638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,193500,937456625,16370,16370,16370,16370,870
|
|
20250516,193400,937456625,16370,16370,16370,16370,0
|
|
20250516,193300,937456625,16370,16370,16370,16370,0
|
|
20250516,193200,937456625,16370,16370,16370,16370,0
|
|
20250516,193100,937456625,16370,16370,16370,16370,0
|
|
20250516,193000,937456625,16370,16370,16370,16370,0
|
|
20250516,192900,937456625,16370,16370,16370,16370,0
|
|
20250516,192800,937456625,16370,16370,16370,16370,0
|
|
20250516,192700,937456625,16370,16370,16370,16370,0
|
|
20250516,192600,937456625,16370,16370,16370,16370,0
|
|
20250516,192500,937456625,16370,16370,16370,16370,0
|
|
20250516,192400,937456625,16370,16370,16370,16370,0
|
|
20250516,192300,937456625,16370,16370,16370,16370,0
|
|
20250516,192200,937456625,16370,16370,16370,16370,0
|
|
20250516,192100,937456625,16370,16370,16370,16370,0
|
|
20250516,192000,937456625,16370,16370,16370,16370,0
|
|
20250516,191900,937456625,16370,16370,16370,16370,0
|
|
20250516,191800,937456625,16370,16370,16370,16370,0
|
|
20250516,191700,937456625,16370,16370,16370,16370,0
|
|
20250516,191600,937456625,16370,16370,16370,16370,0
|
|
20250516,191500,937456625,16370,16370,16370,16370,0
|
|
20250516,191400,937456625,16370,16370,16370,16370,0
|
|
20250516,191300,937456625,16370,16370,16370,16370,0
|
|
20250516,191200,937456625,16370,16370,16370,16370,0
|
|
20250516,191100,937456625,16370,16370,16370,16370,0
|
|
20250516,191000,937456625,16370,16370,16370,16370,0
|
|
20250516,190900,937456625,16370,16370,16370,16370,0
|
|
20250516,190800,937456625,16370,16370,16370,16370,0
|
|
20250516,190700,937456625,16370,16370,16370,16370,0
|
|
20250516,190600,937456625,16370,16370,16370,16370,0
|
|
20250516,190500,937456625,16370,16370,16370,16370,870
|
|
20250516,190400,937456625,16370,16370,16370,16370,0
|
|
20250516,190300,937456625,16370,16370,16370,16370,0
|
|
20250516,190200,937456625,16370,16370,16370,16370,0
|
|
20250516,190100,937456625,16370,16370,16370,16370,0
|
|
20250516,190000,937456625,16370,16370,16370,16370,0
|
|
20250516,185900,937456625,16370,16370,16370,16370,0
|
|
20250516,185800,937456625,16370,16370,16370,16370,0
|
|
20250516,185700,937456625,16370,16370,16370,16370,0
|
|
20250516,185600,937456625,16370,16370,16370,16370,0
|
|
20250516,185500,937456625,16370,16370,16370,16370,0
|
|
20250516,185400,937456625,16370,16370,16370,16370,0
|
|
20250516,185300,937456625,16370,16370,16370,16370,0
|
|
20250516,185200,937456625,16370,16370,16370,16370,0
|
|
20250516,185100,937456625,16370,16370,16370,16370,0
|
|
20250516,185000,937456625,16370,16370,16370,16370,0
|
|
20250516,184900,937456625,16370,16370,16370,16370,0
|
|
20250516,184800,937456625,16370,16370,16370,16370,0
|
|
20250516,184700,937456625,16370,16370,16370,16370,0
|
|
20250516,184600,937456625,16370,16370,16370,16370,0
|
|
20250516,184500,937456625,16370,16370,16370,16370,0
|
|
20250516,184400,937456625,16370,16370,16370,16370,0
|
|
20250516,184300,937456625,16370,16370,16370,16370,0
|
|
20250516,184200,937456625,16370,16370,16370,16370,0
|
|
20250516,184100,937456625,16370,16370,16370,16370,0
|
|
20250516,184000,937456625,16370,16370,16370,16370,0
|
|
20250516,183900,937456625,16370,16370,16370,16370,0
|
|
20250516,183800,937456625,16370,16370,16370,16370,0
|
|
20250516,183700,937456625,16370,16370,16370,16370,0
|
|
20250516,183600,937456625,16370,16370,16370,16370,0
|
|
20250516,183500,937456625,16370,16370,16370,16370,870
|
|
20250516,183400,937456625,16370,16370,16370,16370,0
|
|
20250516,183300,937456625,16370,16370,16370,16370,0
|
|
20250516,183200,937456625,16370,16370,16370,16370,0
|
|
20250516,183100,937456625,16370,16370,16370,16370,0
|
|
20250516,183000,937456625,16370,16370,16370,16370,0
|
|
20250516,182900,937456625,16370,16370,16370,16370,0
|
|
20250516,182800,937456625,16370,16370,16370,16370,0
|
|
20250516,182700,937456625,16370,16370,16370,16370,0
|
|
20250516,182600,937456625,16370,16370,16370,16370,0
|
|
20250516,182500,937456625,16370,16370,16370,16370,0
|
|
20250516,182400,937456625,16370,16370,16370,16370,0
|
|
20250516,182300,937456625,16370,16370,16370,16370,0
|
|
20250516,182200,937456625,16370,16370,16370,16370,0
|
|
20250516,182100,937456625,16370,16370,16370,16370,0
|
|
20250516,182000,937456625,16370,16370,16370,16370,0
|
|
20250516,181900,937456625,16370,16370,16370,16370,0
|
|
20250516,181800,937456625,16370,16370,16370,16370,0
|
|
20250516,181700,937456625,16370,16370,16370,16370,0
|
|
20250516,181600,937456625,16370,16370,16370,16370,0
|
|
20250516,181500,937456625,16370,16370,16370,16370,0
|
|
20250516,181400,937456625,16370,16370,16370,16370,0
|
|
20250516,181300,937456625,16370,16370,16370,16370,0
|
|
20250516,181200,937456625,16370,16370,16370,16370,0
|
|
20250516,181100,937456625,16370,16370,16370,16370,0
|
|
20250516,181000,937456625,16370,16370,16370,16370,0
|
|
20250516,180900,937456625,16370,16370,16370,16370,0
|
|
20250516,180800,937456625,16370,16370,16370,16370,0
|
|
20250516,180700,937456625,16370,16370,16370,16370,0
|
|
20250516,180600,937456625,16370,16370,16370,16370,0
|
|
20250516,180500,937456625,16370,16370,16370,16370,870
|
|
20250516,180400,937456625,16370,16370,16370,16370,0
|
|
20250516,180300,937456625,16370,16370,16370,16370,0
|
|
20250516,180200,937456625,16370,16370,16370,16370,0
|
|
20250516,180100,937456625,16370,16370,16370,16370,0
|
|
20250516,180000,937456625,16370,16370,16370,16370,0
|
|
20250516,175900,937456625,16370,16370,16370,16370,0
|
|
20250516,175800,937456625,16370,16370,16370,16370,0
|
|
20250516,175700,937456625,16370,16370,16370,16370,0
|
|
20250516,175600,937456625,16370,16370,16370,16370,0
|
|
20250516,175500,937456625,16370,16370,16370,16370,0
|
|
20250516,175400,937456625,16370,16370,16370,16370,0
|
|
20250516,175300,937456625,16370,16370,16370,16370,0
|
|
20250516,175200,937456625,16370,16370,16370,16370,0
|
|
20250516,175100,937456625,16370,16370,16370,16370,0
|
|
20250516,175000,937456625,16370,16370,16370,16370,0
|
|
20250516,174900,937456625,16370,16370,16370,16370,0
|
|
20250516,174800,937456625,16370,16370,16370,16370,0
|
|
20250516,174700,937456625,16370,16370,16370,16370,0
|
|
20250516,174600,937456625,16370,16370,16370,16370,0
|
|
20250516,174500,937456625,16370,16370,16370,16370,0
|
|
20250516,174400,937456625,16370,16370,16370,16370,0
|
|
20250516,174300,937456625,16370,16370,16370,16370,0
|
|
20250516,174200,937456625,16370,16370,16370,16370,0
|
|
20250516,174100,937456625,16370,16370,16370,16370,0
|
|
20250516,174000,937456625,16370,16370,16370,16370,0
|
|
20250516,173900,937456625,16370,16370,16370,16370,0
|
|
20250516,173800,937456625,16370,16370,16370,16370,0
|
|
20250516,173700,937456625,16370,16370,16370,16370,0
|
|
20250516,173600,937456625,16370,16370,16370,16370,0
|
|
20250516,173500,937456625,16370,16370,16370,16370,870
|
|
20250516,173400,937456625,16370,16370,16370,16370,0
|
|
20250516,173300,937456625,16370,16370,16370,16370,0
|
|
20250516,173200,937456625,16370,16370,16370,16370,0
|
|
20250516,173100,937456625,16370,16370,16370,16370,0
|
|
20250516,173000,937456625,16370,16370,16370,16370,0
|
|
20250516,172900,937456625,16370,16370,16370,16370,0
|
|
20250516,172800,937456625,16370,16370,16370,16370,0
|
|
20250516,172700,937456625,16370,16370,16370,16370,0
|
|
20250516,172600,937456625,16370,16370,16370,16370,0
|
|
20250516,172500,937456625,16370,16370,16370,16370,0
|
|
20250516,172400,937456625,16370,16370,16370,16370,0
|
|
20250516,172300,937456625,16370,16370,16370,16370,0
|
|
20250516,172200,937456625,16370,16370,16370,16370,0
|
|
20250516,172100,937456625,16370,16370,16370,16370,0
|
|
20250516,172000,937456625,16370,16370,16370,16370,0
|
|
20250516,171900,937456625,16370,16370,16370,16370,0
|
|
20250516,171800,937456625,16370,16370,16370,16370,0
|
|
20250516,171700,937456625,16370,16370,16370,16370,0
|
|
20250516,171600,937456625,16370,16370,16370,16370,0
|
|
20250516,171500,937456625,16370,16370,16370,16370,0
|
|
20250516,171400,937456625,16370,16370,16370,16370,0
|
|
20250516,171300,937456625,16370,16370,16370,16370,0
|
|
20250516,171200,937456625,16370,16370,16370,16370,0
|
|
20250516,171100,937456625,16370,16370,16370,16370,0
|
|
20250516,171000,937456625,16370,16370,16370,16370,0
|
|
20250516,170900,937456625,16370,16370,16370,16370,0
|
|
20250516,170800,937456625,16370,16370,16370,16370,0
|
|
20250516,170700,937456625,16370,16370,16370,16370,0
|
|
20250516,170600,937456625,16370,16370,16370,16370,0
|
|
20250516,170500,937456625,16370,16370,16370,16370,870
|
|
20250516,170400,937456625,16370,16370,16370,16370,0
|
|
20250516,170300,937456625,16370,16370,16370,16370,0
|
|
20250516,170200,937456625,16370,16370,16370,16370,0
|
|
20250516,170100,937456625,16370,16370,16370,16370,0
|
|
20250516,170000,937456625,16370,16370,16370,16370,0
|
|
20250516,165900,937456625,16370,16370,16370,16370,0
|
|
20250516,165800,937456625,16370,16370,16370,16370,0
|
|
20250516,165700,937456625,16370,16370,16370,16370,0
|
|
20250516,165600,937456625,16370,16370,16370,16370,0
|
|
20250516,165500,937456625,16370,16370,16370,16370,0
|
|
20250516,165400,937456625,16370,16370,16370,16370,0
|
|
20250516,165300,937456625,16370,16370,16370,16370,0
|
|
20250516,165200,937456625,16370,16370,16370,16370,0
|
|
20250516,165100,937456625,16370,16370,16370,16370,0
|
|
20250516,165000,937456625,16370,16370,16370,16370,0
|
|
20250516,164900,937456625,16370,16370,16370,16370,0
|
|
20250516,164800,937456625,16370,16370,16370,16370,0
|
|
20250516,164700,937456625,16370,16370,16370,16370,0
|
|
20250516,164600,937456625,16370,16370,16370,16370,0
|
|
20250516,164500,937456625,16370,16370,16370,16370,0
|
|
20250516,164400,937456625,16370,16370,16370,16370,0
|
|
20250516,164300,937456625,16370,16370,16370,16370,0
|
|
20250516,164200,937456625,16370,16370,16370,16370,0
|
|
20250516,164100,937456625,16370,16370,16370,16370,0
|
|
20250516,164000,937456625,16370,16370,16370,16370,0
|
|
20250516,163900,937456625,16370,16370,16370,16370,0
|
|
20250516,163800,937456625,16370,16370,16370,16370,0
|
|
20250516,163700,937456625,16370,16370,16370,16370,0
|
|
20250516,163600,937456625,16370,16370,16370,16370,0
|
|
20250516,163500,937456625,16370,16370,16370,16370,870
|
|
20250516,163400,937456625,16370,16370,16370,16370,0
|
|
20250516,163300,937456625,16370,16370,16370,16370,0
|
|
20250516,163200,937456625,16370,16370,16370,16370,0
|
|
20250516,163100,937456625,16370,16370,16370,16370,0
|
|
20250516,163000,937456625,16370,16370,16370,16370,0
|
|
20250516,162900,937456625,16370,16370,16370,16370,0
|
|
20250516,162800,937456625,16370,16370,16370,16370,0
|
|
20250516,162700,937456625,16370,16370,16370,16370,0
|
|
20250516,162600,937456625,16370,16370,16370,16370,0
|
|
20250516,162500,937456625,16370,16370,16370,16370,0
|
|
20250516,162400,937456625,16370,16370,16370,16370,0
|
|
20250516,162300,937456625,16370,16370,16370,16370,0
|
|
20250516,162200,937456625,16370,16370,16370,16370,0
|
|
20250516,162100,937456625,16370,16370,16370,16370,0
|
|
20250516,162000,937456625,16370,16370,16370,16370,0
|
|
20250516,161900,937456625,16370,16370,16370,16370,0
|
|
20250516,161800,937456625,16370,16370,16370,16370,0
|
|
20250516,161700,937456625,16370,16370,16370,16370,0
|
|
20250516,161600,937456625,16370,16370,16370,16370,0
|
|
20250516,161500,937456625,16370,16370,16370,16370,0
|
|
20250516,161400,937456625,16370,16370,16370,16370,0
|
|
20250516,161300,937456625,16370,16370,16370,16370,0
|
|
20250516,161200,937456625,16370,16370,16370,16370,0
|
|
20250516,161100,937456625,16370,16370,16370,16370,0
|
|
20250516,161000,937456625,16370,16370,16370,16370,0
|
|
20250516,160900,937456625,16370,16370,16370,16370,0
|
|
20250516,160800,937456625,16370,16370,16370,16370,0
|
|
20250516,160700,937456625,16370,16370,16370,16370,0
|
|
20250516,160600,937456625,16370,16370,16370,16370,0
|
|
20250516,160500,937456625,16370,16370,16370,16370,870
|
|
20250516,160400,937456625,16370,16370,16370,16370,0
|
|
20250516,160300,937456625,16370,16370,16370,16370,0
|
|
20250516,160200,937456625,16370,16370,16370,16370,0
|
|
20250516,160100,937456625,16370,16370,16370,16370,0
|
|
20250516,160000,937456625,16370,16370,16370,16370,0
|
|
20250516,155900,937456625,16370,16370,16370,16370,0
|
|
20250516,155800,937456625,16370,16370,16370,16370,0
|
|
20250516,155700,937456625,16370,16370,16370,16370,0
|
|
20250516,155600,937456625,16370,16370,16370,16370,0
|
|
20250516,155500,937456625,16370,16370,16370,16370,0
|
|
20250516,155400,937456625,16370,16370,16370,16370,0
|
|
20250516,155300,937456625,16370,16370,16370,16370,0
|
|
20250516,155200,937456625,16370,16370,16370,16370,0
|
|
20250516,155100,937456625,16370,16370,16370,16370,0
|
|
20250516,155000,937456625,16370,16370,16370,16370,0
|
|
20250516,154900,937456625,16370,16370,16370,16370,0
|
|
20250516,154800,937456625,16370,16370,16370,16370,0
|
|
20250516,154700,937456625,16370,16370,16370,16370,0
|
|
20250516,154600,937456625,16370,16370,16370,16370,0
|
|
20250516,154500,937456625,16370,16370,16370,16370,0
|
|
20250516,154400,937456625,16370,16370,16370,16370,0
|
|
20250516,154300,937456625,16370,16370,16370,16370,0
|
|
20250516,154200,937456625,16370,16370,16370,16370,0
|
|
20250516,154100,937456625,16370,16370,16370,16370,0
|
|
20250516,154000,937456625,16370,16370,16370,16370,0
|
|
20250516,153900,937456625,16370,16370,16370,16370,0
|
|
20250516,153800,937456625,16370,16370,16370,16370,0
|
|
20250516,153700,937456625,16370,16370,16370,16370,0
|
|
20250516,153600,937456625,16370,16370,16370,16370,0
|
|
20250516,153500,937456625,16370,16370,16370,16370,870
|
|
20250516,153400,937456625,16370,16370,16370,16370,0
|
|
20250516,153300,937456625,16370,16370,16370,16370,0
|
|
20250516,153200,937456625,16370,16370,16370,16370,0
|
|
20250516,153100,937456625,16370,16370,16370,16370,0
|
|
20250516,153000,937456625,16370,16370,16370,16370,870
|
|
20250516,152900,923214725,16370,16370,16370,16370,0
|
|
20250516,152800,923214725,16370,16370,16370,16370,0
|
|
20250516,152700,923214725,16370,16370,16370,16370,0
|
|
20250516,152600,923214725,16370,16370,16370,16370,0
|
|
20250516,152500,923214725,16370,16370,16370,16370,0
|
|
20250516,152400,923214725,16370,16370,16370,16370,0
|
|
20250516,152300,923214725,16370,16370,16370,16370,0
|
|
20250516,152200,923214725,16370,16370,16370,16370,0
|
|
20250516,152100,923214725,16370,16370,16370,16370,0
|
|
20250516,152000,923214725,16370,16370,16370,16370,0
|
|
20250516,151900,923214725,16370,16340,16370,16310,473
|
|
20250516,151800,915487995,16370,16340,16380,16340,49
|
|
20250516,151700,914687265,16380,16380,16380,16380,1
|
|
20250516,151600,914670885,16390,16390,16390,16390,0
|
|
20250516,151500,914670885,16390,16380,16390,16380,4
|
|
20250516,151400,914605355,16340,16340,16340,16340,0
|
|
20250516,151300,914605355,16340,16380,16380,16340,574
|
|
20250516,151200,905209035,16340,16380,16380,16340,187
|
|
20250516,151100,902148405,16380,16350,16380,16340,60
|
|
20250516,151000,901167745,16380,16380,16380,16380,0
|
|
20250516,150900,901167745,16380,16380,16380,16380,1
|
|
20250516,150800,901151365,16340,16370,16370,16340,135
|
|
20250516,150700,898944485,16370,16390,16390,16370,20
|
|
20250516,150600,898616885,16400,16400,16400,16400,76
|
|
20250516,150500,897370485,16390,16390,16390,16390,17
|
|
20250516,150400,897091855,16390,16390,16390,16390,84
|
|
20250516,150300,895715095,16370,16380,16380,16370,10
|
|
20250516,150200,895551385,16370,16380,16390,16370,566
|
|
20250516,150100,886280825,16380,16380,16380,16380,2
|
|
20250516,150000,886248065,16380,16380,16380,16380,8
|
|
20250516,145900,886117025,16380,16380,16380,16380,80
|
|
20250516,145800,884806625,16380,16380,16380,16380,0
|
|
20250516,145700,884806625,16380,16380,16380,16380,45
|
|
20250516,145600,884069525,16380,16380,16380,16380,1
|
|
20250516,145500,884053145,16340,16350,16350,16340,106
|
|
20250516,145400,882321005,16380,16380,16380,16380,1
|
|
20250516,145300,882304625,16340,16350,16350,16340,30
|
|
20250516,145200,881814415,16380,16380,16380,16370,108
|
|
20250516,145100,880046345,16380,16380,16380,16380,0
|
|
20250516,145000,880046345,16380,16380,16380,16380,0
|
|
20250516,144900,880046345,16380,16380,16380,16380,2
|
|
20250516,144800,880013585,16380,16380,16380,16380,35
|
|
20250516,144700,879440285,16370,16370,16370,16370,56
|
|
20250516,144600,878523565,16370,16370,16370,16370,4
|
|
20250516,144500,878458085,16370,16370,16370,16370,5
|
|
20250516,144400,878376235,16370,16370,16370,16370,10
|
|
20250516,144300,878212535,16380,16380,16380,16380,0
|
|
20250516,144200,878212535,16380,16380,16380,16380,0
|
|
20250516,144100,878212535,16380,16380,16380,16380,0
|
|
20250516,144000,878212535,16380,16380,16380,16380,0
|
|
20250516,143900,878212535,16380,16380,16380,16380,0
|
|
20250516,143800,878212535,16380,16380,16380,16380,0
|
|
20250516,143700,878212535,16380,16380,16380,16380,0
|
|
20250516,143600,878212535,16380,16380,16380,16380,0
|
|
20250516,143500,878212535,16380,16380,16380,16380,9
|
|
20250516,143400,878065115,16390,16390,16390,16390,0
|
|
20250516,143300,878065115,16390,16390,16390,16390,0
|
|
20250516,143200,878065115,16390,16320,16390,16320,6
|
|
20250516,143100,877967125,16330,16330,16390,16330,66
|
|
20250516,143000,876889035,16320,16320,16320,16320,0
|
|
20250516,142900,876889035,16320,16330,16330,16320,47
|
|
20250516,142800,876121585,16380,16380,16380,16380,2
|
|
20250516,142700,876088825,16380,16380,16380,16380,0
|
|
20250516,142600,876088825,16380,16380,16380,16380,0
|
|
20250516,142500,876088825,16380,16380,16380,16380,0
|
|
20250516,142400,876088825,16380,16380,16380,16380,0
|
|
20250516,142300,876088825,16380,16390,16390,16380,12
|
|
20250516,142200,875892165,16390,16390,16390,16390,25
|
|
20250516,142100,875482415,16400,16400,16400,16400,0
|
|
20250516,142000,875482415,16400,16400,16400,16400,139
|
|
20250516,141900,873202815,16400,16400,16400,16390,6
|
|
20250516,141800,873104435,16390,16400,16400,16380,298
|
|
20250516,141700,868220205,16390,16390,16390,16390,164
|
|
20250516,141600,865532245,16390,16330,16390,16330,20
|
|
20250516,141500,865204595,16320,16320,16320,16320,4
|
|
20250516,141400,865139315,16320,16320,16320,16320,20
|
|
20250516,141300,864812915,16320,16320,16320,16320,20
|
|
20250516,141200,864486515,16320,16320,16320,16320,88
|
|
20250516,141100,863050355,16320,16340,16340,16320,121
|
|
20250516,141000,861074145,16340,16370,16370,16340,125
|
|
20250516,140900,859031345,16340,16370,16370,16340,301
|
|
20250516,140800,854106795,16370,16370,16370,16370,0
|
|
20250516,140700,854106795,16370,16390,16390,16370,60
|
|
20250516,140600,853123915,16390,16390,16390,16390,0
|
|
20250516,140500,853123915,16390,16390,16390,16390,0
|
|
20250516,140400,853123915,16390,16390,16400,16390,146
|
|
20250516,140300,850730425,16390,16390,16390,16360,83
|
|
20250516,140200,849371175,16380,16380,16390,16380,50
|
|
20250516,140100,848551715,16390,16390,16390,16390,19
|
|
20250516,140000,848240305,16390,16390,16390,16390,0
|
|
20250516,135900,848240305,16390,16390,16390,16390,14
|
|
20250516,135800,848010845,16390,16390,16390,16390,0
|
|
20250516,135700,848010845,16390,16390,16390,16390,1
|
|
20250516,135600,847994455,16370,16370,16370,16370,3
|
|
20250516,135500,847945345,16350,16350,16350,16350,0
|
|
20250516,135400,847945345,16350,16380,16390,16350,95
|
|
20250516,135300,846389315,16380,16360,16380,16360,16
|
|
20250516,135200,846127395,16360,16370,16370,16360,27
|
|
20250516,135100,845685475,16370,16370,16370,16370,66
|
|
20250516,135000,844605055,16370,16370,16370,16370,3
|
|
20250516,134900,844555945,16360,16360,16360,16360,1
|
|
20250516,134800,844539585,16370,16370,16370,16370,4
|
|
20250516,134700,844474105,16360,16360,16360,16360,0
|
|
20250516,134600,844474105,16360,16350,16370,16340,180
|
|
20250516,134500,841530815,16350,16350,16350,16350,165
|
|
20250516,134400,838833065,16360,16360,16360,16360,0
|
|
20250516,134300,838833065,16360,16360,16360,16360,0
|
|
20250516,134200,838833065,16360,16360,16360,16360,0
|
|
20250516,134100,838833065,16360,16360,16360,16360,0
|
|
20250516,134000,838833065,16360,16360,16360,16360,0
|
|
20250516,133900,838833065,16360,16360,16360,16360,19
|
|
20250516,133800,838522225,16360,16360,16360,16360,23
|
|
20250516,133700,838145945,16340,16340,16340,16340,2
|
|
20250516,133600,838113265,16340,16340,16340,16340,0
|
|
20250516,133500,838113265,16340,16340,16340,16340,10
|
|
20250516,133400,837949865,16340,16340,16340,16340,0
|
|
20250516,133300,837949865,16340,16340,16340,16340,0
|
|
20250516,133200,837949865,16340,16340,16340,16340,0
|
|
20250516,133100,837949865,16340,16340,16340,16340,10
|
|
20250516,133000,837786465,16380,16350,16380,16350,8
|
|
20250516,132900,837655635,16350,16350,16350,16350,3
|
|
20250516,132800,837606585,16340,16340,16340,16340,10
|
|
20250516,132700,837443185,16350,16360,16380,16350,9
|
|
20250516,132600,837295995,16380,16380,16380,16380,0
|
|
20250516,132500,837295995,16380,16380,16380,16380,1
|
|
20250516,132400,837279615,16380,16380,16380,16380,0
|
|
20250516,132300,837279615,16380,16380,16380,16380,1
|
|
20250516,132200,837263235,16380,16330,16380,16330,191
|
|
20250516,132100,834142045,16330,16330,16340,16330,25
|
|
20250516,132000,833733765,16340,16340,16340,16340,1
|
|
20250516,131900,833717425,16340,16340,16340,16340,1
|
|
20250516,131800,833701085,16350,16350,16350,16350,0
|
|
20250516,131700,833701085,16350,16330,16350,16330,107
|
|
20250516,131600,831953635,16350,16340,16350,16340,27
|
|
20250516,131500,831512305,16330,16330,16330,16330,3
|
|
20250516,131400,831463315,16330,16340,16340,16330,16
|
|
20250516,131300,831201945,16340,16350,16350,16330,105
|
|
20250516,131200,829485945,16365,16365,16365,16365,0
|
|
20250516,131100,829485945,16365,16380,16380,16365,30
|
|
20250516,131000,828994575,16390,16380,16390,16380,341
|
|
20250516,130900,823408255,16380,16340,16380,16340,105
|
|
20250516,130800,821691215,16340,16340,16340,16340,135
|
|
20250516,130700,819485315,16350,16380,16380,16350,11
|
|
20250516,130600,819305435,16340,16340,16340,16340,4
|
|
20250516,130500,819240075,16340,16340,16340,16340,0
|
|
20250516,130400,819240075,16340,16350,16380,16340,221
|
|
20250516,130300,815625685,16390,16390,16390,16390,0
|
|
20250516,130200,815625685,16390,16390,16390,16390,14
|
|
20250516,130100,815396225,16340,16400,16400,16340,8
|
|
20250516,130000,815265445,16380,16380,16400,16380,13
|
|
20250516,125900,815052425,16380,16340,16380,16340,236
|
|
20250516,125800,811194905,16340,16340,16340,16340,13
|
|
20250516,125700,810982485,16340,16340,16340,16340,0
|
|
20250516,125600,810982485,16340,16340,16340,16340,0
|
|
20250516,125500,810982485,16340,16340,16340,16340,1
|
|
20250516,125400,810966145,16340,16340,16340,16340,0
|
|
20250516,125300,810966145,16340,16340,16340,16340,5
|
|
20250516,125200,810884445,16340,16340,16340,16340,29
|
|
20250516,125100,810410585,16340,16340,16340,16340,10
|
|
20250516,125000,810247185,16340,16340,16340,16340,7
|
|
20250516,124900,810132805,16430,16430,16430,16430,0
|
|
20250516,124800,810132805,16430,16400,16430,16400,47
|
|
20250516,124700,809361615,16360,16360,16360,16300,176
|
|
20250516,124600,806485855,16300,16300,16300,16300,0
|
|
20250516,124500,806485855,16300,16350,16360,16300,15
|
|
20250516,124400,806240695,16280,16270,16330,16270,140
|
|
20250516,124300,803959965,16270,16270,16270,16270,0
|
|
20250516,124200,803959965,16270,16250,16270,16250,30
|
|
20250516,124100,803472325,16250,16250,16250,16250,1
|
|
20250516,124000,803456075,16240,16240,16240,16240,0
|
|
20250516,123900,803456075,16240,16230,16250,16230,416
|
|
20250516,123800,796699885,16240,16240,16240,16240,0
|
|
20250516,123700,796699885,16240,16180,16240,16170,184
|
|
20250516,123600,793718015,16210,16210,16210,16210,0
|
|
20250516,123500,793718015,16210,16210,16210,16210,118
|
|
20250516,123400,791805235,16210,16210,16210,16210,0
|
|
20250516,123300,791805235,16210,16210,16210,16210,36
|
|
20250516,123200,791221675,16210,16170,16210,16170,16
|
|
20250516,123100,790962515,16160,16160,16160,16160,0
|
|
20250516,123000,790962515,16160,16160,16160,16160,10
|
|
20250516,122900,790800915,16160,16160,16160,16160,15
|
|
20250516,122800,790558515,16210,16210,16210,16210,0
|
|
20250516,122700,790558515,16210,16210,16210,16210,32
|
|
20250516,122600,790039795,16210,16210,16210,16210,0
|
|
20250516,122500,790039795,16210,16140,16210,16140,34
|
|
20250516,122400,789489175,16140,16140,16140,16140,0
|
|
20250516,122300,789489175,16140,16140,16140,16140,29
|
|
20250516,122200,789021115,16130,16130,16130,16130,35
|
|
20250516,122100,788456565,16130,16130,16130,16130,23
|
|
20250516,122000,788085575,16130,16130,16130,16130,0
|
|
20250516,121900,788085575,16130,16130,16130,16130,1
|
|
20250516,121800,788069445,16120,16120,16120,16120,1
|
|
20250516,121700,788053325,16210,16210,16210,16210,1
|
|
20250516,121600,788037115,16120,16120,16120,16120,89
|
|
20250516,121500,786602435,16120,16130,16130,16120,207
|
|
20250516,121400,783265135,16120,16120,16120,16120,0
|
|
20250516,121300,783265135,16120,16230,16230,16120,21
|
|
20250516,121200,782926505,16120,16130,16130,16120,107
|
|
20250516,121100,781201655,16120,16120,16120,16110,462
|
|
20250516,121000,773754685,16120,16120,16220,16110,149
|
|
20250516,120900,771342915,16120,16210,16220,16120,572
|
|
20250516,120800,762097435,16220,16220,16220,16220,0
|
|
20250516,120700,762097435,16220,16150,16220,16150,20
|
|
20250516,120600,761773315,16150,16150,16150,16130,305
|
|
20250516,120500,756851655,16220,16150,16220,16150,8
|
|
20250516,120400,756722385,16140,16170,16170,16140,691
|
|
20250516,120300,745558965,16220,16160,16220,16150,114
|
|
20250516,120200,743717015,16160,16160,16160,16160,22
|
|
20250516,120100,743361495,16150,16210,16210,16140,1222
|
|
20250516,120000,723573465,16210,16230,16230,16210,323
|
|
20250516,115900,718334255,16230,16240,16290,16230,100
|
|
20250516,115800,716710635,16290,16290,16290,16290,0
|
|
20250516,115700,716710635,16290,16290,16290,16290,2
|
|
20250516,115600,716678055,16250,16260,16290,16250,87
|
|
20250516,115500,715263385,16260,16290,16290,16260,4
|
|
20250516,115400,715198285,16290,16290,16290,16290,0
|
|
20250516,115300,715198285,16290,16290,16290,16290,0
|
|
20250516,115200,715198285,16290,16290,16290,16290,0
|
|
20250516,115100,715198285,16290,16240,16290,16240,2
|
|
20250516,115000,715165755,16230,16290,16290,16230,11
|
|
20250516,114900,714987165,16220,16220,16220,16220,2
|
|
20250516,114800,714954725,16290,16290,16290,16290,1
|
|
20250516,114700,714938435,16220,16320,16320,16220,220
|
|
20250516,114600,711369625,16275,16300,16300,16230,521
|
|
20250516,114500,702901760,16320,16320,16320,16320,0
|
|
20250516,114400,702901760,16320,16320,16320,16320,2
|
|
20250516,114300,702869120,16270,16270,16270,16270,5
|
|
20250516,114200,702787770,16350,16260,16350,16260,37
|
|
20250516,114100,702185970,16350,16350,16350,16350,5
|
|
20250516,114000,702104220,16360,16360,16360,16360,0
|
|
20250516,113900,702104220,16360,16360,16360,16360,0
|
|
20250516,113800,702104220,16360,16360,16360,16360,0
|
|
20250516,113700,702104220,16360,16260,16360,16260,47
|
|
20250516,113600,701339430,16260,16270,16360,16260,22
|
|
20250516,113500,700981410,16360,16360,16360,16360,1
|
|
20250516,113400,700965050,16250,16270,16370,16250,191
|
|
20250516,113300,697860640,16390,16250,16390,16250,105
|
|
20250516,113200,696152080,16250,16270,16270,16250,313
|
|
20250516,113100,691061900,16270,16300,16300,16270,286
|
|
20250516,113000,686400480,16310,16310,16310,16300,44
|
|
20250516,112900,685682890,16300,16310,16310,16300,207
|
|
20250516,112800,682307100,16310,16320,16320,16310,7
|
|
20250516,112700,682192870,16310,16310,16310,16310,11
|
|
20250516,112600,682013460,16310,16310,16310,16310,74
|
|
20250516,112500,680806520,16310,16380,16390,16310,104
|
|
20250516,112400,679109500,16390,16390,16390,16390,10
|
|
20250516,112300,678945600,16390,16390,16390,16390,0
|
|
20250516,112200,678945600,16390,16310,16390,16310,29
|
|
20250516,112100,678470930,16400,16400,16400,16400,0
|
|
20250516,112000,678470930,16400,16400,16400,16400,0
|
|
20250516,111900,678470930,16400,16400,16400,16400,0
|
|
20250516,111800,678470930,16400,16400,16400,16400,1
|
|
20250516,111700,678454530,16400,16310,16400,16300,25
|
|
20250516,111600,678046820,16420,16390,16420,16390,110
|
|
20250516,111500,676241380,16390,16320,16390,16300,14
|
|
20250516,111400,676012700,16300,16300,16300,16300,23
|
|
20250516,111300,675637800,16300,16300,16300,16300,51
|
|
20250516,111200,674806500,16300,16310,16310,16300,8
|
|
20250516,111100,674676090,16420,16420,16420,16420,0
|
|
20250516,111000,674676090,16420,16270,16420,16270,17
|
|
20250516,110900,674397700,16430,16270,16430,16270,15
|
|
20250516,110800,674153430,16260,16260,16260,16260,29
|
|
20250516,110700,673681890,16260,16250,16260,16250,49
|
|
20250516,110600,672885440,16250,16270,16270,16250,25
|
|
20250516,110500,672479110,16250,16260,16260,16250,55
|
|
20250516,110400,671585300,16270,16340,16340,16270,2546
|
|
20250516,110300,630067150,16340,16340,16340,16340,0
|
|
20250516,110200,630067150,16340,16340,16340,16340,5
|
|
20250516,110100,629985450,16440,16440,16440,16330,334
|
|
20250516,110000,624528030,16440,16440,16440,16440,3
|
|
20250516,105900,624478710,16440,16370,16440,16370,28
|
|
20250516,105800,624020280,16340,16340,16340,16340,0
|
|
20250516,105700,624020280,16340,16350,16350,16340,21
|
|
20250516,105600,623677130,16340,16340,16340,16340,3
|
|
20250516,105500,623628110,16340,16340,16340,16340,2
|
|
20250516,105400,623595430,16340,16340,16340,16340,35
|
|
20250516,105300,623023530,16330,16350,16350,16330,170
|
|
20250516,105200,620247020,16360,16350,16360,16350,41
|
|
20250516,105100,619576660,16330,16330,16330,16330,0
|
|
20250516,105000,619576660,16330,16330,16330,16330,1
|
|
20250516,104900,619560330,16330,16340,16340,16330,644
|
|
20250516,104800,609037880,16340,16350,16350,16340,119
|
|
20250516,104700,607093380,16350,16360,16360,16350,12
|
|
20250516,104600,606897170,16370,16370,16400,16370,7
|
|
20250516,104500,606782550,16340,16350,16400,16340,549
|
|
20250516,104400,597806000,16350,16400,16400,16350,568
|
|
20250516,104300,588510020,16400,16440,16440,16390,44
|
|
20250516,104200,587788770,16400,16390,16400,16380,59
|
|
20250516,104100,586821670,16390,16390,16390,16390,10
|
|
20250516,104000,586657770,16450,16380,16450,16380,27
|
|
20250516,103900,586215390,16370,16390,16390,16370,12
|
|
20250516,103800,586018920,16400,16390,16400,16360,127
|
|
20250516,103700,583940540,16430,16430,16430,16430,1
|
|
20250516,103600,583924110,16430,16440,16440,16430,23
|
|
20250516,103500,583546190,16450,16450,16450,16450,2
|
|
20250516,103400,583513290,16440,16440,16440,16440,0
|
|
20250516,103300,583513290,16440,16440,16440,16440,1
|
|
20250516,103200,583496850,16500,16500,16500,16500,32
|
|
20250516,103100,582968850,16450,16510,16510,16450,21
|
|
20250516,103000,582623340,16510,16510,16510,16450,52
|
|
20250516,102900,581767820,16520,16510,16520,16510,92
|
|
20250516,102800,580248650,16510,16430,16510,16370,345
|
|
20250516,102700,574573680,16370,16370,16430,16370,47
|
|
20250516,102600,573804230,16370,16370,16370,16370,36
|
|
20250516,102500,573214910,16370,16380,16380,16370,376
|
|
20250516,102400,567059690,16500,16500,16500,16500,0
|
|
20250516,102300,567059690,16500,16400,16500,16370,265
|
|
20250516,102200,562718730,16500,16500,16500,16500,1
|
|
20250516,102100,562702230,16500,16500,16500,16500,3
|
|
20250516,102000,562652730,16440,16440,16440,16440,0
|
|
20250516,101900,562652730,16440,16500,16500,16440,12
|
|
20250516,101800,562455390,16380,16380,16380,16380,12
|
|
20250516,101700,562258830,16370,16440,16440,16370,185
|
|
20250516,101600,559228690,16510,16510,16510,16510,150
|
|
20250516,101500,556752190,16510,16370,16510,16370,88
|
|
20250516,101400,555306590,16370,16370,16380,16350,471
|
|
20250516,101300,547598220,16380,16380,16380,16380,11
|
|
20250516,101200,547418040,16370,16370,16370,16370,6
|
|
20250516,101100,547319820,16380,16380,16380,16380,4
|
|
20250516,101000,547254300,16380,16370,16380,16370,9
|
|
20250516,100900,547106960,16360,16370,16370,16360,194
|
|
20250516,100800,543931440,16370,16370,16370,16370,17
|
|
20250516,100700,543653150,16370,16370,16370,16360,334
|
|
20250516,100600,538188480,16380,16360,16380,16360,75
|
|
20250516,100500,536961260,16360,16360,16360,16360,188
|
|
20250516,100400,533885580,16350,16370,16370,16350,232
|
|
20250516,100300,530090550,16360,16370,16370,16360,252
|
|
20250516,100200,525966820,16380,16380,16380,16380,96
|
|
20250516,100100,524394340,16380,16390,16390,16380,22
|
|
20250516,100000,524033910,16375,16430,16430,16360,1642
|
|
20250516,095900,497099360,16430,16490,16490,16430,1150
|
|
20250516,095800,478168960,16490,16490,16490,16490,1
|
|
20250516,095700,478152470,16580,16580,16580,16580,100
|
|
20250516,095600,476494470,16580,16580,16580,16580,0
|
|
20250516,095500,476494470,16580,16550,16580,16480,100
|
|
20250516,095400,474841470,16550,16500,16550,16470,1843
|
|
20250516,095300,444457760,16500,16550,16550,16500,254
|
|
20250516,095200,440265980,16550,16550,16550,16550,5
|
|
20250516,095100,440183230,16550,16560,16560,16550,2
|
|
20250516,095000,440150120,16580,16510,16580,16500,408
|
|
20250516,094900,433398340,16510,16510,16590,16510,470
|
|
20250516,094800,425638560,16520,16520,16520,16520,100
|
|
20250516,094700,423986560,16590,16510,16590,16510,84
|
|
20250516,094600,422599480,16520,16590,16590,16520,133
|
|
20250516,094500,420400350,16590,16590,16590,16590,7
|
|
20250516,094400,420284220,16590,16590,16590,16590,17
|
|
20250516,094300,420002190,16600,16600,16600,16510,530
|
|
20250516,094200,411246280,16600,16600,16600,16600,21
|
|
20250516,094100,410897680,16600,16550,16600,16550,68
|
|
20250516,094000,409772230,16590,16530,16590,16530,281
|
|
20250516,093900,405126520,16530,16540,16540,16530,104
|
|
20250516,093800,403407230,16590,16530,16590,16530,41
|
|
20250516,093700,402729140,16530,16600,16600,16530,55
|
|
20250516,093600,401819710,16570,16620,16650,16570,164
|
|
20250516,093500,399094440,16620,16630,16630,16520,34
|
|
20250516,093400,398530150,16630,16520,16630,16520,492
|
|
20250516,093300,390383780,16520,16530,16600,16510,382
|
|
20250516,093200,384071100,16530,16600,16600,16530,3
|
|
20250516,093100,384021440,16600,16520,16630,16520,187
|
|
20250516,093000,380921010,16520,16560,16630,16520,1188
|
|
20250516,092900,361272630,16560,16560,16650,16560,164
|
|
20250516,092800,358555080,16560,16570,16570,16560,104
|
|
20250516,092700,356832030,16570,16650,16650,16570,103
|
|
20250516,092600,355121770,16650,16610,16650,16610,31
|
|
20250516,092500,354606670,16610,16600,16650,16600,497
|
|
20250516,092400,346354140,16600,16650,16650,16600,159
|
|
20250516,092300,343711840,16660,16560,16660,16560,227
|
|
20250516,092200,339936040,16620,16600,16620,16550,239
|
|
20250516,092100,335972390,16600,16540,16600,16540,33
|
|
20250516,092000,335426340,16600,16600,16610,16530,367
|
|
20250516,091900,329353250,16540,16580,16610,16540,429
|
|
20250516,091800,322245850,16580,16660,16670,16580,240
|
|
20250516,091700,318255540,16670,16670,16670,16670,224
|
|
20250516,091600,314521460,16680,16680,16680,16540,492
|
|
20250516,091500,306376390,16670,16680,16680,16540,71
|
|
20250516,091400,305198940,16690,16690,16690,16530,327
|
|
20250516,091300,299770860,16600,16720,16720,16500,856
|
|
20250516,091200,285576830,16720,16800,16800,16720,139
|
|
20250516,091100,283246160,16830,16920,16920,16750,335
|
|
20250516,091000,277606270,16920,16500,16920,16490,3733
|
|
20250516,090900,215953850,16500,16650,16650,16470,3081
|
|
20250516,090800,164954040,16650,16780,16780,16650,2470
|
|
20250516,090700,123781080,16780,16920,16920,16700,1594
|
|
20250516,090600,97004200,16930,16980,16980,16930,626
|
|
20250516,090500,86384170,16980,17000,17020,16980,1148
|
|
20250516,090400,66882120,17000,17040,17040,17000,697
|
|
20250516,090300,55016550,17030,17030,17030,17030,22
|
|
20250516,090200,54641890,17030,17010,17030,16920,563
|
|
20250516,090100,45072570,17030,16840,17100,16810,1477
|
|
20250516,090000,20092200,16840,16980,16980,16840,1184
|