662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,195900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,195800,1792469890,16000,16000,16000,16000,0
|
|
20250516,195700,1792469890,16000,16000,16000,16000,0
|
|
20250516,195600,1792469890,16000,16000,16000,16000,0
|
|
20250516,195500,1792469890,16000,16000,16000,16000,0
|
|
20250516,195400,1792469890,16000,16000,16000,16000,0
|
|
20250516,195300,1792469890,16000,16000,16000,16000,0
|
|
20250516,195200,1792469890,16000,16000,16000,16000,0
|
|
20250516,195100,1792469890,16000,16000,16000,16000,0
|
|
20250516,195000,1792469890,16000,16000,16000,16000,0
|
|
20250516,194900,1792469890,16000,16000,16000,16000,0
|
|
20250516,194800,1792469890,16000,16000,16000,16000,0
|
|
20250516,194700,1792469890,16000,16000,16000,16000,0
|
|
20250516,194600,1792469890,16000,16000,16000,16000,0
|
|
20250516,194500,1792469890,16000,16000,16000,16000,0
|
|
20250516,194400,1792469890,16000,16000,16000,16000,0
|
|
20250516,194300,1792469890,16000,16000,16000,16000,0
|
|
20250516,194200,1792469890,16000,16000,16000,16000,0
|
|
20250516,194100,1792469890,16000,16000,16000,16000,0
|
|
20250516,194000,1792469890,16000,16000,16000,16000,0
|
|
20250516,193900,1792469890,16000,16000,16000,16000,0
|
|
20250516,193800,1792469890,16000,16000,16000,16000,0
|
|
20250516,193700,1792469890,16000,16000,16000,16000,0
|
|
20250516,193600,1792469890,16000,16000,16000,16000,0
|
|
20250516,193500,1792469890,16000,16000,16000,16000,0
|
|
20250516,193400,1792469890,16000,16000,16000,16000,0
|
|
20250516,193300,1792469890,16000,16000,16000,16000,0
|
|
20250516,193200,1792469890,16000,16000,16000,16000,0
|
|
20250516,193100,1792469890,16000,16000,16000,16000,0
|
|
20250516,193000,1792469890,16000,16000,16000,16000,0
|
|
20250516,192900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,192800,1792469890,16000,16000,16000,16000,0
|
|
20250516,192700,1792469890,16000,16000,16000,16000,0
|
|
20250516,192600,1792469890,16000,16000,16000,16000,0
|
|
20250516,192500,1792469890,16000,16000,16000,16000,0
|
|
20250516,192400,1792469890,16000,16000,16000,16000,0
|
|
20250516,192300,1792469890,16000,16000,16000,16000,0
|
|
20250516,192200,1792469890,16000,16000,16000,16000,0
|
|
20250516,192100,1792469890,16000,16000,16000,16000,0
|
|
20250516,192000,1792469890,16000,16000,16000,16000,0
|
|
20250516,191900,1792469890,16000,16000,16000,16000,0
|
|
20250516,191800,1792469890,16000,16000,16000,16000,0
|
|
20250516,191700,1792469890,16000,16000,16000,16000,0
|
|
20250516,191600,1792469890,16000,16000,16000,16000,0
|
|
20250516,191500,1792469890,16000,16000,16000,16000,0
|
|
20250516,191400,1792469890,16000,16000,16000,16000,0
|
|
20250516,191300,1792469890,16000,16000,16000,16000,0
|
|
20250516,191200,1792469890,16000,16000,16000,16000,0
|
|
20250516,191100,1792469890,16000,16000,16000,16000,0
|
|
20250516,191000,1792469890,16000,16000,16000,16000,0
|
|
20250516,190900,1792469890,16000,16000,16000,16000,0
|
|
20250516,190800,1792469890,16000,16000,16000,16000,0
|
|
20250516,190700,1792469890,16000,16000,16000,16000,0
|
|
20250516,190600,1792469890,16000,16000,16000,16000,0
|
|
20250516,190500,1792469890,16000,16000,16000,16000,0
|
|
20250516,190400,1792469890,16000,16000,16000,16000,0
|
|
20250516,190300,1792469890,16000,16000,16000,16000,0
|
|
20250516,190200,1792469890,16000,16000,16000,16000,0
|
|
20250516,190100,1792469890,16000,16000,16000,16000,0
|
|
20250516,190000,1792469890,16000,16000,16000,16000,0
|
|
20250516,185900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,185800,1792469890,16000,16000,16000,16000,0
|
|
20250516,185700,1792469890,16000,16000,16000,16000,0
|
|
20250516,185600,1792469890,16000,16000,16000,16000,0
|
|
20250516,185500,1792469890,16000,16000,16000,16000,0
|
|
20250516,185400,1792469890,16000,16000,16000,16000,0
|
|
20250516,185300,1792469890,16000,16000,16000,16000,0
|
|
20250516,185200,1792469890,16000,16000,16000,16000,0
|
|
20250516,185100,1792469890,16000,16000,16000,16000,0
|
|
20250516,185000,1792469890,16000,16000,16000,16000,0
|
|
20250516,184900,1792469890,16000,16000,16000,16000,0
|
|
20250516,184800,1792469890,16000,16000,16000,16000,0
|
|
20250516,184700,1792469890,16000,16000,16000,16000,0
|
|
20250516,184600,1792469890,16000,16000,16000,16000,0
|
|
20250516,184500,1792469890,16000,16000,16000,16000,0
|
|
20250516,184400,1792469890,16000,16000,16000,16000,0
|
|
20250516,184300,1792469890,16000,16000,16000,16000,0
|
|
20250516,184200,1792469890,16000,16000,16000,16000,0
|
|
20250516,184100,1792469890,16000,16000,16000,16000,0
|
|
20250516,184000,1792469890,16000,16000,16000,16000,0
|
|
20250516,183900,1792469890,16000,16000,16000,16000,0
|
|
20250516,183800,1792469890,16000,16000,16000,16000,0
|
|
20250516,183700,1792469890,16000,16000,16000,16000,0
|
|
20250516,183600,1792469890,16000,16000,16000,16000,0
|
|
20250516,183500,1792469890,16000,16000,16000,16000,0
|
|
20250516,183400,1792469890,16000,16000,16000,16000,0
|
|
20250516,183300,1792469890,16000,16000,16000,16000,0
|
|
20250516,183200,1792469890,16000,16000,16000,16000,0
|
|
20250516,183100,1792469890,16000,16000,16000,16000,0
|
|
20250516,183000,1792469890,16000,16000,16000,16000,0
|
|
20250516,182900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,182800,1792469890,16000,16000,16000,16000,0
|
|
20250516,182700,1792469890,16000,16000,16000,16000,0
|
|
20250516,182600,1792469890,16000,16000,16000,16000,0
|
|
20250516,182500,1792469890,16000,16000,16000,16000,0
|
|
20250516,182400,1792469890,16000,16000,16000,16000,0
|
|
20250516,182300,1792469890,16000,16000,16000,16000,0
|
|
20250516,182200,1792469890,16000,16000,16000,16000,0
|
|
20250516,182100,1792469890,16000,16000,16000,16000,0
|
|
20250516,182000,1792469890,16000,16000,16000,16000,0
|
|
20250516,181900,1792469890,16000,16000,16000,16000,0
|
|
20250516,181800,1792469890,16000,16000,16000,16000,0
|
|
20250516,181700,1792469890,16000,16000,16000,16000,0
|
|
20250516,181600,1792469890,16000,16000,16000,16000,0
|
|
20250516,181500,1792469890,16000,16000,16000,16000,0
|
|
20250516,181400,1792469890,16000,16000,16000,16000,0
|
|
20250516,181300,1792469890,16000,16000,16000,16000,0
|
|
20250516,181200,1792469890,16000,16000,16000,16000,0
|
|
20250516,181100,1792469890,16000,16000,16000,16000,0
|
|
20250516,181000,1792469890,16000,16000,16000,16000,0
|
|
20250516,180900,1792469890,16000,16000,16000,16000,0
|
|
20250516,180800,1792469890,16000,16000,16000,16000,0
|
|
20250516,180700,1792469890,16000,16000,16000,16000,0
|
|
20250516,180600,1792469890,16000,16000,16000,16000,0
|
|
20250516,180500,1792469890,16000,16000,16000,16000,0
|
|
20250516,180400,1792469890,16000,16000,16000,16000,0
|
|
20250516,180300,1792469890,16000,16000,16000,16000,0
|
|
20250516,180200,1792469890,16000,16000,16000,16000,0
|
|
20250516,180100,1792469890,16000,16000,16000,16000,0
|
|
20250516,180000,1792469890,16000,16000,16000,16000,0
|
|
20250516,175900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,175800,1792469890,16000,16000,16000,16000,0
|
|
20250516,175700,1792469890,16000,16000,16000,16000,0
|
|
20250516,175600,1792469890,16000,16000,16000,16000,0
|
|
20250516,175500,1792469890,16000,16000,16000,16000,0
|
|
20250516,175400,1792469890,16000,16000,16000,16000,0
|
|
20250516,175300,1792469890,16000,16000,16000,16000,0
|
|
20250516,175200,1792469890,16000,16000,16000,16000,0
|
|
20250516,175100,1792469890,16000,16000,16000,16000,0
|
|
20250516,175000,1792469890,16000,16000,16000,16000,0
|
|
20250516,174900,1792469890,16000,16000,16000,16000,0
|
|
20250516,174800,1792469890,16000,16000,16000,16000,0
|
|
20250516,174700,1792469890,16000,16000,16000,16000,0
|
|
20250516,174600,1792469890,16000,16000,16000,16000,0
|
|
20250516,174500,1792469890,16000,16000,16000,16000,0
|
|
20250516,174400,1792469890,16000,16000,16000,16000,0
|
|
20250516,174300,1792469890,16000,16000,16000,16000,0
|
|
20250516,174200,1792469890,16000,16000,16000,16000,0
|
|
20250516,174100,1792469890,16000,16000,16000,16000,0
|
|
20250516,174000,1792469890,16000,16000,16000,16000,0
|
|
20250516,173900,1792469890,16000,16000,16000,16000,0
|
|
20250516,173800,1792469890,16000,16000,16000,16000,0
|
|
20250516,173700,1792469890,16000,16000,16000,16000,0
|
|
20250516,173600,1792469890,16000,16000,16000,16000,0
|
|
20250516,173500,1792469890,16000,16000,16000,16000,0
|
|
20250516,173400,1792469890,16000,16000,16000,16000,0
|
|
20250516,173300,1792469890,16000,16000,16000,16000,0
|
|
20250516,173200,1792469890,16000,16000,16000,16000,0
|
|
20250516,173100,1792469890,16000,16000,16000,16000,0
|
|
20250516,173000,1792469890,16000,16000,16000,16000,0
|
|
20250516,172900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,172800,1792469890,16000,16000,16000,16000,0
|
|
20250516,172700,1792469890,16000,16000,16000,16000,0
|
|
20250516,172600,1792469890,16000,16000,16000,16000,0
|
|
20250516,172500,1792469890,16000,16000,16000,16000,0
|
|
20250516,172400,1792469890,16000,16000,16000,16000,0
|
|
20250516,172300,1792469890,16000,16000,16000,16000,0
|
|
20250516,172200,1792469890,16000,16000,16000,16000,0
|
|
20250516,172100,1792469890,16000,16000,16000,16000,0
|
|
20250516,172000,1792469890,16000,16000,16000,16000,0
|
|
20250516,171900,1792469890,16000,16000,16000,16000,0
|
|
20250516,171800,1792469890,16000,16000,16000,16000,0
|
|
20250516,171700,1792469890,16000,16000,16000,16000,0
|
|
20250516,171600,1792469890,16000,16000,16000,16000,0
|
|
20250516,171500,1792469890,16000,16000,16000,16000,0
|
|
20250516,171400,1792469890,16000,16000,16000,16000,0
|
|
20250516,171300,1792469890,16000,16000,16000,16000,0
|
|
20250516,171200,1792469890,16000,16000,16000,16000,0
|
|
20250516,171100,1792469890,16000,16000,16000,16000,0
|
|
20250516,171000,1792469890,16000,16000,16000,16000,0
|
|
20250516,170900,1792469890,16000,16000,16000,16000,0
|
|
20250516,170800,1792469890,16000,16000,16000,16000,0
|
|
20250516,170700,1792469890,16000,16000,16000,16000,0
|
|
20250516,170600,1792469890,16000,16000,16000,16000,0
|
|
20250516,170500,1792469890,16000,16000,16000,16000,0
|
|
20250516,170400,1792469890,16000,16000,16000,16000,0
|
|
20250516,170300,1792469890,16000,16000,16000,16000,0
|
|
20250516,170200,1792469890,16000,16000,16000,16000,0
|
|
20250516,170100,1792469890,16000,16000,16000,16000,0
|
|
20250516,170000,1792469890,16000,16000,16000,16000,0
|
|
20250516,165900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,165800,1792469890,16000,16000,16000,16000,0
|
|
20250516,165700,1792469890,16000,16000,16000,16000,0
|
|
20250516,165600,1792469890,16000,16000,16000,16000,0
|
|
20250516,165500,1792469890,16000,16000,16000,16000,0
|
|
20250516,165400,1792469890,16000,16000,16000,16000,0
|
|
20250516,165300,1792469890,16000,16000,16000,16000,0
|
|
20250516,165200,1792469890,16000,16000,16000,16000,0
|
|
20250516,165100,1792469890,16000,16000,16000,16000,0
|
|
20250516,165000,1792469890,16000,16000,16000,16000,0
|
|
20250516,164900,1792469890,16000,16000,16000,16000,0
|
|
20250516,164800,1792469890,16000,16000,16000,16000,0
|
|
20250516,164700,1792469890,16000,16000,16000,16000,0
|
|
20250516,164600,1792469890,16000,16000,16000,16000,0
|
|
20250516,164500,1792469890,16000,16000,16000,16000,0
|
|
20250516,164400,1792469890,16000,16000,16000,16000,0
|
|
20250516,164300,1792469890,16000,16000,16000,16000,0
|
|
20250516,164200,1792469890,16000,16000,16000,16000,0
|
|
20250516,164100,1792469890,16000,16000,16000,16000,0
|
|
20250516,164000,1792469890,16000,16000,16000,16000,0
|
|
20250516,163900,1792469890,16000,16000,16000,16000,0
|
|
20250516,163800,1792469890,16000,16000,16000,16000,0
|
|
20250516,163700,1792469890,16000,16000,16000,16000,0
|
|
20250516,163600,1792469890,16000,16000,16000,16000,0
|
|
20250516,163500,1792469890,16000,16000,16000,16000,0
|
|
20250516,163400,1792469890,16000,16000,16000,16000,0
|
|
20250516,163300,1792469890,16000,16000,16000,16000,0
|
|
20250516,163200,1792469890,16000,16000,16000,16000,0
|
|
20250516,163100,1792469890,16000,16000,16000,16000,0
|
|
20250516,163000,1792469890,16000,16000,16000,16000,0
|
|
20250516,162900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,162800,1792469890,16000,16000,16000,16000,0
|
|
20250516,162700,1792469890,16000,16000,16000,16000,0
|
|
20250516,162600,1792469890,16000,16000,16000,16000,0
|
|
20250516,162500,1792469890,16000,16000,16000,16000,0
|
|
20250516,162400,1792469890,16000,16000,16000,16000,0
|
|
20250516,162300,1792469890,16000,16000,16000,16000,0
|
|
20250516,162200,1792469890,16000,16000,16000,16000,0
|
|
20250516,162100,1792469890,16000,16000,16000,16000,0
|
|
20250516,162000,1792469890,16000,16000,16000,16000,0
|
|
20250516,161900,1792469890,16000,16000,16000,16000,0
|
|
20250516,161800,1792469890,16000,16000,16000,16000,0
|
|
20250516,161700,1792469890,16000,16000,16000,16000,0
|
|
20250516,161600,1792469890,16000,16000,16000,16000,0
|
|
20250516,161500,1792469890,16000,16000,16000,16000,0
|
|
20250516,161400,1792469890,16000,16000,16000,16000,0
|
|
20250516,161300,1792469890,16000,16000,16000,16000,0
|
|
20250516,161200,1792469890,16000,16000,16000,16000,0
|
|
20250516,161100,1792469890,16000,16000,16000,16000,0
|
|
20250516,161000,1792469890,16000,16000,16000,16000,0
|
|
20250516,160900,1792469890,16000,16000,16000,16000,0
|
|
20250516,160800,1792469890,16000,16000,16000,16000,0
|
|
20250516,160700,1792469890,16000,16000,16000,16000,0
|
|
20250516,160600,1792469890,16000,16000,16000,16000,0
|
|
20250516,160500,1792469890,16000,16000,16000,16000,0
|
|
20250516,160400,1792469890,16000,16000,16000,16000,0
|
|
20250516,160300,1792469890,16000,16000,16000,16000,0
|
|
20250516,160200,1792469890,16000,16000,16000,16000,0
|
|
20250516,160100,1792469890,16000,16000,16000,16000,0
|
|
20250516,160000,1792469890,16000,16000,16000,16000,0
|
|
20250516,155900,1792469890,16000,16000,16000,16000,2597
|
|
20250516,155800,1792469890,16000,16000,16000,16000,0
|
|
20250516,155700,1792469890,16000,16000,16000,16000,0
|
|
20250516,155600,1792469890,16000,16000,16000,16000,0
|
|
20250516,155500,1792469890,16000,16000,16000,16000,0
|
|
20250516,155400,1792469890,16000,16000,16000,16000,0
|
|
20250516,155300,1792469890,16000,16000,16000,16000,0
|
|
20250516,155200,1792469890,16000,16000,16000,16000,0
|
|
20250516,155100,1792469890,16000,16000,16000,16000,0
|
|
20250516,155000,1792469890,16000,16000,16000,16000,0
|
|
20250516,154900,1792469890,16000,16000,16000,16000,0
|
|
20250516,154800,1792469890,16000,16000,16000,16000,0
|
|
20250516,154700,1792469890,16000,16000,16000,16000,0
|
|
20250516,154600,1792469890,16000,16000,16000,16000,0
|
|
20250516,154500,1792469890,16000,16000,16000,16000,0
|
|
20250516,154400,1792469890,16000,16000,16000,16000,0
|
|
20250516,154300,1792469890,16000,16000,16000,16000,0
|
|
20250516,154200,1792469890,16000,16000,16000,16000,0
|
|
20250516,154100,1792469890,16000,16000,16000,16000,0
|
|
20250516,154000,1792469890,16000,16000,16000,16000,0
|
|
20250516,153900,1792469890,16000,16000,16000,16000,0
|
|
20250516,153800,1792469890,16000,16000,16000,16000,0
|
|
20250516,153700,1792469890,16000,16000,16000,16000,0
|
|
20250516,153600,1792469890,16000,16000,16000,16000,0
|
|
20250516,153500,1792469890,16000,16000,16000,16000,0
|
|
20250516,153400,1792469890,16000,16000,16000,16000,0
|
|
20250516,153300,1792469890,16000,16000,16000,16000,0
|
|
20250516,153200,1792469890,16000,16000,16000,16000,0
|
|
20250516,153100,1792469890,16000,16000,16000,16000,0
|
|
20250516,153000,1792469890,16000,16000,16000,16000,2597
|
|
20250516,152900,1750917890,15980,15980,15980,15980,0
|
|
20250516,152800,1750917890,15980,15980,15980,15980,0
|
|
20250516,152700,1750917890,15980,15980,15980,15980,0
|
|
20250516,152600,1750917890,15980,15980,15980,15980,0
|
|
20250516,152500,1750917890,15980,15980,15980,15980,0
|
|
20250516,152400,1750917890,15980,15980,15980,15980,0
|
|
20250516,152300,1750917890,15980,15980,15980,15980,0
|
|
20250516,152200,1750917890,15980,15980,15980,15980,0
|
|
20250516,152100,1750917890,15980,15980,15980,15980,0
|
|
20250516,152000,1750917890,15980,15980,15980,15980,0
|
|
20250516,151900,1750917890,15980,15980,15990,15980,264
|
|
20250516,151800,1746697340,15950,15980,15980,15950,187
|
|
20250516,151700,1743713810,15990,15950,15990,15950,1201
|
|
20250516,151600,1724534830,15960,15960,15970,15950,285
|
|
20250516,151500,1719986145,15970,15970,15970,15960,77
|
|
20250516,151400,1718756545,15960,15960,15970,15960,351
|
|
20250516,151300,1713154265,15960,15930,15960,15930,194
|
|
20250516,151200,1710060455,15930,15950,15950,15930,370
|
|
20250516,151100,1704162845,15940,15950,15950,15940,46
|
|
20250516,151000,1703429245,15940,15950,15950,15940,337
|
|
20250516,150900,1698056705,15940,15950,15960,15940,51
|
|
20250516,150800,1697243425,15940,15940,15940,15940,124
|
|
20250516,150700,1695266865,15930,15940,15940,15930,112
|
|
20250516,150600,1693482255,15960,15950,15960,15950,53
|
|
20250516,150500,1692636515,15930,15940,15940,15930,77
|
|
20250516,150400,1691409505,15940,15930,15940,15930,58
|
|
20250516,150300,1690485435,15940,15950,15950,15940,79
|
|
20250516,150200,1689225925,15920,15920,15920,15920,25
|
|
20250516,150100,1688827925,15930,15970,15970,15930,391
|
|
20250516,150000,1682590635,15980,15970,15980,15960,119
|
|
20250516,145900,1680690255,15970,15970,15980,15970,148
|
|
20250516,145800,1678325525,15970,15950,15980,15950,441
|
|
20250516,145700,1671279025,15960,15930,15960,15930,175
|
|
20250516,145600,1668488555,15930,15950,15950,15930,21
|
|
20250516,145500,1668153765,15960,15920,15960,15920,279
|
|
20250516,145400,1663704435,15930,15920,15930,15920,29
|
|
20250516,145300,1663242695,15920,15910,15920,15910,147
|
|
20250516,145200,1660903355,15920,15910,15920,15910,85
|
|
20250516,145100,1659550425,15910,15900,15910,15890,167
|
|
20250516,145000,1656895385,15900,15880,15900,15880,77
|
|
20250516,144900,1655671665,15890,15910,15910,15880,142
|
|
20250516,144800,1653415015,15900,15920,15920,15890,619
|
|
20250516,144700,1643575755,15930,15920,15930,15920,30
|
|
20250516,144600,1643097885,15920,15920,15930,15920,100
|
|
20250516,144500,1641505765,15930,15950,15950,15930,107
|
|
20250516,144400,1639800435,15960,15960,15960,15940,69
|
|
20250516,144300,1638699755,15960,15960,15960,15960,24
|
|
20250516,144200,1638316715,15940,15960,15960,15930,105
|
|
20250516,144100,1636642845,15960,15950,15960,15930,727
|
|
20250516,144000,1625047185,15930,15930,15940,15930,288
|
|
20250516,143900,1620457835,15930,15920,15930,15920,58
|
|
20250516,143800,1619534355,15920,15930,15930,15920,56
|
|
20250516,143700,1618642705,15920,15940,15940,15920,153
|
|
20250516,143600,1616205385,15930,15930,15940,15930,71
|
|
20250516,143500,1615074235,15930,15930,15930,15920,306
|
|
20250516,143400,1610200155,15920,15940,15940,15920,71
|
|
20250516,143300,1609069505,15920,15930,15940,15920,64
|
|
20250516,143200,1608050085,15930,15930,15930,15920,34
|
|
20250516,143100,1607508565,15920,15930,15930,15920,89
|
|
20250516,143000,1606091455,15930,15930,15940,15930,112
|
|
20250516,142900,1604307165,15930,15920,15940,15920,216
|
|
20250516,142800,1600867275,15920,15910,15930,15910,105
|
|
20250516,142700,1599196345,15920,15930,15940,15920,93
|
|
20250516,142600,1597714825,15930,15920,15930,15920,69
|
|
20250516,142500,1596615985,15900,15900,15900,15900,195
|
|
20250516,142400,1593515485,15890,15900,15900,15890,103
|
|
20250516,142300,1591878695,15900,15890,15900,15890,43
|
|
20250516,142200,1591195305,15900,15890,15900,15890,53
|
|
20250516,142100,1590353005,15890,15880,15890,15880,51
|
|
20250516,142000,1589542995,15880,15890,15890,15880,123
|
|
20250516,141900,1587589595,15860,15890,15890,15860,117
|
|
20250516,141800,1585732535,15880,15880,15880,15880,60
|
|
20250516,141700,1584779735,15880,15860,15880,15860,94
|
|
20250516,141600,1583288615,15890,15880,15890,15880,25
|
|
20250516,141500,1582891495,15860,15870,15870,15860,126
|
|
20250516,141400,1580892155,15880,15870,15890,15860,58
|
|
20250516,141300,1579971465,15860,15850,15860,15850,206
|
|
20250516,141200,1576706015,15850,15860,15860,15830,50
|
|
20250516,141100,1575913885,15840,15850,15850,15840,14
|
|
20250516,141000,1575692005,15840,15870,15870,15840,131
|
|
20250516,140900,1573616355,15870,15870,15870,15870,12
|
|
20250516,140800,1573425915,15840,15860,15870,15840,309
|
|
20250516,140700,1568530225,15860,15860,15860,15860,13
|
|
20250516,140600,1568324045,15860,15820,15860,15820,228
|
|
20250516,140500,1564714105,15820,15810,15850,15810,35
|
|
20250516,140400,1564160375,15820,15860,15860,15820,1020
|
|
20250516,140300,1548009575,15860,15860,15860,15840,73
|
|
20250516,140200,1546853055,15850,15850,15850,15850,147
|
|
20250516,140100,1544523105,15840,15850,15850,15840,182
|
|
20250516,140000,1541638745,15850,15850,15850,15840,21
|
|
20250516,135900,1541305985,15840,15840,15840,15840,0
|
|
20250516,135800,1541305985,15840,15840,15840,15840,136
|
|
20250516,135700,1539151745,15850,15850,15850,15850,1
|
|
20250516,135600,1539135895,15840,15840,15840,15840,9
|
|
20250516,135500,1538993335,15840,15850,15850,15840,134
|
|
20250516,135400,1536869535,15850,15860,15860,15850,474
|
|
20250516,135300,1529352455,15860,15860,15860,15860,9
|
|
20250516,135200,1529209715,15880,15860,15880,15860,92
|
|
20250516,135100,1527750455,15880,15880,15880,15880,1
|
|
20250516,135000,1527734575,15860,15860,15870,15860,42
|
|
20250516,134900,1527068445,15860,15860,15860,15840,7
|
|
20250516,134800,1526957445,15840,15840,15850,15840,330
|
|
20250516,134700,1521729815,15840,15840,15840,15840,30
|
|
20250516,134600,1521254615,15850,15850,15850,15850,18
|
|
20250516,134500,1520969315,15840,15840,15840,15840,0
|
|
20250516,134400,1520969315,15840,15850,15850,15840,261
|
|
20250516,134300,1516833355,15840,15840,15850,15840,42
|
|
20250516,134200,1516167975,15860,15860,15860,15860,1
|
|
20250516,134100,1516152115,15840,15850,15850,15840,96
|
|
20250516,134000,1514631445,15840,15840,15840,15840,140
|
|
20250516,133900,1512413845,15850,15850,15850,15850,45
|
|
20250516,133800,1511700595,15870,15840,15870,15840,29
|
|
20250516,133700,1511241015,15840,15860,15860,15840,154
|
|
20250516,133600,1508800485,15870,15860,15870,15860,107
|
|
20250516,133500,1507103365,15860,15850,15860,15850,55
|
|
20250516,133400,1506231425,15860,15860,15860,15860,0
|
|
20250516,133300,1506231425,15860,15840,15860,15840,228
|
|
20250516,133200,1502616585,15860,15860,15860,15860,59
|
|
20250516,133100,1501680845,15860,15850,15860,15840,27
|
|
20250516,133000,1501252955,15850,15870,15870,15850,133
|
|
20250516,132900,1499142845,15870,15870,15880,15850,54
|
|
20250516,132800,1498286245,15870,15870,15870,15870,6
|
|
20250516,132700,1498191025,15880,15830,15880,15830,10
|
|
20250516,132600,1498032275,15840,15840,15840,15840,108
|
|
20250516,132500,1496321555,15840,15830,15900,15830,131
|
|
20250516,132400,1494241625,15890,15840,15890,15830,571
|
|
20250516,132300,1485196215,15820,15810,15820,15810,83
|
|
20250516,132200,1483883955,15820,15810,15830,15810,102
|
|
20250516,132100,1482270405,15810,15780,15810,15780,105
|
|
20250516,132000,1480610695,15810,15810,15810,15810,1
|
|
20250516,131900,1480594885,15790,15800,15800,15790,435
|
|
20250516,131800,1473722075,15800,15800,15800,15800,33
|
|
20250516,131700,1473200675,15810,15800,15810,15800,112
|
|
20250516,131600,1471430805,15790,15800,15800,15790,96
|
|
20250516,131500,1469914745,15810,15800,15810,15800,44
|
|
20250516,131400,1469219525,15800,15800,15800,15800,34
|
|
20250516,131300,1468682325,15820,15820,15820,15820,0
|
|
20250516,131200,1468682325,15820,15790,15820,15790,109
|
|
20250516,131100,1466961155,15790,15800,15840,15790,1038
|
|
20250516,131000,1450543025,15780,15780,15810,15780,615
|
|
20250516,130900,1440828885,15770,15750,15770,15740,152
|
|
20250516,130800,1438433705,15770,15770,15770,15770,1
|
|
20250516,130700,1438417935,15740,15740,15770,15740,128
|
|
20250516,130600,1436400565,15730,15740,15750,15730,72
|
|
20250516,130500,1435266825,15730,15740,15740,15730,114
|
|
20250516,130400,1433473505,15730,15750,15750,15730,108
|
|
20250516,130300,1431773125,15750,15750,15750,15750,8
|
|
20250516,130200,1431647125,15750,15740,15780,15740,225
|
|
20250516,130100,1428102705,15730,15720,15750,15710,395
|
|
20250516,130000,1421887345,15710,15720,15730,15710,98
|
|
20250516,125900,1420347025,15700,15710,15715,15700,100
|
|
20250516,125800,1418776270,15700,15700,15700,15700,40
|
|
20250516,125700,1418148270,15700,15720,15730,15700,169
|
|
20250516,125600,1415491210,15700,15710,15710,15700,27
|
|
20250516,125500,1415067080,15710,15700,15710,15700,22
|
|
20250516,125400,1414721620,15710,15700,15710,15690,234
|
|
20250516,125300,1411048350,15700,15740,15740,15700,12
|
|
20250516,125200,1410859900,15750,15690,15750,15690,295
|
|
20250516,125100,1406227520,15750,15730,15750,15730,82
|
|
20250516,125000,1404936310,15690,15680,15750,15680,280
|
|
20250516,124900,1400542300,15690,15710,15710,15690,64
|
|
20250516,124800,1399537940,15690,15690,15700,15680,43
|
|
20250516,124700,1398863170,15680,15670,15700,15670,273
|
|
20250516,124600,1394583780,15680,15690,15690,15680,62
|
|
20250516,124500,1393611610,15690,15680,15710,15680,48
|
|
20250516,124400,1392858380,15680,15670,15680,15670,103
|
|
20250516,124300,1391244010,15670,15680,15700,15670,156
|
|
20250516,124200,1388797000,15660,15680,15700,15660,466
|
|
20250516,124100,1381484250,15680,15680,15680,15680,40
|
|
20250516,124000,1380857050,15640,15650,15670,15640,200
|
|
20250516,123900,1377725790,15670,15690,15690,15650,122
|
|
20250516,123800,1375815110,15690,15650,15690,15650,72
|
|
20250516,123700,1374686950,15650,15650,15680,15650,28
|
|
20250516,123600,1374248450,15650,15650,15740,15650,221
|
|
20250516,123500,1370784960,15640,15660,15670,15640,177
|
|
20250516,123400,1368014850,15660,15660,15660,15660,0
|
|
20250516,123300,1368014850,15660,15670,15670,15660,112
|
|
20250516,123200,1366260100,15680,15670,15680,15670,71
|
|
20250516,123100,1365147470,15670,15650,15670,15650,44
|
|
20250516,123000,1364458500,15650,15630,15670,15630,151
|
|
20250516,122900,1362092720,15650,15630,15650,15630,174
|
|
20250516,122800,1359372300,15630,15650,15660,15630,61
|
|
20250516,122700,1358417450,15630,15660,15660,15630,64
|
|
20250516,122600,1357415810,15630,15660,15660,15630,64
|
|
20250516,122500,1356413720,15630,15640,15650,15630,207
|
|
20250516,122400,1353177210,15640,15640,15640,15640,0
|
|
20250516,122300,1353177210,15640,15640,15650,15640,31
|
|
20250516,122200,1352692270,15640,15650,15650,15640,185
|
|
20250516,122100,1349797100,15650,15660,15660,15640,108
|
|
20250516,122000,1348106320,15640,15650,15650,15640,135
|
|
20250516,121900,1345994890,15650,15670,15670,15640,71
|
|
20250516,121800,1344882920,15640,15650,15680,15640,176
|
|
20250516,121700,1342129020,15630,15650,15670,15630,321
|
|
20250516,121600,1337103040,15640,15650,15650,15620,22
|
|
20250516,121500,1336759140,15650,15650,15650,15640,232
|
|
20250516,121400,1333129380,15660,15660,15660,15650,102
|
|
20250516,121300,1331532160,15650,15650,15650,15650,16
|
|
20250516,121200,1331281760,15650,15670,15670,15650,29
|
|
20250516,121100,1330827550,15680,15630,15680,15630,122
|
|
20250516,121000,1328918650,15650,15640,15650,15640,115
|
|
20250516,120900,1327119530,15650,15650,15650,15650,0
|
|
20250516,120800,1327119530,15650,15630,15650,15630,341
|
|
20250516,120700,1321783310,15630,15650,15680,15630,178
|
|
20250516,120600,1318997160,15650,15630,15650,15600,197
|
|
20250516,120500,1315916750,15600,15600,15630,15570,12955
|
|
20250516,120400,1114134020,15600,15660,15660,15600,1796
|
|
20250516,120300,1086078350,15650,15650,15660,15650,98
|
|
20250516,120200,1084544590,15670,15650,15670,15650,48
|
|
20250516,120100,1083793080,15650,15650,15650,15640,142
|
|
20250516,120000,1081570880,15660,15630,15660,15630,125
|
|
20250516,115900,1079616390,15630,15660,15660,15630,88
|
|
20250516,115800,1078239030,15660,15660,15660,15660,17
|
|
20250516,115700,1077972810,15680,15650,15680,15650,83
|
|
20250516,115600,1076673770,15650,15640,15650,15630,226
|
|
20250516,115500,1073137820,15640,15620,15640,15620,52
|
|
20250516,115400,1072325560,15620,15630,15650,15620,318
|
|
20250516,115300,1067354450,15630,15600,15630,15600,458
|
|
20250516,115200,1060199720,15590,15600,15600,15590,70
|
|
20250516,115100,1059108360,15610,15610,15610,15610,0
|
|
20250516,115000,1059108360,15610,15550,15620,15550,1616
|
|
20250516,114900,1033904080,15560,15560,15560,15550,147
|
|
20250516,114800,1031618180,15550,15540,15550,15540,53
|
|
20250516,114700,1030794270,15560,15550,15560,15540,38
|
|
20250516,114600,1030203520,15540,15550,15560,15540,197
|
|
20250516,114500,1027140450,15560,15560,15570,15540,112
|
|
20250516,114400,1025397980,15560,15530,15560,15530,291
|
|
20250516,114300,1020873560,15530,15530,15540,15530,51
|
|
20250516,114200,1020081130,15540,15530,15540,15530,242
|
|
20250516,114100,1016322670,15540,15540,15540,15530,86
|
|
20250516,114000,1014986430,15540,15520,15540,15520,140
|
|
20250516,113900,1012812300,15520,15530,15550,15510,644
|
|
20250516,113800,1002816310,15520,15540,15540,15520,88
|
|
20250516,113700,1001449720,15540,15520,15540,15520,432
|
|
20250516,113600,994739280,15520,15530,15540,15510,693
|
|
20250516,113500,983974710,15530,15520,15540,15510,436
|
|
20250516,113400,977202430,15520,15520,15520,15510,104
|
|
20250516,113300,975588390,15520,15520,15540,15520,72
|
|
20250516,113200,974470280,15520,15520,15530,15510,1348
|
|
20250516,113100,953551800,15520,15530,15540,15520,323
|
|
20250516,113000,948537410,15530,15530,15540,15530,293
|
|
20250516,112900,943985030,15530,15530,15540,15530,745
|
|
20250516,112800,932414730,15540,15540,15560,15540,1181
|
|
20250516,112700,914060500,15540,15550,15560,15540,235
|
|
20250516,112600,910407300,15560,15550,15560,15550,139
|
|
20250516,112500,908245300,15550,15550,15560,15550,66
|
|
20250516,112400,907218770,15550,15570,15570,15550,240
|
|
20250516,112300,903485030,15560,15570,15580,15560,54
|
|
20250516,112200,902644220,15570,15560,15570,15560,86
|
|
20250516,112100,901305650,15570,15560,15570,15550,306
|
|
20250516,112000,896542330,15550,15560,15570,15550,433
|
|
20250516,111900,889807580,15580,15560,15580,15560,81
|
|
20250516,111800,888546260,15560,15560,15580,15560,171
|
|
20250516,111700,885883930,15560,15560,15560,15550,624
|
|
20250516,111600,876175710,15560,15560,15560,15560,106
|
|
20250516,111500,874526350,15560,15560,15570,15560,33
|
|
20250516,111400,874012800,15570,15570,15570,15560,169
|
|
20250516,111300,871382990,15570,15570,15580,15570,116
|
|
20250516,111200,869576820,15580,15570,15580,15570,176
|
|
20250516,111100,866835730,15570,15560,15580,15560,86
|
|
20250516,111000,865496150,15580,15570,15580,15560,385
|
|
20250516,110900,859500830,15570,15580,15580,15570,806
|
|
20250516,110800,846950930,15570,15580,15580,15570,47
|
|
20250516,110700,846219110,15570,15590,15590,15570,35
|
|
20250516,110600,845674040,15570,15590,15590,15570,341
|
|
20250516,110500,840361730,15590,15590,15590,15590,68
|
|
20250516,110400,839301610,15590,15570,15590,15570,92
|
|
20250516,110300,837868300,15570,15590,15590,15570,532
|
|
20250516,110200,829579980,15580,15570,15580,15570,174
|
|
20250516,110100,826869570,15570,15580,15600,15570,190
|
|
20250516,110000,823908300,15580,15590,15590,15570,116
|
|
20250516,105900,822100810,15570,15580,15600,15570,621
|
|
20250516,105800,812423990,15580,15580,15590,15570,583
|
|
20250516,105700,803340470,15580,15580,15590,15560,188
|
|
20250516,105600,800411860,15570,15600,15600,15570,174
|
|
20250516,105500,797698860,15600,15610,15610,15600,96
|
|
20250516,105400,796201170,15600,15600,15600,15580,145
|
|
20250516,105300,793939810,15610,15590,15610,15570,59
|
|
20250516,105200,793020380,15570,15600,15610,15570,183
|
|
20250516,105100,790166800,15600,15590,15600,15590,65
|
|
20250516,105000,789153000,15590,15590,15620,15590,513
|
|
20250516,104900,781149430,15560,15550,15590,15550,388
|
|
20250516,104800,775109980,15560,15560,15560,15550,297
|
|
20250516,104700,770489570,15560,15560,15560,15560,280
|
|
20250516,104600,766132770,15560,15550,15560,15550,127
|
|
20250516,104500,764157100,15560,15570,15580,15540,837
|
|
20250516,104400,751141850,15550,15590,15590,15550,2120
|
|
20250516,104300,718131600,15590,15590,15600,15590,129
|
|
20250516,104200,716120080,15590,15620,15620,15590,2684
|
|
20250516,104100,674233470,15620,15630,15630,15610,2028
|
|
20250516,104000,642546650,15630,15640,15640,15630,318
|
|
20250516,103900,637575870,15640,15640,15640,15640,368
|
|
20250516,103800,631820350,15640,15640,15640,15640,260
|
|
20250516,103700,627753950,15640,15660,15660,15640,192
|
|
20250516,103600,624749300,15660,15650,15660,15640,420
|
|
20250516,103500,618173370,15650,15640,15650,15630,105
|
|
20250516,103400,616531610,15630,15640,15640,15630,412
|
|
20250516,103300,610088550,15640,15650,15650,15640,181
|
|
20250516,103200,607257690,15640,15660,15660,15630,706
|
|
20250516,103100,596215180,15640,15660,15660,15640,194
|
|
20250516,103000,593178780,15660,15660,15690,15650,116
|
|
20250516,102900,591362280,15680,15660,15680,15650,47
|
|
20250516,102800,590626250,15650,15630,15670,15630,250
|
|
20250516,102700,586715760,15630,15650,15650,15630,182
|
|
20250516,102600,583869330,15650,15650,15650,15640,366
|
|
20250516,102500,578142190,15660,15650,15660,15640,102
|
|
20250516,102400,576545900,15650,15640,15660,15640,341
|
|
20250516,102300,571210060,15650,15650,15650,15640,59
|
|
20250516,102200,570286730,15650,15640,15660,15640,249
|
|
20250516,102100,566388730,15640,15650,15650,15640,122
|
|
20250516,102000,564479570,15640,15650,15650,15640,223
|
|
20250516,101900,560990180,15650,15640,15650,15640,490
|
|
20250516,101800,553321860,15640,15640,15650,15640,84
|
|
20250516,101700,552007995,15640,15640,15650,15640,229
|
|
20250516,101600,548426235,15640,15650,15660,15640,228
|
|
20250516,101500,544858135,15650,15650,15680,15650,1249
|
|
20250516,101400,525310825,15660,15670,15670,15650,102
|
|
20250516,101300,523714105,15670,15670,15680,15670,237
|
|
20250516,101200,520000205,15670,15650,15670,15650,137
|
|
20250516,101100,517854875,15650,15640,15670,15640,498
|
|
20250516,101000,510060425,15650,15640,15660,15640,175
|
|
20250516,100900,507322515,15650,15650,15650,15640,99
|
|
20250516,100800,505773355,15660,15680,15680,15650,135
|
|
20250516,100700,503660425,15650,15650,15670,15650,51
|
|
20250516,100600,502862125,15660,15650,15660,15650,231
|
|
20250516,100500,499246515,15640,15650,15660,15640,168
|
|
20250516,100400,496617315,15650,15650,15650,15640,200
|
|
20250516,100300,493487395,15650,15650,15670,15640,43
|
|
20250516,100200,492814495,15650,15650,15660,15640,393
|
|
20250516,100100,486662825,15670,15650,15670,15640,19
|
|
20250516,100000,486365405,15630,15650,15660,15630,386
|
|
20250516,095900,480329495,15640,15640,15650,15630,494
|
|
20250516,095800,472604925,15640,15660,15670,15640,1292
|
|
20250516,095700,452386025,15660,15650,15660,15650,150
|
|
20250516,095600,450038385,15660,15660,15660,15650,138
|
|
20250516,095500,447877905,15660,15640,15660,15640,220
|
|
20250516,095400,444434895,15640,15630,15640,15630,362
|
|
20250516,095300,438775055,15630,15650,15670,15620,227
|
|
20250516,095200,435224715,15650,15700,15700,15620,1499
|
|
20250516,095100,411736205,15700,15710,15720,15690,1191
|
|
20250516,095000,393033625,15710,15730,15740,15710,1341
|
|
20250516,094900,371945035,15740,15780,15780,15720,1518
|
|
20250516,094800,348042865,15770,15810,15810,15770,2109
|
|
20250516,094700,314727685,15810,15840,15840,15810,102
|
|
20250516,094600,313114675,15840,15810,15840,15810,22
|
|
20250516,094500,312766825,15870,15810,15940,15810,155
|
|
20250516,094400,310308735,15810,15820,15820,15800,1867
|
|
20250516,094300,280787595,15820,15820,15830,15810,329
|
|
20250516,094200,275582585,15810,15820,15820,15810,61
|
|
20250516,094100,274618165,15820,15810,15820,15810,36
|
|
20250516,094000,274048795,15810,15830,15830,15810,1513
|
|
20250516,093900,250122325,15830,15840,15840,15830,222
|
|
20250516,093800,246608005,15830,15830,15830,15820,325
|
|
20250516,093700,241464255,15840,15840,15840,15820,287
|
|
20250516,093600,236920195,15850,15850,15850,15850,50
|
|
20250516,093500,236127695,15840,15840,15840,15840,0
|
|
20250516,093400,236127695,15840,15840,15840,15820,445
|
|
20250516,093300,229082315,15830,15860,15880,15830,1824
|
|
20250516,093200,200168115,15860,15890,15890,15860,215
|
|
20250516,093100,196754965,15890,15910,15910,15890,244
|
|
20250516,093000,192873045,15910,15910,15910,15910,240
|
|
20250516,092900,189054645,15910,15920,15920,15910,102
|
|
20250516,092800,187431685,15910,15890,15920,15890,203
|
|
20250516,092700,184202995,15880,15890,15890,15880,60
|
|
20250516,092600,183250185,15890,15920,15920,15880,147
|
|
20250516,092500,180914255,15880,15880,15890,15880,36
|
|
20250516,092400,180342465,15880,15890,15890,15880,76
|
|
20250516,092300,179135375,15880,15880,15880,15880,0
|
|
20250516,092200,179135375,15880,15920,15920,15880,453
|
|
20250516,092100,171933435,15910,15920,15920,15910,35
|
|
20250516,092000,171376575,15920,15890,15920,15880,95
|
|
20250516,091900,169867125,15970,15880,15970,15880,133
|
|
20250516,091800,167753425,15880,15870,15880,15870,20
|
|
20250516,091700,167435965,15870,15880,15890,15870,362
|
|
20250516,091600,161684395,15870,15870,15870,15870,0
|
|
20250516,091500,161684395,15870,15840,15880,15830,1628
|
|
20250516,091400,135890655,15840,15900,15900,15830,2763
|
|
20250516,091300,92102275,15885,15870,15890,15870,117
|
|
20250516,091200,90244560,15870,15910,15910,15860,340
|
|
20250516,091100,84846090,15930,15900,15930,15870,225
|
|
20250516,091000,81270880,15910,15880,15910,15880,53
|
|
20250516,090900,80428480,15870,15890,15900,15860,315
|
|
20250516,090800,75426230,15900,15870,15930,15860,138
|
|
20250516,090700,73235920,15890,15860,15910,15860,171
|
|
20250516,090600,70518850,15880,15860,15880,15850,432
|
|
20250516,090500,63667270,15860,15920,15920,15850,563
|
|
20250516,090400,54731380,15890,15990,16000,15890,796
|
|
20250516,090300,42030580,15990,15950,15990,15930,295
|
|
20250516,090200,37327840,15950,15990,15990,15950,154
|
|
20250516,090100,34870350,15990,16030,16030,15950,796
|
|
20250516,090000,22155310,16020,16160,16160,15990,1377
|