20250509,135300,3145532650,18050,18060,18070,18050,238
|
|
20250509,135200,3141233870,18120,18060,18120,18060,350
|
|
20250509,135100,3134903350,18100,18060,18100,18060,1000
|
|
20250509,135000,3116805340,18060,18060,18100,18060,397
|
|
20250509,134900,3109627760,18060,18110,18120,18060,707
|
|
20250509,134800,3096839540,18100,18080,18110,18080,362
|
|
20250509,134700,3090286400,18080,18100,18100,18080,440
|
|
20250509,134600,3082324540,18100,18100,18100,18100,342
|
|
20250509,134500,3076134340,18070,18090,18100,18070,474
|
|
20250509,134400,3067557130,18100,18080,18100,18070,486
|
|
20250509,134300,3058764830,18080,18100,18120,18080,735
|
|
20250509,134200,3045465170,18100,18110,18110,18090,640
|
|
20250509,134100,3033879200,18100,18100,18100,18100,595
|
|
20250509,134000,3023109700,18100,18080,18100,18070,1715
|
|
20250509,133900,2992070310,18100,18070,18100,18070,388
|
|
20250509,133800,2985047780,18070,18100,18100,18070,952
|
|
20250509,133700,2967833260,18080,18080,18110,18080,420
|
|
20250509,133600,2960234590,18080,18080,18110,18080,1163
|
|
20250509,133500,2939187190,18090,18090,18090,18090,90
|
|
20250509,133400,2937559090,18120,18110,18120,18110,897
|
|
20250509,133300,2921310880,18110,18110,18110,18110,379
|
|
20250509,133200,2914447190,18120,18090,18120,18080,1103
|
|
20250509,133100,2894494680,18120,18110,18120,18110,316
|
|
20250509,133000,2888771500,18110,18100,18110,18090,548
|
|
20250509,132900,2878849460,18090,18110,18110,18080,17
|
|
20250509,132800,2878541870,18120,18130,18130,18090,538
|
|
20250509,132700,2868797740,18130,18090,18130,18090,366
|
|
20250509,132600,2862165680,18120,18090,18120,18090,438
|
|
20250509,132500,2854234580,18110,18120,18120,18110,432
|
|
20250509,132400,2846406760,18120,18110,18120,18110,316
|
|
20250509,132300,2840682190,18110,18120,18120,18070,1195
|
|
20250509,132200,2819052010,18120,18060,18120,18060,380
|
|
20250509,132100,2812168850,18050,18090,18120,18050,1132
|
|
20250509,132000,2791683760,18100,18100,18100,18070,486
|
|
20250509,131900,2782890620,18090,18070,18110,18070,385
|
|
20250509,131800,2775919810,18070,18070,18120,18070,324
|
|
20250509,131700,2770053050,18100,18090,18100,18070,53
|
|
20250509,131600,2769094080,18120,18080,18130,18080,391
|
|
20250509,131500,2762009540,18130,18080,18130,18070,376
|
|
20250509,131400,2755198250,18080,18100,18110,18070,435
|
|
20250509,131300,2747323170,18080,18090,18110,18080,582
|
|
20250509,131200,2736791730,18100,18080,18130,18080,393
|
|
20250509,131100,2729674090,18090,18100,18100,18090,424
|
|
20250509,131000,2721999820,18130,18100,18130,18080,1097
|
|
20250509,130900,2702149500,18130,18130,18130,18090,351
|
|
20250509,130800,2695785910,18130,18130,18130,18100,381
|
|
20250509,130700,2688880360,18090,18090,18130,18080,341
|
|
20250509,130600,2682700840,18090,18100,18130,18090,319
|
|
20250509,130500,2676921140,18100,18100,18100,18100,114
|
|
20250509,130400,2674857740,18130,18100,18130,18080,384
|
|
20250509,130300,2667901390,18120,18100,18120,18100,326
|
|
20250509,130200,2661997930,18100,18110,18120,18100,442
|
|
20250509,130100,2653991360,18120,18120,18120,18120,316
|
|
20250509,130000,2648265440,18120,18110,18120,18110,379
|
|
20250509,125900,2641401670,18110,18110,18110,18110,38
|
|
20250509,125800,2640713490,18110,18110,18110,18080,1021
|
|
20250509,125700,2622240670,18110,18100,18110,18100,379
|
|
20250509,125600,2615377050,18110,18110,18120,18090,653
|
|
20250509,125500,2603554150,18120,18090,18120,18090,340
|
|
20250509,125400,2597394080,18110,18110,18120,18110,381
|
|
20250509,125300,2590491350,18110,18120,18120,18080,31
|
|
20250509,125200,2589929880,18120,18080,18120,18070,377
|
|
20250509,125100,2583100640,18110,18100,18110,18070,882
|
|
20250509,125000,2567132810,18100,18080,18100,18080,405
|
|
20250509,124900,2559803910,18080,18080,18120,18080,558
|
|
20250509,124800,2549695010,18070,18090,18120,18070,575
|
|
20250509,124700,2539285440,18110,18110,18110,18110,157
|
|
20250509,124600,2536442170,18110,18110,18110,18110,380
|
|
20250509,124500,2529560370,18110,18110,18110,18080,650
|
|
20250509,124400,2517797650,18110,18110,18110,18110,316
|
|
20250509,124300,2512074890,18110,18110,18110,18080,428
|
|
20250509,124200,2504323900,18110,18110,18110,18100,342
|
|
20250509,124100,2498130290,18110,18110,18110,18110,32
|
|
20250509,124000,2497550770,18110,18110,18110,18080,465
|
|
20250509,123900,2489133250,18110,18090,18110,18090,437
|
|
20250509,123800,2481220490,18100,18100,18110,18100,360
|
|
20250509,123700,2474703540,18100,18070,18100,18070,625
|
|
20250509,123600,2463394730,18070,18090,18110,18050,405
|
|
20250509,123500,2456067930,18090,18090,18090,18090,0
|
|
20250509,123400,2456067930,18090,18060,18090,18060,389
|
|
20250509,123300,2449034480,18090,18090,18090,18050,424
|
|
20250509,123200,2441367270,18060,18100,18110,18060,477
|
|
20250509,123100,2432736990,18100,18070,18100,18070,327
|
|
20250509,123000,2426821020,18090,18070,18110,18070,317
|
|
20250509,122900,2421089050,18050,18070,18070,18050,383
|
|
20250509,122800,2414168260,18070,18060,18120,18060,644
|
|
20250509,122700,2402522280,18120,18060,18120,18060,414
|
|
20250509,122600,2395029830,18110,18080,18120,18070,1236
|
|
20250509,122500,2372675830,18080,18090,18120,18080,1354
|
|
20250509,122400,2348174910,18090,18100,18110,18090,351
|
|
20250509,122300,2341820700,18080,18110,18110,18080,83
|
|
20250509,122200,2340318170,18110,18110,18110,18090,362
|
|
20250509,122100,2333766770,18110,18100,18110,18100,326
|
|
20250509,122000,2327863970,18100,18070,18100,18070,744
|
|
20250509,121900,2314413690,18070,18080,18110,18070,746
|
|
20250509,121800,2300917100,18100,18070,18100,18070,958
|
|
20250509,121700,2283592070,18080,18110,18110,18070,433
|
|
20250509,121600,2275762530,18110,18120,18120,18060,588
|
|
20250509,121500,2265114400,18120,18090,18120,18050,770
|
|
20250509,121400,2251176140,18090,18100,18120,18050,1418
|
|
20250509,121300,2225506850,18100,18080,18100,18080,316
|
|
20250509,121200,2219789220,18070,18070,18100,18070,440
|
|
20250509,121100,2211831640,18100,18100,18100,18100,2
|
|
20250509,121000,2211795440,18100,18050,18100,18050,338
|
|
20250509,120900,2205681430,18090,18040,18090,18040,459
|
|
20250509,120800,2197391320,18040,18080,18090,18040,406
|
|
20250509,120700,2190049550,18090,18090,18090,18090,391
|
|
20250509,120600,2182976360,18060,18070,18090,18060,572
|
|
20250509,120500,2172637340,18070,18090,18090,18070,55
|
|
20250509,120400,2171643310,18090,18090,18090,18060,384
|
|
20250509,120300,2164702250,18090,18080,18090,18080,316
|
|
20250509,120200,2158987560,18080,18030,18090,18030,435
|
|
20250509,120100,2151129800,18080,18030,18080,18030,647
|
|
20250509,120000,2139449020,18030,18070,18070,18030,718
|
|
20250509,115900,2126484870,18050,18050,18060,18050,236
|
|
20250509,115800,2122225040,18090,18080,18090,18060,1292
|
|
20250509,115700,2098866640,18080,18070,18080,18050,783
|
|
20250509,115600,2084725150,18080,18070,18080,18070,382
|
|
20250509,115500,2077819760,18070,18060,18080,18060,392
|
|
20250509,115400,2070735550,18080,18060,18080,18060,377
|
|
20250509,115300,2063920320,18080,18080,18080,18080,97
|
|
20250509,115200,2062166560,18080,18080,18080,18060,704
|
|
20250509,115100,2049445520,18080,18050,18080,18050,443
|
|
20250509,115000,2041441360,18070,18060,18070,18060,414
|
|
20250509,114900,2033962870,18070,18040,18080,18030,383
|
|
20250509,114800,2027043410,18050,18070,18070,18040,395
|
|
20250509,114700,2019906310,18070,18070,18070,18070,117
|
|
20250509,114600,2017792120,18070,18050,18070,18050,474
|
|
20250509,114500,2009231560,18060,18060,18060,18020,365
|
|
20250509,114400,2002639700,18060,18050,18060,18050,403
|
|
20250509,114300,1995362340,18060,18020,18060,18020,401
|
|
20250509,114200,1988120600,18060,18050,18060,18050,372
|
|
20250509,114100,1981402430,18060,18060,18060,18060,73
|
|
20250509,114000,1980084050,18060,18050,18060,18050,359
|
|
20250509,113900,1973602910,18060,18060,18060,18060,380
|
|
20250509,113800,1966740110,18010,18050,18060,18010,377
|
|
20250509,113700,1959935920,18050,18000,18050,18000,422
|
|
20250509,113600,1952323820,18060,18030,18060,18030,391
|
|
20250509,113500,1945263340,18050,18060,18060,18000,671
|
|
20250509,113400,1933182140,18060,18020,18060,18000,8323
|
|
20250509,113300,1782995040,18020,17990,18030,17990,400
|
|
20250509,113200,1775788450,18030,18020,18030,18020,317
|
|
20250509,113100,1770074840,18020,17990,18020,17990,335
|
|
20250509,113000,1764038850,18010,17990,18030,17990,400
|
|
20250509,112900,1756831890,18020,18020,18020,18020,9
|
|
20250509,112800,1756669710,18020,18010,18020,17990,626
|
|
20250509,112700,1745392450,18020,17990,18020,17990,575
|
|
20250509,112600,1735033850,18010,17990,18010,17990,2178
|
|
20250509,112500,1695832540,18000,18000,18000,17990,380
|
|
20250509,112400,1688992600,17990,17960,18000,17960,550
|
|
20250509,112300,1679103120,17960,17960,17960,17960,109
|
|
20250509,112200,1677145480,18000,17990,18000,17950,382
|
|
20250509,112100,1670272870,17990,17980,17990,17980,326
|
|
20250509,112000,1664410890,17980,17960,17980,17960,318
|
|
20250509,111900,1658693290,17950,17960,17980,17950,452
|
|
20250509,111800,1650568250,17940,17940,17970,17930,960
|
|
20250509,111700,1633339580,17960,17970,17970,17950,605
|
|
20250509,111600,1622473810,17970,17970,17970,17970,383
|
|
20250509,111500,1615591300,17970,17970,17970,17970,318
|
|
20250509,111400,1609876840,17970,17960,17980,17960,409
|
|
20250509,111300,1602524890,17970,17950,17980,17940,383
|
|
20250509,111200,1595641600,17970,17960,17970,17940,378
|
|
20250509,111100,1588851990,17960,17930,17960,17930,21
|
|
20250509,111000,1588475330,17940,17940,17940,17930,680
|
|
20250509,110900,1576276470,17940,17940,17980,17940,564
|
|
20250509,110800,1566157310,17980,17940,17980,17940,379
|
|
20250509,110700,1559354910,17920,17940,17940,17920,376
|
|
20250509,110600,1552609490,17980,17970,17980,17970,319
|
|
20250509,110500,1546875170,17970,17980,17980,17910,78
|
|
20250509,110400,1545473710,17980,17940,17990,17900,491
|
|
20250509,110300,1536661390,17910,17960,17970,17910,851
|
|
20250509,110200,1521398390,17970,17970,17990,17970,412
|
|
20250509,110100,1513993150,17970,17950,17970,17950,359
|
|
20250509,110000,1507545770,17950,17960,17960,17950,363
|
|
20250509,105900,1501026750,17960,17960,17960,17960,87
|
|
20250509,105800,1499464230,17960,17960,17960,17960,341
|
|
20250509,105700,1493339870,17960,17930,17960,17900,390
|
|
20250509,105600,1486340750,17960,17910,17960,17900,2032
|
|
20250509,105500,1449950480,17910,17920,17950,17910,409
|
|
20250509,105400,1442615040,17920,17950,17950,17920,500
|
|
20250509,105300,1433642980,17930,17930,17930,17930,69
|
|
20250509,105200,1432405810,17920,17910,17920,17910,667
|
|
20250509,105100,1420453540,17900,17900,17920,17900,1245
|
|
20250509,105000,1398144880,17920,17910,17920,17910,427
|
|
20250509,104900,1390494770,17880,17900,17920,17880,610
|
|
20250509,104800,1379575270,17900,17940,17950,17900,433
|
|
20250509,104700,1371806920,17900,17900,17900,17900,9
|
|
20250509,104600,1371645820,17920,17930,17950,17920,939
|
|
20250509,104500,1354804690,17930,17950,17950,17920,900
|
|
20250509,104400,1338660120,17940,17950,18000,17940,487
|
|
20250509,104300,1329906030,18000,18000,18000,18000,399
|
|
20250509,104200,1322724030,18000,17990,18000,17990,317
|
|
20250509,104100,1317019090,17920,17940,17950,17920,839
|
|
20250509,104000,1301966730,18000,17990,18000,17950,656
|
|
20250509,103900,1290173800,17990,17960,17990,17960,366
|
|
20250509,103800,1283594170,17950,17970,17990,17950,360
|
|
20250509,103700,1277118450,17970,17980,18000,17970,785
|
|
20250509,103600,1262998690,17970,17970,17990,17970,340
|
|
20250509,103500,1256884530,17970,17940,17970,17940,104
|
|
20250509,103400,1255016750,18000,17990,18000,17990,317
|
|
20250509,103300,1249311650,17980,17940,18000,17940,539
|
|
20250509,103200,1239618530,17940,17940,17990,17940,840
|
|
20250509,103100,1224535440,17950,17940,17980,17940,1379
|
|
20250509,103000,1199756540,17960,17950,17960,17950,384
|
|
20250509,102900,1192861120,17950,17970,17970,17880,72
|
|
20250509,102800,1191568690,17970,17960,17970,17950,372
|
|
20250509,102700,1184888190,17960,17890,17960,17890,1019
|
|
20250509,102600,1166634500,17960,17940,17960,17890,439
|
|
20250509,102500,1158756480,17940,17940,17940,17940,326
|
|
20250509,102400,1152908040,17960,17930,17960,17930,350
|
|
20250509,102300,1146629820,17930,17930,17930,17930,10
|
|
20250509,102200,1146450520,17930,17910,17930,17910,440
|
|
20250509,102100,1138562920,17930,17910,17950,17910,514
|
|
20250509,102000,1129349000,17930,17930,17950,17930,330
|
|
20250509,101900,1123430570,17920,17880,17930,17880,556
|
|
20250509,101800,1113474670,17880,17890,17930,17880,351
|
|
20250509,101700,1107188720,17870,17870,17890,17870,287
|
|
20250509,101600,1102057660,17860,17850,17860,17840,669
|
|
20250509,101500,1090116780,17850,17840,17850,17840,1329
|
|
20250509,101400,1066406450,17840,17850,17860,17840,4513
|
|
20250509,101300,985877970,17850,17850,17850,17840,105
|
|
20250509,101200,984003910,17850,17850,17850,17840,74
|
|
20250509,101100,982683220,17850,17860,17860,17830,2325
|
|
20250509,101000,941181560,17880,17880,17880,17860,355
|
|
20250509,100900,934841180,17860,17850,17880,17850,139
|
|
20250509,100800,932358360,17860,17860,17860,17850,1125
|
|
20250509,100700,912266170,17870,17860,17870,17850,192
|
|
20250509,100600,908837690,17870,17870,17870,17870,271
|
|
20250509,100500,903994920,17870,17890,17890,17860,3541
|
|
20250509,100400,840720350,17890,17900,17900,17880,963
|
|
20250509,100300,823491180,17900,17900,17900,17900,589
|
|
20250509,100200,812948080,17900,17910,17910,17900,1103
|
|
20250509,100100,793204160,17910,17900,17920,17900,28
|
|
20250509,100000,792702680,17900,17920,17930,17900,1810
|
|
20250509,095900,760281070,17920,17920,17920,17920,21
|
|
20250509,095800,759904750,17930,17910,17930,17910,297
|
|
20250509,095700,754582470,17920,17920,17920,17910,467
|
|
20250509,095600,746214130,17920,17930,17930,17920,56
|
|
20250509,095500,745210560,17930,17940,17940,17930,569
|
|
20250509,095400,735008060,17930,17930,17930,17930,78
|
|
20250509,095300,733609520,17930,17920,17930,17920,792
|
|
20250509,095200,719416630,17940,17930,17940,17920,428
|
|
20250509,095100,711743410,17940,17950,17950,17940,177
|
|
20250509,095000,708567530,17950,17940,17950,17940,72
|
|
20250509,094900,707275140,17930,17940,17940,17930,144
|
|
20250509,094800,704692860,17930,17930,17930,17920,166
|
|
20250509,094700,701716870,17930,17940,17940,17930,133
|
|
20250509,094600,699331750,17940,17940,17940,17940,64
|
|
20250509,094500,698183590,17960,17950,17960,17950,210
|
|
20250509,094400,694413990,17950,17930,17950,17930,1035
|
|
20250509,094300,675845330,17940,17930,17940,17910,1097
|
|
20250509,094200,656195400,17930,17920,17930,17920,141
|
|
20250509,094100,653668580,17920,17910,17920,17910,319
|
|
20250509,094000,647952360,17920,17930,17930,17920,431
|
|
20250509,093900,640226350,17940,17940,17940,17940,12
|
|
20250509,093800,640011070,17950,17930,17950,17930,84
|
|
20250509,093700,638504300,17920,17930,17930,17920,148
|
|
20250509,093600,635851750,17930,17930,17940,17920,279
|
|
20250509,093500,630849880,17910,17970,17970,17910,1798
|
|
20250509,093400,598593190,17980,17980,17990,17950,144
|
|
20250509,093300,596005850,17980,17990,18000,17980,760
|
|
20250509,093200,582339920,17980,17970,17990,17970,200
|
|
20250509,093100,578743510,17980,17980,17980,17980,69
|
|
20250509,093000,577502890,17980,17970,17980,17950,171
|
|
20250509,092900,574431400,17980,17940,17980,17930,864
|
|
20250509,092800,558908580,18000,17950,18000,17950,1397
|
|
20250509,092700,533779910,17940,17970,17970,17940,134
|
|
20250509,092600,531373940,17970,17970,17970,17970,113
|
|
20250509,092500,529343330,17980,17970,17980,17970,51
|
|
20250509,092400,528426360,17990,17960,17990,17950,699
|
|
20250509,092300,515867810,17960,17960,17960,17930,182
|
|
20250509,092200,512601220,17950,17960,17960,17930,432
|
|
20250509,092100,504845720,17980,17980,17980,17960,250
|
|
20250509,092000,500353010,17990,18020,18020,17960,3168
|
|
20250509,091900,443318120,18020,18020,18030,18020,680
|
|
20250509,091800,431063420,18020,18020,18020,18020,188
|
|
20250509,091700,427675660,18030,18040,18040,18030,110
|
|
20250509,091600,425692320,18030,18030,18030,18020,228
|
|
20250509,091500,421581610,18030,18010,18050,18010,4448
|
|
20250509,091400,341383980,18010,18020,18020,18010,256
|
|
20250509,091300,336772610,18030,18010,18030,18000,3442
|
|
20250509,091200,274799320,18010,18030,18030,18010,113
|
|
20250509,091100,272762240,18030,18000,18050,17990,1092
|
|
20250509,091000,253096520,18000,17960,18000,17960,1333
|
|
20250509,090900,229122900,17960,17960,17960,17900,1363
|
|
20250509,090800,204698230,17960,17930,17960,17930,384
|
|
20250509,090700,197809080,17930,17920,17940,17920,325
|
|
20250509,090600,191982000,17920,17940,17950,17910,360
|
|
20250509,090500,185529620,17940,17950,17950,17920,138
|
|
20250509,090400,183054860,17950,17970,17970,17910,975
|
|
20250509,090300,165571220,17910,17900,17980,17900,618
|
|
20250509,090200,154496350,17900,17940,17990,17890,6426
|
|
20250509,090100,39391950,17940,17870,17940,17870,976
|
|
20250509,090000,21936830,17880,17850,17920,17850,1228
|