648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,194500,614596310,9860,9860,9860,9860,329
|
|
20250514,194400,614596310,9860,9860,9860,9860,0
|
|
20250514,194300,614596310,9860,9860,9860,9860,0
|
|
20250514,194200,614596310,9860,9860,9860,9860,0
|
|
20250514,194100,614596310,9860,9860,9860,9860,0
|
|
20250514,194000,614596310,9860,9860,9860,9860,0
|
|
20250514,193900,614596310,9860,9860,9860,9860,0
|
|
20250514,193800,614596310,9860,9860,9860,9860,0
|
|
20250514,193700,614596310,9860,9860,9860,9860,0
|
|
20250514,193600,614596310,9860,9860,9860,9860,0
|
|
20250514,193500,614596310,9860,9860,9860,9860,0
|
|
20250514,193400,614596310,9860,9860,9860,9860,0
|
|
20250514,193300,614596310,9860,9860,9860,9860,0
|
|
20250514,193200,614596310,9860,9860,9860,9860,0
|
|
20250514,193100,614596310,9860,9860,9860,9860,0
|
|
20250514,193000,614596310,9860,9860,9860,9860,0
|
|
20250514,192900,614596310,9860,9860,9860,9860,0
|
|
20250514,192800,614596310,9860,9860,9860,9860,0
|
|
20250514,192700,614596310,9860,9860,9860,9860,0
|
|
20250514,192600,614596310,9860,9860,9860,9860,0
|
|
20250514,192500,614596310,9860,9860,9860,9860,0
|
|
20250514,192400,614596310,9860,9860,9860,9860,0
|
|
20250514,192300,614596310,9860,9860,9860,9860,0
|
|
20250514,192200,614596310,9860,9860,9860,9860,0
|
|
20250514,192100,614596310,9860,9860,9860,9860,0
|
|
20250514,192000,614596310,9860,9860,9860,9860,0
|
|
20250514,191900,614596310,9860,9860,9860,9860,0
|
|
20250514,191800,614596310,9860,9860,9860,9860,0
|
|
20250514,191700,614596310,9860,9860,9860,9860,0
|
|
20250514,191600,614596310,9860,9860,9860,9860,0
|
|
20250514,191500,614596310,9860,9860,9860,9860,329
|
|
20250514,191400,614596310,9860,9860,9860,9860,0
|
|
20250514,191300,614596310,9860,9860,9860,9860,0
|
|
20250514,191200,614596310,9860,9860,9860,9860,0
|
|
20250514,191100,614596310,9860,9860,9860,9860,0
|
|
20250514,191000,614596310,9860,9860,9860,9860,0
|
|
20250514,190900,614596310,9860,9860,9860,9860,0
|
|
20250514,190800,614596310,9860,9860,9860,9860,0
|
|
20250514,190700,614596310,9860,9860,9860,9860,0
|
|
20250514,190600,614596310,9860,9860,9860,9860,0
|
|
20250514,190500,614596310,9860,9860,9860,9860,0
|
|
20250514,190400,614596310,9860,9860,9860,9860,0
|
|
20250514,190300,614596310,9860,9860,9860,9860,0
|
|
20250514,190200,614596310,9860,9860,9860,9860,0
|
|
20250514,190100,614596310,9860,9860,9860,9860,0
|
|
20250514,190000,614596310,9860,9860,9860,9860,0
|
|
20250514,185900,614596310,9860,9860,9860,9860,0
|
|
20250514,185800,614596310,9860,9860,9860,9860,0
|
|
20250514,185700,614596310,9860,9860,9860,9860,0
|
|
20250514,185600,614596310,9860,9860,9860,9860,0
|
|
20250514,185500,614596310,9860,9860,9860,9860,0
|
|
20250514,185400,614596310,9860,9860,9860,9860,0
|
|
20250514,185300,614596310,9860,9860,9860,9860,0
|
|
20250514,185200,614596310,9860,9860,9860,9860,0
|
|
20250514,185100,614596310,9860,9860,9860,9860,0
|
|
20250514,185000,614596310,9860,9860,9860,9860,0
|
|
20250514,184900,614596310,9860,9860,9860,9860,0
|
|
20250514,184800,614596310,9860,9860,9860,9860,0
|
|
20250514,184700,614596310,9860,9860,9860,9860,0
|
|
20250514,184600,614596310,9860,9860,9860,9860,0
|
|
20250514,184500,614596310,9860,9860,9860,9860,329
|
|
20250514,184400,614596310,9860,9860,9860,9860,0
|
|
20250514,184300,614596310,9860,9860,9860,9860,0
|
|
20250514,184200,614596310,9860,9860,9860,9860,0
|
|
20250514,184100,614596310,9860,9860,9860,9860,0
|
|
20250514,184000,614596310,9860,9860,9860,9860,0
|
|
20250514,183900,614596310,9860,9860,9860,9860,0
|
|
20250514,183800,614596310,9860,9860,9860,9860,0
|
|
20250514,183700,614596310,9860,9860,9860,9860,0
|
|
20250514,183600,614596310,9860,9860,9860,9860,0
|
|
20250514,183500,614596310,9860,9860,9860,9860,0
|
|
20250514,183400,614596310,9860,9860,9860,9860,0
|
|
20250514,183300,614596310,9860,9860,9860,9860,0
|
|
20250514,183200,614596310,9860,9860,9860,9860,0
|
|
20250514,183100,614596310,9860,9860,9860,9860,0
|
|
20250514,183000,614596310,9860,9860,9860,9860,0
|
|
20250514,182900,614596310,9860,9860,9860,9860,0
|
|
20250514,182800,614596310,9860,9860,9860,9860,0
|
|
20250514,182700,614596310,9860,9860,9860,9860,0
|
|
20250514,182600,614596310,9860,9860,9860,9860,0
|
|
20250514,182500,614596310,9860,9860,9860,9860,0
|
|
20250514,182400,614596310,9860,9860,9860,9860,0
|
|
20250514,182300,614596310,9860,9860,9860,9860,0
|
|
20250514,182200,614596310,9860,9860,9860,9860,0
|
|
20250514,182100,614596310,9860,9860,9860,9860,0
|
|
20250514,182000,614596310,9860,9860,9860,9860,0
|
|
20250514,181900,614596310,9860,9860,9860,9860,0
|
|
20250514,181800,614596310,9860,9860,9860,9860,0
|
|
20250514,181700,614596310,9860,9860,9860,9860,0
|
|
20250514,181600,614596310,9860,9860,9860,9860,0
|
|
20250514,181500,614596310,9860,9860,9860,9860,329
|
|
20250514,181400,614596310,9860,9860,9860,9860,0
|
|
20250514,181300,614596310,9860,9860,9860,9860,0
|
|
20250514,181200,614596310,9860,9860,9860,9860,0
|
|
20250514,181100,614596310,9860,9860,9860,9860,0
|
|
20250514,181000,614596310,9860,9860,9860,9860,0
|
|
20250514,180900,614596310,9860,9860,9860,9860,0
|
|
20250514,180800,614596310,9860,9860,9860,9860,0
|
|
20250514,180700,614596310,9860,9860,9860,9860,0
|
|
20250514,180600,614596310,9860,9860,9860,9860,0
|
|
20250514,180500,614596310,9860,9860,9860,9860,0
|
|
20250514,180400,614596310,9860,9860,9860,9860,0
|
|
20250514,180300,614596310,9860,9860,9860,9860,0
|
|
20250514,180200,614596310,9860,9860,9860,9860,0
|
|
20250514,180100,614596310,9860,9860,9860,9860,0
|
|
20250514,180000,614596310,9860,9860,9860,9860,0
|
|
20250514,175900,614596310,9860,9860,9860,9860,0
|
|
20250514,175800,614596310,9860,9860,9860,9860,0
|
|
20250514,175700,614596310,9860,9860,9860,9860,0
|
|
20250514,175600,614596310,9860,9860,9860,9860,0
|
|
20250514,175500,614596310,9860,9860,9860,9860,0
|
|
20250514,175400,614596310,9860,9860,9860,9860,0
|
|
20250514,175300,614596310,9860,9860,9860,9860,0
|
|
20250514,175200,614596310,9860,9860,9860,9860,0
|
|
20250514,175100,614596310,9860,9860,9860,9860,0
|
|
20250514,175000,614596310,9860,9860,9860,9860,0
|
|
20250514,174900,614596310,9860,9860,9860,9860,0
|
|
20250514,174800,614596310,9860,9860,9860,9860,0
|
|
20250514,174700,614596310,9860,9860,9860,9860,0
|
|
20250514,174600,614596310,9860,9860,9860,9860,0
|
|
20250514,174500,614596310,9860,9860,9860,9860,329
|
|
20250514,174400,614596310,9860,9860,9860,9860,0
|
|
20250514,174300,614596310,9860,9860,9860,9860,0
|
|
20250514,174200,614596310,9860,9860,9860,9860,0
|
|
20250514,174100,614596310,9860,9860,9860,9860,0
|
|
20250514,174000,614596310,9860,9860,9860,9860,0
|
|
20250514,173900,614596310,9860,9860,9860,9860,0
|
|
20250514,173800,614596310,9860,9860,9860,9860,0
|
|
20250514,173700,614596310,9860,9860,9860,9860,0
|
|
20250514,173600,614596310,9860,9860,9860,9860,0
|
|
20250514,173500,614596310,9860,9860,9860,9860,0
|
|
20250514,173400,614596310,9860,9860,9860,9860,0
|
|
20250514,173300,614596310,9860,9860,9860,9860,0
|
|
20250514,173200,614596310,9860,9860,9860,9860,0
|
|
20250514,173100,614596310,9860,9860,9860,9860,0
|
|
20250514,173000,614596310,9860,9860,9860,9860,0
|
|
20250514,172900,614596310,9860,9860,9860,9860,0
|
|
20250514,172800,614596310,9860,9860,9860,9860,0
|
|
20250514,172700,614596310,9860,9860,9860,9860,0
|
|
20250514,172600,614596310,9860,9860,9860,9860,0
|
|
20250514,172500,614596310,9860,9860,9860,9860,0
|
|
20250514,172400,614596310,9860,9860,9860,9860,0
|
|
20250514,172300,614596310,9860,9860,9860,9860,0
|
|
20250514,172200,614596310,9860,9860,9860,9860,0
|
|
20250514,172100,614596310,9860,9860,9860,9860,0
|
|
20250514,172000,614596310,9860,9860,9860,9860,0
|
|
20250514,171900,614596310,9860,9860,9860,9860,0
|
|
20250514,171800,614596310,9860,9860,9860,9860,0
|
|
20250514,171700,614596310,9860,9860,9860,9860,0
|
|
20250514,171600,614596310,9860,9860,9860,9860,0
|
|
20250514,171500,614596310,9860,9860,9860,9860,329
|
|
20250514,171400,614596310,9860,9860,9860,9860,0
|
|
20250514,171300,614596310,9860,9860,9860,9860,0
|
|
20250514,171200,614596310,9860,9860,9860,9860,0
|
|
20250514,171100,614596310,9860,9860,9860,9860,0
|
|
20250514,171000,614596310,9860,9860,9860,9860,0
|
|
20250514,170900,614596310,9860,9860,9860,9860,0
|
|
20250514,170800,614596310,9860,9860,9860,9860,0
|
|
20250514,170700,614596310,9860,9860,9860,9860,0
|
|
20250514,170600,614596310,9860,9860,9860,9860,0
|
|
20250514,170500,614596310,9860,9860,9860,9860,0
|
|
20250514,170400,614596310,9860,9860,9860,9860,0
|
|
20250514,170300,614596310,9860,9860,9860,9860,0
|
|
20250514,170200,614596310,9860,9860,9860,9860,0
|
|
20250514,170100,614596310,9860,9860,9860,9860,0
|
|
20250514,170000,614596310,9860,9860,9860,9860,0
|
|
20250514,165900,614596310,9860,9860,9860,9860,0
|
|
20250514,165800,614596310,9860,9860,9860,9860,0
|
|
20250514,165700,614596310,9860,9860,9860,9860,0
|
|
20250514,165600,614596310,9860,9860,9860,9860,0
|
|
20250514,165500,614596310,9860,9860,9860,9860,0
|
|
20250514,165400,614596310,9860,9860,9860,9860,0
|
|
20250514,165300,614596310,9860,9860,9860,9860,0
|
|
20250514,165200,614596310,9860,9860,9860,9860,0
|
|
20250514,165100,614596310,9860,9860,9860,9860,0
|
|
20250514,165000,614596310,9860,9860,9860,9860,0
|
|
20250514,164900,614596310,9860,9860,9860,9860,0
|
|
20250514,164800,614596310,9860,9860,9860,9860,0
|
|
20250514,164700,614596310,9860,9860,9860,9860,0
|
|
20250514,164600,614596310,9860,9860,9860,9860,0
|
|
20250514,164500,614596310,9860,9860,9860,9860,329
|
|
20250514,164400,614596310,9860,9860,9860,9860,0
|
|
20250514,164300,614596310,9860,9860,9860,9860,0
|
|
20250514,164200,614596310,9860,9860,9860,9860,0
|
|
20250514,164100,614596310,9860,9860,9860,9860,0
|
|
20250514,164000,614596310,9860,9860,9860,9860,0
|
|
20250514,163900,614596310,9860,9860,9860,9860,0
|
|
20250514,163800,614596310,9860,9860,9860,9860,0
|
|
20250514,163700,614596310,9860,9860,9860,9860,0
|
|
20250514,163600,614596310,9860,9860,9860,9860,0
|
|
20250514,163500,614596310,9860,9860,9860,9860,0
|
|
20250514,163400,614596310,9860,9860,9860,9860,0
|
|
20250514,163300,614596310,9860,9860,9860,9860,0
|
|
20250514,163200,614596310,9860,9860,9860,9860,0
|
|
20250514,163100,614596310,9860,9860,9860,9860,0
|
|
20250514,163000,614596310,9860,9860,9860,9860,0
|
|
20250514,162900,614596310,9860,9860,9860,9860,0
|
|
20250514,162800,614596310,9860,9860,9860,9860,0
|
|
20250514,162700,614596310,9860,9860,9860,9860,0
|
|
20250514,162600,614596310,9860,9860,9860,9860,0
|
|
20250514,162500,614596310,9860,9860,9860,9860,0
|
|
20250514,162400,614596310,9860,9860,9860,9860,0
|
|
20250514,162300,614596310,9860,9860,9860,9860,0
|
|
20250514,162200,614596310,9860,9860,9860,9860,0
|
|
20250514,162100,614596310,9860,9860,9860,9860,0
|
|
20250514,162000,614596310,9860,9860,9860,9860,0
|
|
20250514,161900,614596310,9860,9860,9860,9860,0
|
|
20250514,161800,614596310,9860,9860,9860,9860,0
|
|
20250514,161700,614596310,9860,9860,9860,9860,0
|
|
20250514,161600,614596310,9860,9860,9860,9860,0
|
|
20250514,161500,614596310,9860,9860,9860,9860,329
|
|
20250514,161400,614596310,9860,9860,9860,9860,0
|
|
20250514,161300,614596310,9860,9860,9860,9860,0
|
|
20250514,161200,614596310,9860,9860,9860,9860,0
|
|
20250514,161100,614596310,9860,9860,9860,9860,0
|
|
20250514,161000,614596310,9860,9860,9860,9860,0
|
|
20250514,160900,614596310,9860,9860,9860,9860,0
|
|
20250514,160800,614596310,9860,9860,9860,9860,0
|
|
20250514,160700,614596310,9860,9860,9860,9860,0
|
|
20250514,160600,614596310,9860,9860,9860,9860,0
|
|
20250514,160500,614596310,9860,9860,9860,9860,0
|
|
20250514,160400,614596310,9860,9860,9860,9860,0
|
|
20250514,160300,614596310,9860,9860,9860,9860,0
|
|
20250514,160200,614596310,9860,9860,9860,9860,0
|
|
20250514,160100,614596310,9860,9860,9860,9860,0
|
|
20250514,160000,614596310,9860,9860,9860,9860,0
|
|
20250514,155900,614596310,9860,9860,9860,9860,0
|
|
20250514,155800,614596310,9860,9860,9860,9860,0
|
|
20250514,155700,614596310,9860,9860,9860,9860,0
|
|
20250514,155600,614596310,9860,9860,9860,9860,0
|
|
20250514,155500,614596310,9860,9860,9860,9860,0
|
|
20250514,155400,614596310,9860,9860,9860,9860,0
|
|
20250514,155300,614596310,9860,9860,9860,9860,0
|
|
20250514,155200,614596310,9860,9860,9860,9860,0
|
|
20250514,155100,614596310,9860,9860,9860,9860,0
|
|
20250514,155000,614596310,9860,9860,9860,9860,0
|
|
20250514,154900,614596310,9860,9860,9860,9860,0
|
|
20250514,154800,614596310,9860,9860,9860,9860,0
|
|
20250514,154700,614596310,9860,9860,9860,9860,0
|
|
20250514,154600,614596310,9860,9860,9860,9860,0
|
|
20250514,154500,614596310,9860,9860,9860,9860,329
|
|
20250514,154400,614596310,9860,9860,9860,9860,0
|
|
20250514,154300,614596310,9860,9860,9860,9860,0
|
|
20250514,154200,614596310,9860,9860,9860,9860,0
|
|
20250514,154100,614596310,9860,9860,9860,9860,0
|
|
20250514,154000,614596310,9860,9860,9860,9860,0
|
|
20250514,153900,614596310,9860,9860,9860,9860,0
|
|
20250514,153800,614596310,9860,9860,9860,9860,0
|
|
20250514,153700,614596310,9860,9860,9860,9860,0
|
|
20250514,153600,614596310,9860,9860,9860,9860,0
|
|
20250514,153500,614596310,9860,9860,9860,9860,0
|
|
20250514,153400,614596310,9860,9860,9860,9860,0
|
|
20250514,153300,614596310,9860,9860,9860,9860,0
|
|
20250514,153200,614596310,9860,9860,9860,9860,0
|
|
20250514,153100,614596310,9860,9860,9860,9860,0
|
|
20250514,153000,614596310,9860,9860,9860,9860,329
|
|
20250514,152900,611352370,9860,9860,9860,9860,0
|
|
20250514,152800,611352370,9860,9860,9860,9860,0
|
|
20250514,152700,611352370,9860,9860,9860,9860,0
|
|
20250514,152600,611352370,9860,9860,9860,9860,0
|
|
20250514,152500,611352370,9860,9860,9860,9860,0
|
|
20250514,152400,611352370,9860,9860,9860,9860,0
|
|
20250514,152300,611352370,9860,9860,9860,9860,0
|
|
20250514,152200,611352370,9860,9860,9860,9860,0
|
|
20250514,152100,611352370,9860,9860,9860,9860,0
|
|
20250514,152000,611352370,9860,9860,9860,9860,0
|
|
20250514,151900,611352370,9860,9860,9860,9860,1
|
|
20250514,151800,611342510,9820,9830,9830,9820,233
|
|
20250514,151700,609054390,9820,9820,9820,9820,126
|
|
20250514,151600,607817070,9820,9880,9880,9820,211
|
|
20250514,151500,605733050,9880,9880,9880,9880,0
|
|
20250514,151400,605733050,9880,9880,9880,9880,0
|
|
20250514,151300,605733050,9880,9880,9880,9880,0
|
|
20250514,151200,605733050,9880,9880,9880,9880,0
|
|
20250514,151100,605733050,9880,9880,9880,9880,0
|
|
20250514,151000,605733050,9880,9870,9880,9870,8
|
|
20250514,150900,605654060,9880,9870,9880,9870,105
|
|
20250514,150800,604616820,9880,9860,9880,9850,1153
|
|
20250514,150700,593255590,9870,9820,9870,9820,1495
|
|
20250514,150600,578526790,9840,9860,9860,9830,4940
|
|
20250514,150500,529868540,9850,9850,9850,9850,1264
|
|
20250514,150400,517418140,9850,9850,9850,9850,1093
|
|
20250514,150300,506652090,9850,9860,9860,9850,166
|
|
20250514,150200,505015410,9860,9860,9860,9860,0
|
|
20250514,150100,505015410,9860,9860,9860,9860,1
|
|
20250514,150000,505005550,9850,9860,9860,9850,218
|
|
20250514,145900,502856180,9880,9870,9880,9870,690
|
|
20250514,145800,496039030,9850,9850,9850,9850,0
|
|
20250514,145700,496039030,9850,9880,9880,9850,205
|
|
20250514,145600,494016780,9850,9860,9870,9850,514
|
|
20250514,145500,488944000,9850,9850,9870,9850,1176
|
|
20250514,145400,477349530,9850,9850,9860,9830,1809
|
|
20250514,145300,459531040,9860,9860,9860,9860,0
|
|
20250514,145200,459531040,9860,9840,9860,9840,87
|
|
20250514,145100,458673700,9840,9830,9850,9820,2412
|
|
20250514,145000,434932220,9820,9800,9830,9800,1630
|
|
20250514,144900,418923070,9800,9800,9800,9800,2
|
|
20250514,144800,418903470,9790,9780,9790,9780,16
|
|
20250514,144700,418746980,9780,9790,9800,9780,17
|
|
20250514,144600,418580590,9780,9780,9780,9780,0
|
|
20250514,144500,418580590,9780,9780,9780,9780,0
|
|
20250514,144400,418580590,9780,9780,9780,9780,0
|
|
20250514,144300,418580590,9780,9780,9780,9780,0
|
|
20250514,144200,418580590,9780,9780,9780,9780,0
|
|
20250514,144100,418580590,9780,9780,9780,9780,3
|
|
20250514,144000,418551250,9780,9780,9780,9780,0
|
|
20250514,143900,418551250,9780,9800,9800,9780,45
|
|
20250514,143800,418110920,9800,9790,9810,9770,477
|
|
20250514,143700,413432280,9800,9770,9800,9770,550
|
|
20250514,143600,408042490,9780,9780,9780,9780,132
|
|
20250514,143500,406751530,9780,9780,9780,9780,0
|
|
20250514,143400,406751530,9780,9780,9780,9780,3
|
|
20250514,143300,406722190,9800,9800,9800,9800,1
|
|
20250514,143200,406712390,9780,9780,9800,9780,3894
|
|
20250514,143100,368572530,9780,9740,9780,9740,260
|
|
20250514,143000,366034460,9760,9740,9760,9740,82
|
|
20250514,142900,365235020,9750,9740,9750,9740,10
|
|
20250514,142800,365137530,9750,9710,9750,9710,115
|
|
20250514,142700,364018910,9710,9710,9710,9710,0
|
|
20250514,142600,364018910,9710,9710,9710,9710,8
|
|
20250514,142500,363941230,9710,9720,9720,9710,171
|
|
20250514,142400,362279190,9720,9720,9720,9720,0
|
|
20250514,142300,362279190,9720,9720,9720,9720,0
|
|
20250514,142200,362279190,9720,9720,9720,9720,0
|
|
20250514,142100,362279190,9720,9740,9740,9720,536
|
|
20250514,142000,357060350,9740,9740,9740,9740,0
|
|
20250514,141900,357060350,9740,9740,9740,9740,0
|
|
20250514,141800,357060350,9740,9750,9750,9740,155
|
|
20250514,141700,355549170,9750,9750,9750,9750,2
|
|
20250514,141600,355529670,9740,9740,9750,9720,131
|
|
20250514,141500,354254930,9740,9740,9740,9720,764
|
|
20250514,141400,346813980,9730,9740,9740,9720,34
|
|
20250514,141300,346482920,9730,9730,9730,9730,0
|
|
20250514,141200,346482920,9730,9730,9730,9730,2
|
|
20250514,141100,346463460,9730,9730,9730,9730,0
|
|
20250514,141000,346463460,9730,9730,9730,9730,2
|
|
20250514,140900,346444000,9730,9730,9730,9730,2
|
|
20250514,140800,346424540,9740,9740,9740,9740,0
|
|
20250514,140700,346424540,9740,9740,9740,9740,0
|
|
20250514,140600,346424540,9740,9740,9740,9740,0
|
|
20250514,140500,346424540,9740,9740,9740,9740,0
|
|
20250514,140400,346424540,9740,9740,9740,9740,0
|
|
20250514,140300,346424540,9740,9730,9740,9720,20
|
|
20250514,140200,346229940,9740,9740,9740,9740,5
|
|
20250514,140100,346181240,9730,9730,9730,9730,1
|
|
20250514,140000,346171510,9730,9730,9730,9730,0
|
|
20250514,135900,346171510,9730,9730,9730,9730,0
|
|
20250514,135800,346171510,9730,9730,9730,9730,3
|
|
20250514,135700,346142320,9740,9740,9740,9740,0
|
|
20250514,135600,346142320,9740,9740,9740,9740,0
|
|
20250514,135500,346142320,9740,9740,9740,9740,0
|
|
20250514,135400,346142320,9740,9740,9740,9740,0
|
|
20250514,135300,346142320,9740,9730,9740,9730,4
|
|
20250514,135200,346103380,9740,9740,9740,9740,0
|
|
20250514,135100,346103380,9740,9730,9740,9730,5
|
|
20250514,135000,346054710,9740,9740,9740,9740,0
|
|
20250514,134900,346054710,9740,9740,9740,9740,0
|
|
20250514,134800,346054710,9740,9740,9740,9740,1
|
|
20250514,134700,346044970,9750,9740,9750,9720,3154
|
|
20250514,134600,315308690,9730,9740,9740,9730,11
|
|
20250514,134500,315201560,9730,9730,9730,9730,0
|
|
20250514,134400,315201560,9730,9730,9730,9730,0
|
|
20250514,134300,315201560,9730,9730,9730,9730,1
|
|
20250514,134200,315191830,9740,9730,9740,9720,108
|
|
20250514,134100,314141030,9730,9730,9730,9730,0
|
|
20250514,134000,314141030,9730,9730,9730,9720,349
|
|
20250514,133900,310745440,9710,9720,9720,9710,118
|
|
20250514,133800,309598550,9710,9720,9720,9710,181
|
|
20250514,133700,307839330,9720,9720,9720,9720,0
|
|
20250514,133600,307839330,9720,9730,9730,9720,53
|
|
20250514,133500,307323670,9740,9730,9740,9720,87
|
|
20250514,133400,306476870,9720,9710,9730,9710,222
|
|
20250514,133300,304317150,9720,9710,9720,9700,318
|
|
20250514,133200,301227240,9700,9700,9710,9700,117
|
|
20250514,133100,300091250,9700,9690,9710,9680,2662
|
|
20250514,133000,274271000,9700,9690,9700,9680,109
|
|
20250514,132900,273214810,9670,9680,9680,9670,331
|
|
20250514,132800,270010900,9680,9680,9680,9680,0
|
|
20250514,132700,270010900,9680,9680,9690,9680,391
|
|
20250514,132600,266222550,9680,9680,9680,9680,0
|
|
20250514,132500,266222550,9680,9680,9680,9680,2
|
|
20250514,132400,266203190,9680,9680,9680,9680,0
|
|
20250514,132300,266203190,9680,9680,9680,9680,0
|
|
20250514,132200,266203190,9680,9670,9700,9670,552
|
|
20250514,132100,260855930,9670,9670,9670,9670,0
|
|
20250514,132000,260855930,9670,9670,9670,9670,0
|
|
20250514,131900,260855930,9670,9670,9670,9670,0
|
|
20250514,131800,260855930,9670,9670,9670,9670,1
|
|
20250514,131700,260846260,9680,9670,9680,9670,195
|
|
20250514,131600,258960050,9650,9660,9660,9650,974
|
|
20250514,131500,249551690,9660,9670,9670,9660,53
|
|
20250514,131400,249039210,9670,9670,9670,9670,0
|
|
20250514,131300,249039210,9670,9670,9670,9670,0
|
|
20250514,131200,249039210,9670,9670,9670,9670,0
|
|
20250514,131100,249039210,9670,9670,9670,9670,0
|
|
20250514,131000,249039210,9670,9670,9670,9670,5
|
|
20250514,130900,248990860,9660,9670,9670,9660,21
|
|
20250514,130800,248787800,9670,9670,9670,9670,0
|
|
20250514,130700,248787800,9670,9670,9670,9670,9
|
|
20250514,130600,248700770,9660,9670,9670,9660,73
|
|
20250514,130500,247995300,9660,9660,9660,9660,0
|
|
20250514,130400,247995300,9660,9660,9660,9660,18
|
|
20250514,130300,247821420,9660,9660,9660,9660,0
|
|
20250514,130200,247821420,9660,9660,9660,9660,0
|
|
20250514,130100,247821420,9660,9660,9660,9660,45
|
|
20250514,130000,247386720,9670,9660,9670,9660,15
|
|
20250514,125900,247241710,9670,9670,9670,9670,3
|
|
20250514,125800,247212700,9680,9680,9680,9660,313
|
|
20250514,125700,244188880,9680,9680,9680,9680,0
|
|
20250514,125600,244188880,9680,9670,9680,9660,174
|
|
20250514,125500,242506370,9660,9660,9660,9660,0
|
|
20250514,125400,242506370,9660,9660,9660,9660,168
|
|
20250514,125300,240883490,9660,9660,9660,9660,26
|
|
20250514,125200,240632330,9670,9660,9680,9660,374
|
|
20250514,125100,237018350,9670,9670,9670,9670,0
|
|
20250514,125000,237018350,9670,9660,9670,9660,2
|
|
20250514,124900,236999020,9660,9660,9660,9660,1
|
|
20250514,124800,236989360,9670,9670,9670,9670,179
|
|
20250514,124700,235258430,9690,9650,9690,9650,171
|
|
20250514,124600,233603420,9660,9650,9660,9640,1552
|
|
20250514,124500,218624650,9640,9640,9640,9640,105
|
|
20250514,124400,217612450,9630,9640,9640,9630,53
|
|
20250514,124300,217101550,9650,9640,9650,9640,1000
|
|
20250514,124200,207451560,9650,9650,9650,9650,0
|
|
20250514,124100,207451560,9650,9630,9650,9630,206
|
|
20250514,124000,205466830,9620,9620,9620,9620,0
|
|
20250514,123900,205466830,9620,9620,9620,9620,0
|
|
20250514,123800,205466830,9620,9620,9620,9620,0
|
|
20250514,123700,205466830,9620,9620,9620,9620,0
|
|
20250514,123600,205466830,9620,9630,9630,9620,87
|
|
20250514,123500,204629860,9640,9640,9640,9640,0
|
|
20250514,123400,204629860,9640,9640,9640,9640,0
|
|
20250514,123300,204629860,9640,9640,9640,9640,0
|
|
20250514,123200,204629860,9640,9640,9640,9640,0
|
|
20250514,123100,204629860,9640,9640,9640,9640,0
|
|
20250514,123000,204629860,9640,9620,9640,9610,1078
|
|
20250514,122900,194259530,9620,9620,9620,9620,0
|
|
20250514,122800,194259530,9620,9620,9620,9620,0
|
|
20250514,122700,194259530,9620,9620,9620,9620,0
|
|
20250514,122600,194259530,9620,9620,9630,9620,105
|
|
20250514,122500,193248480,9630,9630,9630,9630,100
|
|
20250514,122400,192285480,9620,9620,9620,9620,105
|
|
20250514,122300,191275380,9620,9620,9620,9620,1
|
|
20250514,122200,191265760,9610,9620,9620,9610,358
|
|
20250514,122100,187821980,9610,9620,9620,9610,56
|
|
20250514,122000,187283290,9610,9610,9610,9610,0
|
|
20250514,121900,187283290,9610,9610,9610,9610,0
|
|
20250514,121800,187283290,9610,9610,9610,9610,0
|
|
20250514,121700,187283290,9610,9620,9620,9610,2
|
|
20250514,121600,187264060,9615,9615,9615,9615,0
|
|
20250514,121500,187264060,9615,9615,9615,9615,0
|
|
20250514,121400,187264060,9615,9615,9615,9615,1
|
|
20250514,121300,187254445,9610,9610,9610,9610,2
|
|
20250514,121200,187235225,9600,9600,9600,9600,0
|
|
20250514,121100,187235225,9600,9600,9600,9600,0
|
|
20250514,121000,187235225,9600,9600,9600,9600,0
|
|
20250514,120900,187235225,9600,9600,9600,9600,3
|
|
20250514,120800,187206425,9620,9620,9620,9620,1
|
|
20250514,120700,187196805,9610,9610,9610,9610,2
|
|
20250514,120600,187177585,9600,9610,9610,9600,109
|
|
20250514,120500,186130145,9610,9610,9610,9610,0
|
|
20250514,120400,186130145,9610,9610,9610,9610,0
|
|
20250514,120300,186130145,9610,9610,9610,9610,0
|
|
20250514,120200,186130145,9610,9610,9610,9610,0
|
|
20250514,120100,186130145,9610,9615,9620,9600,268
|
|
20250514,120000,183554720,9620,9620,9620,9620,5
|
|
20250514,115900,183506620,9630,9630,9630,9630,0
|
|
20250514,115800,183506620,9630,9620,9630,9610,106
|
|
20250514,115700,182486940,9610,9610,9620,9600,209
|
|
20250514,115600,180477510,9600,9600,9600,9600,0
|
|
20250514,115500,180477510,9600,9600,9600,9600,0
|
|
20250514,115400,180477510,9600,9600,9610,9600,1053
|
|
20250514,115300,170368700,9610,9610,9610,9610,0
|
|
20250514,115200,170368700,9610,9610,9620,9610,171
|
|
20250514,115100,168724930,9600,9600,9600,9600,0
|
|
20250514,115000,168724930,9600,9600,9600,9600,33
|
|
20250514,114900,168408130,9610,9610,9610,9610,2
|
|
20250514,114800,168388910,9600,9600,9600,9600,0
|
|
20250514,114700,168388910,9600,9600,9600,9600,0
|
|
20250514,114600,168388910,9600,9600,9600,9600,0
|
|
20250514,114500,168388910,9600,9600,9600,9600,0
|
|
20250514,114400,168388910,9600,9600,9600,9600,0
|
|
20250514,114300,168388910,9600,9600,9600,9600,0
|
|
20250514,114200,168388910,9600,9600,9600,9600,0
|
|
20250514,114100,168388910,9600,9600,9600,9600,0
|
|
20250514,114000,168388910,9600,9600,9600,9600,0
|
|
20250514,113900,168388910,9600,9600,9600,9600,0
|
|
20250514,113800,168388910,9600,9600,9600,9600,0
|
|
20250514,113700,168388910,9600,9600,9600,9600,4
|
|
20250514,113600,168350510,9600,9600,9600,9600,1
|
|
20250514,113500,168340910,9620,9620,9620,9620,0
|
|
20250514,113400,168340910,9620,9620,9620,9620,0
|
|
20250514,113300,168340910,9620,9620,9620,9620,0
|
|
20250514,113200,168340910,9620,9600,9620,9590,91
|
|
20250514,113100,167467300,9590,9620,9620,9580,633
|
|
20250514,113000,161397000,9620,9620,9620,9590,1055
|
|
20250514,112900,151271940,9630,9620,9630,9620,105
|
|
20250514,112800,150260800,9630,9630,9630,9630,0
|
|
20250514,112700,150260800,9630,9630,9630,9630,0
|
|
20250514,112600,150260800,9630,9620,9630,9610,425
|
|
20250514,112500,146172430,9620,9630,9630,9620,156
|
|
20250514,112400,144671210,9630,9630,9630,9630,0
|
|
20250514,112300,144671210,9630,9630,9630,9630,11
|
|
20250514,112200,144565280,9620,9620,9620,9620,0
|
|
20250514,112100,144565280,9620,9620,9630,9620,230
|
|
20250514,112000,142351780,9620,9620,9620,9620,0
|
|
20250514,111900,142351780,9620,9620,9620,9620,0
|
|
20250514,111800,142351780,9620,9620,9620,9620,1
|
|
20250514,111700,142342160,9600,9600,9600,9600,0
|
|
20250514,111600,142342160,9600,9600,9600,9600,0
|
|
20250514,111500,142342160,9600,9600,9600,9600,0
|
|
20250514,111400,142342160,9600,9600,9600,9600,3
|
|
20250514,111300,142313360,9600,9610,9610,9600,523
|
|
20250514,111200,137287590,9610,9610,9610,9610,0
|
|
20250514,111100,137287590,9610,9610,9610,9610,0
|
|
20250514,111000,137287590,9610,9620,9620,9610,98
|
|
20250514,110900,136344880,9630,9630,9630,9630,0
|
|
20250514,110800,136344880,9630,9630,9630,9630,0
|
|
20250514,110700,136344880,9630,9630,9630,9630,2
|
|
20250514,110600,136325620,9630,9630,9630,9630,2
|
|
20250514,110500,136306360,9630,9630,9630,9630,0
|
|
20250514,110400,136306360,9630,9630,9630,9630,0
|
|
20250514,110300,136306360,9630,9630,9630,9630,0
|
|
20250514,110200,136306360,9630,9630,9630,9630,0
|
|
20250514,110100,136306360,9630,9630,9630,9630,77
|
|
20250514,110000,135564850,9630,9630,9630,9630,0
|
|
20250514,105900,135564850,9630,9630,9630,9630,67
|
|
20250514,105800,134919640,9630,9650,9650,9630,371
|
|
20250514,105700,131342230,9650,9650,9650,9650,0
|
|
20250514,105600,131342230,9650,9650,9650,9650,0
|
|
20250514,105500,131342230,9650,9650,9650,9650,0
|
|
20250514,105400,131342230,9650,9650,9650,9650,1
|
|
20250514,105300,131332580,9640,9640,9640,9640,0
|
|
20250514,105200,131332580,9640,9640,9640,9640,0
|
|
20250514,105100,131332580,9640,9640,9640,9640,2
|
|
20250514,105000,131313300,9640,9640,9640,9640,0
|
|
20250514,104900,131313300,9640,9640,9640,9640,2
|
|
20250514,104800,131294020,9650,9650,9650,9650,0
|
|
20250514,104700,131294020,9650,9650,9650,9650,1
|
|
20250514,104600,131284370,9640,9640,9640,9640,2
|
|
20250514,104500,131265090,9650,9650,9650,9650,0
|
|
20250514,104400,131265090,9650,9640,9650,9640,46
|
|
20250514,104300,130821390,9650,9640,9650,9640,2
|
|
20250514,104200,130802100,9640,9640,9640,9640,1
|
|
20250514,104100,130792460,9640,9650,9650,9640,211
|
|
20250514,104000,128756410,9640,9640,9640,9640,3
|
|
20250514,103900,128727490,9630,9630,9630,9630,0
|
|
20250514,103800,128727490,9630,9630,9630,9630,0
|
|
20250514,103700,128727490,9630,9630,9630,9630,57
|
|
20250514,103600,128178580,9630,9630,9630,9630,0
|
|
20250514,103500,128178580,9630,9630,9630,9630,1
|
|
20250514,103400,128168950,9630,9640,9640,9630,106
|
|
20250514,103300,127147170,9610,9610,9620,9610,231
|
|
20250514,103200,124926210,9600,9600,9600,9600,0
|
|
20250514,103100,124926210,9600,9600,9600,9600,0
|
|
20250514,103000,124926210,9600,9600,9600,9600,0
|
|
20250514,102900,124926210,9600,9600,9600,9600,0
|
|
20250514,102800,124926210,9600,9600,9600,9600,0
|
|
20250514,102700,124926210,9600,9610,9610,9600,219
|
|
20250514,102600,122823720,9600,9600,9600,9600,0
|
|
20250514,102500,122823720,9600,9600,9600,9600,526
|
|
20250514,102400,117774120,9600,9630,9630,9600,2219
|
|
20250514,102300,96434100,9630,9640,9640,9630,198
|
|
20250514,102200,94525470,9650,9650,9650,9650,0
|
|
20250514,102100,94525470,9650,9650,9650,9650,0
|
|
20250514,102000,94525470,9650,9650,9650,9650,0
|
|
20250514,101900,94525470,9650,9680,9680,9640,267
|
|
20250514,101800,91948980,9660,9650,9720,9650,804
|
|
20250514,101700,84150790,9620,9640,9640,9620,1155
|
|
20250514,101600,73023830,9660,9660,9660,9660,0
|
|
20250514,101500,73023830,9660,9660,9660,9660,17
|
|
20250514,101400,72859610,9640,9640,9640,9640,0
|
|
20250514,101300,72859610,9640,9640,9640,9640,63
|
|
20250514,101200,72252290,9640,9640,9640,9640,0
|
|
20250514,101100,72252290,9640,9640,9640,9640,0
|
|
20250514,101000,72252290,9640,9660,9660,9640,576
|
|
20250514,100900,66689040,9660,9660,9660,9660,0
|
|
20250514,100800,66689040,9660,9660,9660,9660,7
|
|
20250514,100700,66621420,9640,9640,9640,9640,0
|
|
20250514,100600,66621420,9640,9640,9650,9640,189
|
|
20250514,100500,64797810,9640,9640,9640,9640,0
|
|
20250514,100400,64797810,9640,9640,9640,9640,2
|
|
20250514,100300,64778530,9640,9640,9640,9640,0
|
|
20250514,100200,64778530,9640,9650,9650,9640,369
|
|
20250514,100100,61218370,9650,9650,9650,9650,0
|
|
20250514,100000,61218370,9650,9660,9660,9650,21
|
|
20250514,095900,61015520,9650,9650,9650,9650,0
|
|
20250514,095800,61015520,9650,9650,9650,9650,110
|
|
20250514,095700,59954020,9650,9650,9650,9650,0
|
|
20250514,095600,59954020,9650,9660,9660,9650,63
|
|
20250514,095500,59345470,9650,9650,9650,9650,16
|
|
20250514,095400,59191070,9650,9660,9660,9650,105
|
|
20250514,095300,58176820,9650,9650,9660,9650,249
|
|
20250514,095200,55772980,9660,9660,9660,9660,0
|
|
20250514,095100,55772980,9660,9660,9660,9660,100
|
|
20250514,095000,54806980,9640,9640,9640,9640,0
|
|
20250514,094900,54806980,9640,9640,9640,9640,0
|
|
20250514,094800,54806980,9640,9640,9640,9640,0
|
|
20250514,094700,54806980,9640,9640,9640,9640,1
|
|
20250514,094600,54797340,9640,9660,9660,9640,369
|
|
20250514,094500,51236150,9670,9670,9670,9660,1399
|
|
20250514,094400,37720640,9710,9700,9720,9690,152
|
|
20250514,094300,36246290,9700,9680,9700,9680,5
|
|
20250514,094200,36197810,9650,9650,9650,9650,0
|
|
20250514,094100,36197810,9650,9670,9670,9650,316
|
|
20250514,094000,33142260,9670,9680,9680,9670,11
|
|
20250514,093900,33035790,9680,9690,9690,9680,34
|
|
20250514,093800,32706350,9700,9650,9700,9650,1277
|
|
20250514,093700,20332990,9650,9650,9650,9650,0
|
|
20250514,093600,20332990,9650,9650,9660,9650,134
|
|
20250514,093500,19039100,9630,9650,9660,9630,84
|
|
20250514,093400,18229350,9650,9650,9650,9650,0
|
|
20250514,093300,18229350,9650,9650,9650,9650,0
|
|
20250514,093200,18229350,9650,9650,9650,9650,0
|
|
20250514,093100,18229350,9650,9650,9650,9650,10
|
|
20250514,093000,18132850,9620,9620,9620,9620,0
|
|
20250514,092900,18132850,9620,9630,9630,9620,57
|
|
20250514,092800,17584350,9640,9630,9650,9630,48
|
|
20250514,092700,17121780,9650,9650,9650,9650,0
|
|
20250514,092600,17121780,9650,9650,9650,9650,19
|
|
20250514,092500,16938430,9650,9640,9660,9640,144
|
|
20250514,092400,15547760,9620,9640,9640,9620,331
|
|
20250514,092300,12357470,9640,9640,9640,9640,1
|
|
20250514,092200,12347830,9630,9630,9630,9630,0
|
|
20250514,092100,12347830,9630,9630,9630,9630,0
|
|
20250514,092000,12347830,9630,9630,9630,9630,0
|
|
20250514,091900,12347830,9630,9630,9630,9630,0
|
|
20250514,091800,12347830,9630,9630,9630,9630,1
|
|
20250514,091700,12338200,9590,9590,9590,9590,11
|
|
20250514,091600,12232710,9590,9590,9590,9590,1
|
|
20250514,091500,12223120,9610,9610,9610,9610,0
|
|
20250514,091400,12223120,9610,9610,9610,9610,0
|
|
20250514,091300,12223120,9610,9610,9610,9610,0
|
|
20250514,091200,12223120,9610,9600,9610,9600,11
|
|
20250514,091100,12117490,9620,9620,9620,9620,0
|
|
20250514,091000,12117490,9620,9600,9620,9600,82
|
|
20250514,090900,11329090,9600,9600,9600,9600,0
|
|
20250514,090800,11329090,9600,9630,9630,9600,382
|
|
20250514,090700,7654190,9640,9660,9690,9640,43
|
|
20250514,090600,7239080,9680,9650,9680,9650,4
|
|
20250514,090500,7200420,9630,9640,9640,9630,11
|
|
20250514,090400,7094390,9640,9650,9680,9640,39
|
|
20250514,090300,6718030,9680,9660,9700,9650,44
|
|
20250514,090200,6291740,9740,9660,9740,9660,535
|
|
20250514,090100,1090450,9650,9650,9650,9650,0
|
|
20250514,090000,1090450,9650,9650,9650,9650,113
|