576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183300,1697209275,28200,28200,28200,28200,967
|
|
20250516,183200,1697209275,28200,28200,28200,28200,0
|
|
20250516,183100,1697209275,28200,28200,28200,28200,0
|
|
20250516,183000,1697209275,28200,28200,28200,28200,0
|
|
20250516,182900,1697209275,28200,28200,28200,28200,0
|
|
20250516,182800,1697209275,28200,28200,28200,28200,0
|
|
20250516,182700,1697209275,28200,28200,28200,28200,0
|
|
20250516,182600,1697209275,28200,28200,28200,28200,0
|
|
20250516,182500,1697209275,28200,28200,28200,28200,0
|
|
20250516,182400,1697209275,28200,28200,28200,28200,0
|
|
20250516,182300,1697209275,28200,28200,28200,28200,0
|
|
20250516,182200,1697209275,28200,28200,28200,28200,0
|
|
20250516,182100,1697209275,28200,28200,28200,28200,0
|
|
20250516,182000,1697209275,28200,28200,28200,28200,0
|
|
20250516,181900,1697209275,28200,28200,28200,28200,0
|
|
20250516,181800,1697209275,28200,28200,28200,28200,0
|
|
20250516,181700,1697209275,28200,28200,28200,28200,0
|
|
20250516,181600,1697209275,28200,28200,28200,28200,0
|
|
20250516,181500,1697209275,28200,28200,28200,28200,0
|
|
20250516,181400,1697209275,28200,28200,28200,28200,0
|
|
20250516,181300,1697209275,28200,28200,28200,28200,0
|
|
20250516,181200,1697209275,28200,28200,28200,28200,0
|
|
20250516,181100,1697209275,28200,28200,28200,28200,0
|
|
20250516,181000,1697209275,28200,28200,28200,28200,0
|
|
20250516,180900,1697209275,28200,28200,28200,28200,0
|
|
20250516,180800,1697209275,28200,28200,28200,28200,0
|
|
20250516,180700,1697209275,28200,28200,28200,28200,0
|
|
20250516,180600,1697209275,28200,28200,28200,28200,0
|
|
20250516,180500,1697209275,28200,28200,28200,28200,0
|
|
20250516,180400,1697209275,28200,28200,28200,28200,0
|
|
20250516,180300,1697209275,28200,28200,28200,28200,967
|
|
20250516,180200,1697209275,28200,28200,28200,28200,0
|
|
20250516,180100,1697209275,28200,28200,28200,28200,0
|
|
20250516,180000,1697209275,28200,28200,28200,28200,0
|
|
20250516,175900,1697209275,28200,28200,28200,28200,0
|
|
20250516,175800,1697209275,28200,28200,28200,28200,0
|
|
20250516,175700,1697209275,28200,28200,28200,28200,0
|
|
20250516,175600,1697209275,28200,28200,28200,28200,0
|
|
20250516,175500,1697209275,28200,28200,28200,28200,0
|
|
20250516,175400,1697209275,28200,28200,28200,28200,0
|
|
20250516,175300,1697209275,28200,28200,28200,28200,0
|
|
20250516,175200,1697209275,28200,28200,28200,28200,0
|
|
20250516,175100,1697209275,28200,28200,28200,28200,0
|
|
20250516,175000,1697209275,28200,28200,28200,28200,0
|
|
20250516,174900,1697209275,28200,28200,28200,28200,0
|
|
20250516,174800,1697209275,28200,28200,28200,28200,0
|
|
20250516,174700,1697209275,28200,28200,28200,28200,0
|
|
20250516,174600,1697209275,28200,28200,28200,28200,0
|
|
20250516,174500,1697209275,28200,28200,28200,28200,0
|
|
20250516,174400,1697209275,28200,28200,28200,28200,0
|
|
20250516,174300,1697209275,28200,28200,28200,28200,0
|
|
20250516,174200,1697209275,28200,28200,28200,28200,0
|
|
20250516,174100,1697209275,28200,28200,28200,28200,0
|
|
20250516,174000,1697209275,28200,28200,28200,28200,0
|
|
20250516,173900,1697209275,28200,28200,28200,28200,0
|
|
20250516,173800,1697209275,28200,28200,28200,28200,0
|
|
20250516,173700,1697209275,28200,28200,28200,28200,0
|
|
20250516,173600,1697209275,28200,28200,28200,28200,0
|
|
20250516,173500,1697209275,28200,28200,28200,28200,0
|
|
20250516,173400,1697209275,28200,28200,28200,28200,0
|
|
20250516,173300,1697209275,28200,28200,28200,28200,967
|
|
20250516,173200,1697209275,28200,28200,28200,28200,0
|
|
20250516,173100,1697209275,28200,28200,28200,28200,0
|
|
20250516,173000,1697209275,28200,28200,28200,28200,0
|
|
20250516,172900,1697209275,28200,28200,28200,28200,0
|
|
20250516,172800,1697209275,28200,28200,28200,28200,0
|
|
20250516,172700,1697209275,28200,28200,28200,28200,0
|
|
20250516,172600,1697209275,28200,28200,28200,28200,0
|
|
20250516,172500,1697209275,28200,28200,28200,28200,0
|
|
20250516,172400,1697209275,28200,28200,28200,28200,0
|
|
20250516,172300,1697209275,28200,28200,28200,28200,0
|
|
20250516,172200,1697209275,28200,28200,28200,28200,0
|
|
20250516,172100,1697209275,28200,28200,28200,28200,0
|
|
20250516,172000,1697209275,28200,28200,28200,28200,0
|
|
20250516,171900,1697209275,28200,28200,28200,28200,0
|
|
20250516,171800,1697209275,28200,28200,28200,28200,0
|
|
20250516,171700,1697209275,28200,28200,28200,28200,0
|
|
20250516,171600,1697209275,28200,28200,28200,28200,0
|
|
20250516,171500,1697209275,28200,28200,28200,28200,0
|
|
20250516,171400,1697209275,28200,28200,28200,28200,0
|
|
20250516,171300,1697209275,28200,28200,28200,28200,0
|
|
20250516,171200,1697209275,28200,28200,28200,28200,0
|
|
20250516,171100,1697209275,28200,28200,28200,28200,0
|
|
20250516,171000,1697209275,28200,28200,28200,28200,0
|
|
20250516,170900,1697209275,28200,28200,28200,28200,0
|
|
20250516,170800,1697209275,28200,28200,28200,28200,0
|
|
20250516,170700,1697209275,28200,28200,28200,28200,0
|
|
20250516,170600,1697209275,28200,28200,28200,28200,0
|
|
20250516,170500,1697209275,28200,28200,28200,28200,0
|
|
20250516,170400,1697209275,28200,28200,28200,28200,0
|
|
20250516,170300,1697209275,28200,28200,28200,28200,967
|
|
20250516,170200,1697209275,28200,28200,28200,28200,0
|
|
20250516,170100,1697209275,28200,28200,28200,28200,0
|
|
20250516,170000,1697209275,28200,28200,28200,28200,0
|
|
20250516,165900,1697209275,28200,28200,28200,28200,0
|
|
20250516,165800,1697209275,28200,28200,28200,28200,0
|
|
20250516,165700,1697209275,28200,28200,28200,28200,0
|
|
20250516,165600,1697209275,28200,28200,28200,28200,0
|
|
20250516,165500,1697209275,28200,28200,28200,28200,0
|
|
20250516,165400,1697209275,28200,28200,28200,28200,0
|
|
20250516,165300,1697209275,28200,28200,28200,28200,0
|
|
20250516,165200,1697209275,28200,28200,28200,28200,0
|
|
20250516,165100,1697209275,28200,28200,28200,28200,0
|
|
20250516,165000,1697209275,28200,28200,28200,28200,0
|
|
20250516,164900,1697209275,28200,28200,28200,28200,0
|
|
20250516,164800,1697209275,28200,28200,28200,28200,0
|
|
20250516,164700,1697209275,28200,28200,28200,28200,0
|
|
20250516,164600,1697209275,28200,28200,28200,28200,0
|
|
20250516,164500,1697209275,28200,28200,28200,28200,0
|
|
20250516,164400,1697209275,28200,28200,28200,28200,0
|
|
20250516,164300,1697209275,28200,28200,28200,28200,0
|
|
20250516,164200,1697209275,28200,28200,28200,28200,0
|
|
20250516,164100,1697209275,28200,28200,28200,28200,0
|
|
20250516,164000,1697209275,28200,28200,28200,28200,0
|
|
20250516,163900,1697209275,28200,28200,28200,28200,0
|
|
20250516,163800,1697209275,28200,28200,28200,28200,0
|
|
20250516,163700,1697209275,28200,28200,28200,28200,0
|
|
20250516,163600,1697209275,28200,28200,28200,28200,0
|
|
20250516,163500,1697209275,28200,28200,28200,28200,0
|
|
20250516,163400,1697209275,28200,28200,28200,28200,0
|
|
20250516,163300,1697209275,28200,28200,28200,28200,967
|
|
20250516,163200,1697209275,28200,28200,28200,28200,0
|
|
20250516,163100,1697209275,28200,28200,28200,28200,0
|
|
20250516,163000,1697209275,28200,28200,28200,28200,0
|
|
20250516,162900,1697209275,28200,28200,28200,28200,0
|
|
20250516,162800,1697209275,28200,28200,28200,28200,0
|
|
20250516,162700,1697209275,28200,28200,28200,28200,0
|
|
20250516,162600,1697209275,28200,28200,28200,28200,0
|
|
20250516,162500,1697209275,28200,28200,28200,28200,0
|
|
20250516,162400,1697209275,28200,28200,28200,28200,0
|
|
20250516,162300,1697209275,28200,28200,28200,28200,0
|
|
20250516,162200,1697209275,28200,28200,28200,28200,0
|
|
20250516,162100,1697209275,28200,28200,28200,28200,0
|
|
20250516,162000,1697209275,28200,28200,28200,28200,0
|
|
20250516,161900,1697209275,28200,28200,28200,28200,0
|
|
20250516,161800,1697209275,28200,28200,28200,28200,0
|
|
20250516,161700,1697209275,28200,28200,28200,28200,0
|
|
20250516,161600,1697209275,28200,28200,28200,28200,0
|
|
20250516,161500,1697209275,28200,28200,28200,28200,0
|
|
20250516,161400,1697209275,28200,28200,28200,28200,0
|
|
20250516,161300,1697209275,28200,28200,28200,28200,0
|
|
20250516,161200,1697209275,28200,28200,28200,28200,0
|
|
20250516,161100,1697209275,28200,28200,28200,28200,0
|
|
20250516,161000,1697209275,28200,28200,28200,28200,0
|
|
20250516,160900,1697209275,28200,28200,28200,28200,0
|
|
20250516,160800,1697209275,28200,28200,28200,28200,0
|
|
20250516,160700,1697209275,28200,28200,28200,28200,0
|
|
20250516,160600,1697209275,28200,28200,28200,28200,0
|
|
20250516,160500,1697209275,28200,28200,28200,28200,0
|
|
20250516,160400,1697209275,28200,28200,28200,28200,0
|
|
20250516,160300,1697209275,28200,28200,28200,28200,967
|
|
20250516,160200,1697209275,28200,28200,28200,28200,0
|
|
20250516,160100,1697209275,28200,28200,28200,28200,0
|
|
20250516,160000,1697209275,28200,28200,28200,28200,0
|
|
20250516,155900,1697209275,28200,28200,28200,28200,0
|
|
20250516,155800,1697209275,28200,28200,28200,28200,0
|
|
20250516,155700,1697209275,28200,28200,28200,28200,0
|
|
20250516,155600,1697209275,28200,28200,28200,28200,0
|
|
20250516,155500,1697209275,28200,28200,28200,28200,0
|
|
20250516,155400,1697209275,28200,28200,28200,28200,0
|
|
20250516,155300,1697209275,28200,28200,28200,28200,0
|
|
20250516,155200,1697209275,28200,28200,28200,28200,0
|
|
20250516,155100,1697209275,28200,28200,28200,28200,0
|
|
20250516,155000,1697209275,28200,28200,28200,28200,0
|
|
20250516,154900,1697209275,28200,28200,28200,28200,0
|
|
20250516,154800,1697209275,28200,28200,28200,28200,0
|
|
20250516,154700,1697209275,28200,28200,28200,28200,0
|
|
20250516,154600,1697209275,28200,28200,28200,28200,0
|
|
20250516,154500,1697209275,28200,28200,28200,28200,0
|
|
20250516,154400,1697209275,28200,28200,28200,28200,0
|
|
20250516,154300,1697209275,28200,28200,28200,28200,0
|
|
20250516,154200,1697209275,28200,28200,28200,28200,0
|
|
20250516,154100,1697209275,28200,28200,28200,28200,0
|
|
20250516,154000,1697209275,28200,28200,28200,28200,0
|
|
20250516,153900,1697209275,28200,28200,28200,28200,0
|
|
20250516,153800,1697209275,28200,28200,28200,28200,0
|
|
20250516,153700,1697209275,28200,28200,28200,28200,0
|
|
20250516,153600,1697209275,28200,28200,28200,28200,0
|
|
20250516,153500,1697209275,28200,28200,28200,28200,0
|
|
20250516,153400,1697209275,28200,28200,28200,28200,0
|
|
20250516,153300,1697209275,28200,28200,28200,28200,967
|
|
20250516,153200,1697209275,28200,28200,28200,28200,0
|
|
20250516,153100,1697209275,28200,28200,28200,28200,0
|
|
20250516,153000,1697209275,28200,28200,28200,28200,967
|
|
20250516,152900,1669939875,28200,28200,28200,28200,0
|
|
20250516,152800,1669939875,28200,28200,28200,28200,0
|
|
20250516,152700,1669939875,28200,28200,28200,28200,0
|
|
20250516,152600,1669939875,28200,28200,28200,28200,0
|
|
20250516,152500,1669939875,28200,28200,28200,28200,0
|
|
20250516,152400,1669939875,28200,28200,28200,28200,0
|
|
20250516,152300,1669939875,28200,28200,28200,28200,0
|
|
20250516,152200,1669939875,28200,28200,28200,28200,0
|
|
20250516,152100,1669939875,28200,28200,28200,28200,0
|
|
20250516,152000,1669939875,28200,28200,28200,28200,0
|
|
20250516,151900,1669939875,28200,28250,28250,28200,10
|
|
20250516,151800,1669657825,28200,28200,28200,28200,111
|
|
20250516,151700,1666527625,28200,28250,28250,28200,25
|
|
20250516,151600,1665822475,28250,28250,28250,28200,95
|
|
20250516,151500,1663142725,28250,28250,28250,28250,0
|
|
20250516,151400,1663142725,28250,28250,28250,28250,91
|
|
20250516,151300,1660571975,28250,28250,28250,28250,27
|
|
20250516,151200,1659809225,28250,28250,28250,28250,8
|
|
20250516,151100,1659583225,28250,28200,28250,28200,34
|
|
20250516,151000,1658624375,28250,28250,28250,28250,0
|
|
20250516,150900,1658624375,28250,28250,28250,28200,28
|
|
20250516,150800,1657834075,28250,28200,28250,28200,9
|
|
20250516,150700,1657579975,28250,28250,28250,28200,234
|
|
20250516,150600,1650969625,28250,28250,28250,28200,7
|
|
20250516,150500,1650772025,28250,28150,28250,28150,11
|
|
20250516,150400,1650461575,28250,28150,28250,28150,24
|
|
20250516,150300,1649785575,28150,28200,28200,28150,23
|
|
20250516,150200,1649137125,28150,28150,28150,28150,3
|
|
20250516,150100,1649052675,28150,28200,28200,28150,110
|
|
20250516,150000,1645950825,28150,28200,28200,28150,98
|
|
20250516,145900,1643191125,28200,28200,28200,28200,70
|
|
20250516,145800,1641217125,28200,28200,28200,28200,198
|
|
20250516,145700,1635633525,28200,28200,28200,28200,520
|
|
20250516,145600,1620969525,28250,28250,28250,28250,7
|
|
20250516,145500,1620771775,28250,28250,28250,28250,2
|
|
20250516,145400,1620715275,28250,28250,28250,28250,16
|
|
20250516,145300,1620263275,28250,28250,28300,28250,76
|
|
20250516,145200,1618116225,28250,28250,28250,28250,24
|
|
20250516,145100,1617438225,28250,28250,28250,28250,10
|
|
20250516,145000,1617155725,28200,28200,28250,28200,573
|
|
20250516,144900,1600996175,28200,28200,28200,28200,1
|
|
20250516,144800,1600967975,28250,28250,28250,28250,15
|
|
20250516,144700,1600544225,28250,28250,28250,28250,202
|
|
20250516,144600,1594837725,28200,28200,28200,28200,26
|
|
20250516,144500,1594104525,28300,28250,28300,28200,153
|
|
20250516,144400,1589782475,28250,28250,28250,28250,14
|
|
20250516,144300,1589386975,28250,28250,28250,28250,30
|
|
20250516,144200,1588539475,28250,28250,28250,28250,58
|
|
20250516,144100,1586900975,28250,28250,28250,28250,14
|
|
20250516,144000,1586505475,28300,28250,28300,28250,263
|
|
20250516,143900,1579070825,28250,28250,28250,28250,13
|
|
20250516,143800,1578703575,28250,28250,28250,28250,14
|
|
20250516,143700,1578308075,28250,28250,28250,28250,6
|
|
20250516,143600,1578138575,28250,28250,28250,28250,13
|
|
20250516,143500,1577771325,28250,28250,28250,28250,66
|
|
20250516,143400,1575906825,28300,28200,28300,28200,15
|
|
20250516,143300,1575483525,28250,28200,28250,28200,64
|
|
20250516,143200,1573675725,28200,28200,28200,28200,13
|
|
20250516,143100,1573309125,28250,28250,28250,28250,14
|
|
20250516,143000,1572913625,28200,28250,28250,28200,29
|
|
20250516,142900,1572094975,28200,28200,28200,28200,0
|
|
20250516,142800,1572094975,28200,28200,28200,28200,0
|
|
20250516,142700,1572094975,28200,28300,28350,28200,67
|
|
20250516,142600,1570202125,28300,28250,28300,28250,267
|
|
20250516,142500,1562658775,28200,28200,28200,28200,80
|
|
20250516,142400,1560402775,28200,28200,28200,28150,176
|
|
20250516,142300,1555444625,28200,28200,28200,28200,29
|
|
20250516,142200,1554626825,28250,28200,28250,28200,530
|
|
20250516,142100,1539660475,28150,28200,28200,28150,378
|
|
20250516,142000,1529016825,28200,28200,28200,28150,141
|
|
20250516,141900,1525045625,28200,28150,28200,28150,560
|
|
20250516,141800,1509258625,28100,28150,28150,28100,27
|
|
20250516,141700,1508499825,28100,28100,28100,28050,100
|
|
20250516,141600,1505690075,28100,28100,28100,28100,160
|
|
20250516,141500,1501194075,28150,28100,28150,28100,65
|
|
20250516,141400,1499367075,28100,28100,28100,28100,42
|
|
20250516,141300,1498186875,28100,28100,28100,28100,49
|
|
20250516,141200,1496809975,28100,28100,28100,28100,101
|
|
20250516,141100,1493971875,28150,28150,28150,28100,153
|
|
20250516,141000,1489667675,28100,28100,28100,28100,528
|
|
20250516,140900,1474830875,28100,28150,28150,28100,24
|
|
20250516,140800,1474156425,28100,28100,28150,28100,94
|
|
20250516,140700,1471514925,28100,28100,28100,28100,59
|
|
20250516,140600,1469857025,28100,28100,28100,28100,77
|
|
20250516,140500,1467693325,28100,28100,28100,28100,102
|
|
20250516,140400,1464827125,28150,28100,28150,28100,315
|
|
20250516,140300,1455966975,28100,28100,28100,28100,74
|
|
20250516,140200,1453887575,28100,28100,28100,28100,70
|
|
20250516,140100,1451920575,28100,28100,28100,28100,70
|
|
20250516,140000,1449953575,28100,28100,28100,28100,13
|
|
20250516,135900,1449588275,28100,28100,28100,28100,95
|
|
20250516,135800,1446918775,28100,28100,28100,28100,0
|
|
20250516,135700,1446918775,28100,28150,28150,28100,247
|
|
20250516,135600,1439967825,28100,28100,28100,28100,0
|
|
20250516,135500,1439967825,28100,28100,28100,28100,255
|
|
20250516,135400,1432802325,28100,28100,28100,28100,13
|
|
20250516,135300,1432437025,28100,28100,28100,28100,74
|
|
20250516,135200,1430357625,28150,28125,28150,28125,151
|
|
20250516,135100,1426109475,28150,28150,28150,28150,276
|
|
20250516,135000,1418340075,28150,28150,28150,28150,62
|
|
20250516,134900,1416594775,28150,28150,28150,28150,53
|
|
20250516,134800,1415102825,28150,28150,28150,28150,42
|
|
20250516,134700,1413920525,28150,28150,28150,28150,224
|
|
20250516,134600,1407614925,28150,28150,28150,28150,29
|
|
20250516,134500,1406798575,28150,28150,28150,28150,13
|
|
20250516,134400,1406432625,28200,28150,28200,28150,173
|
|
20250516,134300,1401556725,28150,28150,28150,28150,13
|
|
20250516,134200,1401190775,28150,28150,28150,28150,231
|
|
20250516,134100,1394688125,28150,28150,28150,28150,0
|
|
20250516,134000,1394688125,28150,28150,28150,28150,91
|
|
20250516,133900,1392126475,28100,28150,28200,28100,180
|
|
20250516,133800,1387054075,28150,28150,28200,28150,215
|
|
20250516,133700,1381001325,28150,28150,28150,28150,60
|
|
20250516,133600,1379312325,28150,28150,28150,28150,26
|
|
20250516,133500,1378580425,28150,28150,28200,28150,93
|
|
20250516,133400,1375961975,28150,28150,28150,28150,0
|
|
20250516,133300,1375961975,28150,28200,28200,28150,40
|
|
20250516,133200,1374835375,28200,28150,28200,28150,117
|
|
20250516,133100,1371536625,28150,28150,28150,28150,1
|
|
20250516,133000,1371508475,28200,28200,28200,28200,13
|
|
20250516,132900,1371141875,28200,28200,28200,28200,159
|
|
20250516,132800,1366658075,28200,28200,28200,28200,189
|
|
20250516,132700,1361328275,28150,28150,28200,28150,38
|
|
20250516,132600,1360258275,28200,28200,28200,28200,38
|
|
20250516,132500,1359186675,28200,28150,28200,28150,704
|
|
20250516,132400,1339364075,28200,28200,28200,28200,592
|
|
20250516,132300,1322669675,28200,28200,28200,28200,13
|
|
20250516,132200,1322303075,28200,28200,28200,28200,29
|
|
20250516,132100,1321485275,28200,28200,28200,28200,14
|
|
20250516,132000,1321090475,28200,28200,28200,28200,43
|
|
20250516,131900,1319877875,28250,28250,28250,28250,65
|
|
20250516,131800,1318041625,28250,28200,28250,28200,171
|
|
20250516,131700,1313212925,28200,28200,28200,28200,0
|
|
20250516,131600,1313212925,28200,28200,28200,28200,42
|
|
20250516,131500,1312028525,28200,28200,28200,28200,14
|
|
20250516,131400,1311633725,28200,28200,28250,28200,80
|
|
20250516,131300,1309373875,28250,28250,28250,28250,48
|
|
20250516,131200,1308017875,28250,28200,28250,28200,76
|
|
20250516,131100,1305872325,28200,28250,28250,28200,216
|
|
20250516,131000,1299771225,28200,28200,28200,28200,42
|
|
20250516,130900,1298586825,28250,28250,28250,28250,0
|
|
20250516,130800,1298586825,28250,28200,28250,28200,16
|
|
20250516,130700,1298135575,28200,28200,28200,28200,66
|
|
20250516,130600,1296274375,28200,28200,28200,28200,81
|
|
20250516,130500,1293990175,28200,28200,28200,28200,10
|
|
20250516,130400,1293708175,28250,28200,28250,28200,49
|
|
20250516,130300,1292324575,28250,28200,28250,28200,110
|
|
20250516,130200,1289217725,28200,28200,28200,28200,50
|
|
20250516,130100,1287807725,28200,28250,28250,28200,75
|
|
20250516,130000,1285689675,28250,28250,28250,28250,172
|
|
20250516,125900,1280830675,28250,28250,28250,28250,73
|
|
20250516,125800,1278768425,28250,28250,28250,28250,54
|
|
20250516,125700,1277242925,28250,28250,28250,28250,29
|
|
20250516,125600,1276423675,28300,28300,28300,28250,83
|
|
20250516,125500,1274075425,28250,28250,28250,28250,44
|
|
20250516,125400,1272832425,28250,28300,28300,28250,71
|
|
20250516,125300,1270825225,28250,28250,28250,28250,58
|
|
20250516,125200,1269186725,28250,28250,28250,28250,82
|
|
20250516,125100,1266870225,28250,28250,28250,28250,61
|
|
20250516,125000,1265146975,28300,28300,28300,28300,25
|
|
20250516,124900,1264439475,28250,28300,28350,28250,213
|
|
20250516,124800,1258407925,28250,28250,28250,28250,74
|
|
20250516,124700,1256317425,28350,28250,28350,28250,427
|
|
20250516,124600,1244246575,28200,28200,28200,28200,80
|
|
20250516,124500,1241990575,28200,28200,28200,28200,52
|
|
20250516,124400,1240524175,28200,28250,28250,28200,68
|
|
20250516,124300,1238605825,28250,28250,28250,28250,1
|
|
20250516,124200,1238577575,28250,28250,28250,28250,13
|
|
20250516,124100,1238210325,28250,28200,28250,28200,126
|
|
20250516,124000,1234651525,28200,28200,28200,28200,0
|
|
20250516,123900,1234651525,28200,28250,28250,28200,65
|
|
20250516,123800,1232816675,28250,28250,28250,28250,2
|
|
20250516,123700,1232760175,28250,28350,28350,28250,180
|
|
20250516,123600,1227665175,28300,28250,28300,28250,113
|
|
20250516,123500,1224467925,28250,28200,28250,28200,651
|
|
20250516,123400,1206097375,28200,28150,28200,28150,94
|
|
20250516,123300,1203447275,28200,28200,28200,28200,85
|
|
20250516,123200,1201050275,28150,28200,28200,28150,31
|
|
20250516,123100,1200176725,28150,28200,28200,28150,76
|
|
20250516,123000,1198035625,28200,28200,28200,28200,27
|
|
20250516,122900,1197274225,28200,28150,28200,28150,82
|
|
20250516,122800,1194962475,28150,28150,28150,28150,90
|
|
20250516,122700,1192428975,28150,28150,28150,28150,5
|
|
20250516,122600,1192288225,28150,28150,28150,28150,86
|
|
20250516,122500,1189867325,28200,28150,28200,28150,65
|
|
20250516,122400,1188037025,28200,28200,28200,28150,51
|
|
20250516,122300,1186600225,28200,28200,28200,28200,36
|
|
20250516,122200,1185585025,28200,28200,28200,28200,42
|
|
20250516,122100,1184400625,28200,28100,28200,28100,268
|
|
20250516,122000,1176849625,28100,28150,28150,28100,493
|
|
20250516,121900,1162990075,28150,28150,28150,28150,13
|
|
20250516,121800,1162624125,28150,28150,28150,28150,79
|
|
20250516,121700,1160400275,28150,28150,28150,28150,40
|
|
20250516,121600,1159274275,28150,28150,28150,28150,0
|
|
20250516,121500,1159274275,28150,28200,28200,28150,195
|
|
20250516,121400,1153778525,28200,28150,28200,28150,15
|
|
20250516,121300,1153356225,28150,28150,28150,28150,29
|
|
20250516,121200,1152539875,28150,28100,28150,28100,104
|
|
20250516,121100,1149612925,28100,28100,28100,28100,38
|
|
20250516,121000,1148545125,28100,28150,28150,28100,44
|
|
20250516,120900,1147307175,28100,28100,28150,28100,83
|
|
20250516,120800,1144974825,28100,28050,28100,28050,127
|
|
20250516,120700,1141408725,28050,28050,28050,28050,14
|
|
20250516,120600,1141016025,28100,28100,28100,28100,174
|
|
20250516,120500,1136126625,28100,28050,28100,28050,42
|
|
20250516,120400,1134947075,28050,28100,28100,28050,437
|
|
20250516,120300,1122679125,28150,28150,28150,28150,0
|
|
20250516,120200,1122679125,28150,28150,28150,28150,59
|
|
20250516,120100,1121018275,28150,28150,28150,28150,0
|
|
20250516,120000,1121018275,28150,28150,28150,28100,190
|
|
20250516,115900,1115670425,28150,28150,28150,28150,104
|
|
20250516,115800,1112742825,28150,28150,28150,28050,796
|
|
20250516,115700,1090392425,28150,28150,28150,28150,56
|
|
20250516,115600,1088816025,28150,28100,28150,28100,33
|
|
20250516,115500,1087888575,28100,28100,28100,28100,60
|
|
20250516,115400,1086202575,28050,28100,28100,28050,140
|
|
20250516,115300,1082275525,28050,28050,28050,28050,289
|
|
20250516,115200,1074169075,28050,28050,28050,28050,42
|
|
20250516,115100,1072990975,28050,28050,28050,28050,36
|
|
20250516,115000,1071981175,28150,28050,28150,28050,448
|
|
20250516,114900,1059414625,28050,28050,28050,28050,192
|
|
20250516,114800,1054029025,28050,28050,28050,28050,140
|
|
20250516,114700,1050102025,28050,28050,28100,28050,95
|
|
20250516,114600,1047434625,28100,28100,28100,28100,20
|
|
20250516,114500,1046872625,28100,28050,28100,28050,61
|
|
20250516,114400,1045159475,28100,28100,28100,28100,29
|
|
20250516,114300,1044344575,28100,28100,28100,28100,92
|
|
20250516,114200,1041759375,28150,28150,28150,28150,8
|
|
20250516,114100,1041534175,28150,28150,28150,28150,92
|
|
20250516,114000,1038944375,28100,28200,28200,28100,10
|
|
20250516,113900,1038663075,28250,28100,28250,28100,327
|
|
20250516,113800,1029446875,28100,28100,28100,28100,19
|
|
20250516,113700,1028912975,28100,28100,28100,28100,171
|
|
20250516,113600,1024107875,28100,28150,28150,28100,16
|
|
20250516,113500,1023658125,28150,28100,28150,28100,138
|
|
20250516,113400,1019780075,28050,28100,28100,28050,31
|
|
20250516,113300,1018910425,28050,28050,28100,28050,68
|
|
20250516,113200,1017002925,28050,28050,28050,28050,29
|
|
20250516,113100,1016189475,28050,28100,28100,28050,189
|
|
20250516,113000,1010879275,28050,28050,28050,28050,144
|
|
20250516,112900,1006840075,28100,28050,28100,28050,458
|
|
20250516,112800,993992775,28050,28050,28050,28050,42
|
|
20250516,112700,992814675,28100,28050,28100,28050,126
|
|
20250516,112600,989274675,28050,28050,28100,28050,244
|
|
20250516,112500,982427975,28100,28050,28100,28050,64
|
|
20250516,112400,980630275,28100,28050,28100,28050,32
|
|
20250516,112300,979732525,28100,28100,28100,28100,79
|
|
20250516,112200,977512625,28100,28050,28100,28050,182
|
|
20250516,112100,972398675,28050,28100,28100,28050,48
|
|
20250516,112000,971051275,28100,28100,28100,28100,49
|
|
20250516,111900,969674375,28100,28150,28150,28100,255
|
|
20250516,111800,962497575,28150,28150,28150,28100,136
|
|
20250516,111700,958669875,28100,28150,28150,28100,48
|
|
20250516,111600,957320125,28150,28150,28150,28150,26
|
|
20250516,111500,956588225,28150,28150,28150,28150,66
|
|
20250516,111400,954730325,28150,28150,28150,28150,17
|
|
20250516,111300,954251775,28150,28150,28150,28150,28
|
|
20250516,111200,953463575,28250,28250,28250,28250,65
|
|
20250516,111100,951627325,28200,28100,28200,28100,861
|
|
20250516,111000,927356325,28100,28100,28100,28100,0
|
|
20250516,110900,927356325,28100,28100,28100,28100,37
|
|
20250516,110800,926316625,28100,28100,28100,28100,92
|
|
20250516,110700,923731425,28150,28150,28150,28150,6
|
|
20250516,110600,923562525,28150,28100,28150,28100,45
|
|
20250516,110500,922297175,28150,28150,28150,28150,534
|
|
20250516,110400,907265075,28100,28150,28150,28100,1271
|
|
20250516,110300,871533975,28150,28150,28150,28150,1
|
|
20250516,110200,871505825,28150,28150,28150,28150,100
|
|
20250516,110100,868690825,28150,28150,28150,28150,117
|
|
20250516,110000,865397275,28150,28150,28150,28150,0
|
|
20250516,105900,865397275,28150,28150,28150,28150,15
|
|
20250516,105800,864975025,28150,28100,28150,28100,175
|
|
20250516,105700,860052525,28100,28100,28100,28100,461
|
|
20250516,105600,847098425,28150,28100,28150,28100,207
|
|
20250516,105500,841272825,28200,28150,28200,28150,260
|
|
20250516,105400,833953325,28200,28200,28200,28200,0
|
|
20250516,105300,833953325,28200,28200,28200,28200,50
|
|
20250516,105200,832543325,28200,28200,28200,28200,0
|
|
20250516,105100,832543325,28200,28200,28200,28200,100
|
|
20250516,105000,829723325,28200,28150,28200,28150,224
|
|
20250516,104900,823416825,28150,28150,28150,28150,250
|
|
20250516,104800,816379325,28150,28150,28150,28150,206
|
|
20250516,104700,810580425,28150,28150,28150,28150,4
|
|
20250516,104600,810467825,28150,28150,28150,28150,65
|
|
20250516,104500,808638075,28100,28150,28150,28100,512
|
|
20250516,104400,794250825,28150,28150,28150,28150,87
|
|
20250516,104300,791801775,28200,28200,28200,28150,294
|
|
20250516,104200,783524025,28200,28200,28200,28200,18
|
|
20250516,104100,783016425,28150,28150,28150,28150,26
|
|
20250516,104000,782284525,28150,28150,28150,28150,0
|
|
20250516,103900,782284525,28150,28150,28150,28150,50
|
|
20250516,103800,780877025,28200,28200,28200,28200,56
|
|
20250516,103700,779297825,28200,28200,28200,28200,7
|
|
20250516,103600,779100425,28200,28200,28200,28150,202
|
|
20250516,103500,773414025,28200,28200,28200,28200,33
|
|
20250516,103400,772483425,28250,28250,28250,28250,197
|
|
20250516,103300,766918175,28250,28200,28250,28200,200
|
|
20250516,103200,761268425,28150,28150,28150,28150,0
|
|
20250516,103100,761268425,28150,28150,28150,28150,26
|
|
20250516,103000,760536525,28150,28150,28150,28100,1021
|
|
20250516,102900,731845375,28150,28100,28150,28100,21
|
|
20250516,102800,731255225,28050,28050,28050,28050,0
|
|
20250516,102700,731255225,28050,28050,28050,28050,0
|
|
20250516,102600,731255225,28050,28050,28050,28050,102
|
|
20250516,102500,728394125,28000,28000,28000,28000,269
|
|
20250516,102400,720862125,28050,28000,28050,28000,194
|
|
20250516,102300,715422575,28000,27950,28000,27950,537
|
|
20250516,102200,700413325,28000,28000,28100,28000,659
|
|
20250516,102100,681956425,28050,28050,28050,28000,1035
|
|
20250516,102000,652937375,28100,28100,28100,28100,100
|
|
20250516,101900,650127375,28100,28150,28150,28100,920
|
|
20250516,101800,624275325,28100,28150,28150,28100,41
|
|
20250516,101700,623121225,28150,28200,28250,28150,168
|
|
20250516,101600,618387225,28250,28250,28250,28250,4
|
|
20250516,101500,618274225,28200,28200,28200,28200,466
|
|
20250516,101400,605133025,28250,28250,28250,28200,609
|
|
20250516,101300,587933975,28300,28300,28300,28300,0
|
|
20250516,101200,587933975,28300,28300,28300,28300,0
|
|
20250516,101100,587933975,28300,28300,28300,28300,0
|
|
20250516,101000,587933975,28300,28300,28300,28300,0
|
|
20250516,100900,587933975,28300,28250,28300,28250,204
|
|
20250516,100800,582160925,28250,28200,28250,28200,150
|
|
20250516,100700,577924125,28250,28200,28250,28200,13
|
|
20250516,100600,577557375,28200,28200,28200,28200,61
|
|
20250516,100500,575837175,28200,28200,28200,28200,0
|
|
20250516,100400,575837175,28200,28150,28200,28150,16
|
|
20250516,100300,575386725,28150,28150,28150,28150,20
|
|
20250516,100200,574823725,28150,28100,28150,28100,41
|
|
20250516,100100,573671575,28100,28100,28100,28050,880
|
|
20250516,100000,548958575,28150,28150,28150,28150,231
|
|
20250516,095900,542455925,28200,28250,28250,28200,944
|
|
20250516,095800,515821825,28250,28250,28250,28250,0
|
|
20250516,095700,515821825,28250,28250,28300,28250,78
|
|
20250516,095600,513614875,28300,28200,28300,28200,232
|
|
20250516,095500,507072375,28250,28250,28250,28250,612
|
|
20250516,095400,489783375,28400,28350,28400,28250,219
|
|
20250516,095300,483569675,28250,28300,28350,28250,111
|
|
20250516,095200,480425975,28300,28300,28300,28300,783
|
|
20250516,095100,458267075,28350,28350,28350,28350,72
|
|
20250516,095000,456225875,28400,28400,28400,28400,0
|
|
20250516,094900,456225875,28400,28400,28400,28350,217
|
|
20250516,094800,450066325,28400,28400,28400,28400,4
|
|
20250516,094700,449952725,28300,28300,28300,28300,108
|
|
20250516,094600,446896325,28400,28350,28400,28350,66
|
|
20250516,094500,445024575,28400,28300,28450,28300,390
|
|
20250516,094400,433939325,28300,28300,28400,28300,510
|
|
20250516,094300,419477875,28300,28300,28400,28300,310
|
|
20250516,094200,410685075,28400,28400,28400,28250,2108
|
|
20250516,094100,350963825,28425,28400,28425,28400,120
|
|
20250516,094000,347553325,28400,28450,28450,28400,77
|
|
20250516,093900,345363825,28450,28450,28450,28450,667
|
|
20250516,093800,326387675,28500,28500,28500,28500,259
|
|
20250516,093700,319006175,28550,28500,28550,28500,14
|
|
20250516,093600,318606925,28500,28500,28500,28500,107
|
|
20250516,093500,315557425,28500,28550,28600,28500,315
|
|
20250516,093400,306577925,28550,28550,28550,28500,80
|
|
20250516,093300,304296425,28500,28600,28600,28500,141
|
|
20250516,093200,300271325,28550,28600,28600,28550,449
|
|
20250516,093100,287445675,28650,28600,28650,28550,530
|
|
20250516,093000,272302625,28550,28600,28600,28550,100
|
|
20250516,092900,269445125,28600,28600,28650,28600,402
|
|
20250516,092800,257945825,28650,28650,28650,28600,21
|
|
20250516,092700,257344675,28650,28700,28700,28650,13
|
|
20250516,092600,256972175,28650,28650,28650,28650,1
|
|
20250516,092500,256943525,28650,28650,28650,28650,456
|
|
20250516,092400,243879125,28700,28650,28700,28650,37
|
|
20250516,092300,242818425,28650,28675,28675,28650,55
|
|
20250516,092200,241242550,28700,28600,28700,28600,383
|
|
20250516,092100,230269950,28700,28550,28700,28550,1026
|
|
20250516,092000,200977200,28500,28550,28550,28450,556
|
|
20250516,091900,185137000,28550,28650,28650,28550,403
|
|
20250516,091800,173621100,28650,28600,28650,28600,216
|
|
20250516,091700,167443300,28600,28550,28650,28550,81
|
|
20250516,091600,165126600,28600,28650,28650,28550,1566
|
|
20250516,091500,120341750,28650,28750,28750,28650,416
|
|
20250516,091400,108402100,28800,28750,28800,28750,51
|
|
20250516,091300,106935800,28700,28700,28700,28700,9
|
|
20250516,091200,106677500,28800,28800,28800,28800,18
|
|
20250516,091100,106159100,28700,28700,28700,28700,318
|
|
20250516,091000,97032500,28700,28750,28750,28700,21
|
|
20250516,090900,96428800,28750,28800,28800,28750,113
|
|
20250516,090800,93179450,28800,28800,28800,28800,9
|
|
20250516,090700,92920250,28750,28850,28950,28750,341
|
|
20250516,090600,83103850,28850,28900,28900,28850,141
|
|
20250516,090500,79031000,28950,28900,28950,28900,131
|
|
20250516,090400,75243550,28850,28850,28850,28850,1721
|
|
20250516,090300,25592700,28900,28900,28900,28900,20
|
|
20250516,090200,25014700,28900,28900,28900,28900,42
|
|
20250516,090100,23800900,28950,29000,29050,28950,114
|
|
20250516,090000,20497750,29000,29000,29350,29000,706
|