657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,195400,122034980,15750,15750,15750,15750,108
|
|
20250514,195300,122034980,15750,15750,15750,15750,0
|
|
20250514,195200,122034980,15750,15750,15750,15750,0
|
|
20250514,195100,122034980,15750,15750,15750,15750,0
|
|
20250514,195000,122034980,15750,15750,15750,15750,0
|
|
20250514,194900,122034980,15750,15750,15750,15750,0
|
|
20250514,194800,122034980,15750,15750,15750,15750,0
|
|
20250514,194700,122034980,15750,15750,15750,15750,0
|
|
20250514,194600,122034980,15750,15750,15750,15750,0
|
|
20250514,194500,122034980,15750,15750,15750,15750,0
|
|
20250514,194400,122034980,15750,15750,15750,15750,0
|
|
20250514,194300,122034980,15750,15750,15750,15750,0
|
|
20250514,194200,122034980,15750,15750,15750,15750,0
|
|
20250514,194100,122034980,15750,15750,15750,15750,0
|
|
20250514,194000,122034980,15750,15750,15750,15750,0
|
|
20250514,193900,122034980,15750,15750,15750,15750,0
|
|
20250514,193800,122034980,15750,15750,15750,15750,0
|
|
20250514,193700,122034980,15750,15750,15750,15750,0
|
|
20250514,193600,122034980,15750,15750,15750,15750,0
|
|
20250514,193500,122034980,15750,15750,15750,15750,0
|
|
20250514,193400,122034980,15750,15750,15750,15750,0
|
|
20250514,193300,122034980,15750,15750,15750,15750,0
|
|
20250514,193200,122034980,15750,15750,15750,15750,0
|
|
20250514,193100,122034980,15750,15750,15750,15750,0
|
|
20250514,193000,122034980,15750,15750,15750,15750,0
|
|
20250514,192900,122034980,15750,15750,15750,15750,0
|
|
20250514,192800,122034980,15750,15750,15750,15750,0
|
|
20250514,192700,122034980,15750,15750,15750,15750,0
|
|
20250514,192600,122034980,15750,15750,15750,15750,0
|
|
20250514,192500,122034980,15750,15750,15750,15750,0
|
|
20250514,192400,122034980,15750,15750,15750,15750,108
|
|
20250514,192300,122034980,15750,15750,15750,15750,0
|
|
20250514,192200,122034980,15750,15750,15750,15750,0
|
|
20250514,192100,122034980,15750,15750,15750,15750,0
|
|
20250514,192000,122034980,15750,15750,15750,15750,0
|
|
20250514,191900,122034980,15750,15750,15750,15750,0
|
|
20250514,191800,122034980,15750,15750,15750,15750,0
|
|
20250514,191700,122034980,15750,15750,15750,15750,0
|
|
20250514,191600,122034980,15750,15750,15750,15750,0
|
|
20250514,191500,122034980,15750,15750,15750,15750,0
|
|
20250514,191400,122034980,15750,15750,15750,15750,0
|
|
20250514,191300,122034980,15750,15750,15750,15750,0
|
|
20250514,191200,122034980,15750,15750,15750,15750,0
|
|
20250514,191100,122034980,15750,15750,15750,15750,0
|
|
20250514,191000,122034980,15750,15750,15750,15750,0
|
|
20250514,190900,122034980,15750,15750,15750,15750,0
|
|
20250514,190800,122034980,15750,15750,15750,15750,0
|
|
20250514,190700,122034980,15750,15750,15750,15750,0
|
|
20250514,190600,122034980,15750,15750,15750,15750,0
|
|
20250514,190500,122034980,15750,15750,15750,15750,0
|
|
20250514,190400,122034980,15750,15750,15750,15750,0
|
|
20250514,190300,122034980,15750,15750,15750,15750,0
|
|
20250514,190200,122034980,15750,15750,15750,15750,0
|
|
20250514,190100,122034980,15750,15750,15750,15750,0
|
|
20250514,190000,122034980,15750,15750,15750,15750,0
|
|
20250514,185900,122034980,15750,15750,15750,15750,0
|
|
20250514,185800,122034980,15750,15750,15750,15750,0
|
|
20250514,185700,122034980,15750,15750,15750,15750,0
|
|
20250514,185600,122034980,15750,15750,15750,15750,0
|
|
20250514,185500,122034980,15750,15750,15750,15750,0
|
|
20250514,185400,122034980,15750,15750,15750,15750,108
|
|
20250514,185300,122034980,15750,15750,15750,15750,0
|
|
20250514,185200,122034980,15750,15750,15750,15750,0
|
|
20250514,185100,122034980,15750,15750,15750,15750,0
|
|
20250514,185000,122034980,15750,15750,15750,15750,0
|
|
20250514,184900,122034980,15750,15750,15750,15750,0
|
|
20250514,184800,122034980,15750,15750,15750,15750,0
|
|
20250514,184700,122034980,15750,15750,15750,15750,0
|
|
20250514,184600,122034980,15750,15750,15750,15750,0
|
|
20250514,184500,122034980,15750,15750,15750,15750,0
|
|
20250514,184400,122034980,15750,15750,15750,15750,0
|
|
20250514,184300,122034980,15750,15750,15750,15750,0
|
|
20250514,184200,122034980,15750,15750,15750,15750,0
|
|
20250514,184100,122034980,15750,15750,15750,15750,0
|
|
20250514,184000,122034980,15750,15750,15750,15750,0
|
|
20250514,183900,122034980,15750,15750,15750,15750,0
|
|
20250514,183800,122034980,15750,15750,15750,15750,0
|
|
20250514,183700,122034980,15750,15750,15750,15750,0
|
|
20250514,183600,122034980,15750,15750,15750,15750,0
|
|
20250514,183500,122034980,15750,15750,15750,15750,0
|
|
20250514,183400,122034980,15750,15750,15750,15750,0
|
|
20250514,183300,122034980,15750,15750,15750,15750,0
|
|
20250514,183200,122034980,15750,15750,15750,15750,0
|
|
20250514,183100,122034980,15750,15750,15750,15750,0
|
|
20250514,183000,122034980,15750,15750,15750,15750,0
|
|
20250514,182900,122034980,15750,15750,15750,15750,0
|
|
20250514,182800,122034980,15750,15750,15750,15750,0
|
|
20250514,182700,122034980,15750,15750,15750,15750,0
|
|
20250514,182600,122034980,15750,15750,15750,15750,0
|
|
20250514,182500,122034980,15750,15750,15750,15750,0
|
|
20250514,182400,122034980,15750,15750,15750,15750,108
|
|
20250514,182300,122034980,15750,15750,15750,15750,0
|
|
20250514,182200,122034980,15750,15750,15750,15750,0
|
|
20250514,182100,122034980,15750,15750,15750,15750,0
|
|
20250514,182000,122034980,15750,15750,15750,15750,0
|
|
20250514,181900,122034980,15750,15750,15750,15750,0
|
|
20250514,181800,122034980,15750,15750,15750,15750,0
|
|
20250514,181700,122034980,15750,15750,15750,15750,0
|
|
20250514,181600,122034980,15750,15750,15750,15750,0
|
|
20250514,181500,122034980,15750,15750,15750,15750,0
|
|
20250514,181400,122034980,15750,15750,15750,15750,0
|
|
20250514,181300,122034980,15750,15750,15750,15750,0
|
|
20250514,181200,122034980,15750,15750,15750,15750,0
|
|
20250514,181100,122034980,15750,15750,15750,15750,0
|
|
20250514,181000,122034980,15750,15750,15750,15750,0
|
|
20250514,180900,122034980,15750,15750,15750,15750,0
|
|
20250514,180800,122034980,15750,15750,15750,15750,0
|
|
20250514,180700,122034980,15750,15750,15750,15750,0
|
|
20250514,180600,122034980,15750,15750,15750,15750,0
|
|
20250514,180500,122034980,15750,15750,15750,15750,0
|
|
20250514,180400,122034980,15750,15750,15750,15750,0
|
|
20250514,180300,122034980,15750,15750,15750,15750,0
|
|
20250514,180200,122034980,15750,15750,15750,15750,0
|
|
20250514,180100,122034980,15750,15750,15750,15750,0
|
|
20250514,180000,122034980,15750,15750,15750,15750,0
|
|
20250514,175900,122034980,15750,15750,15750,15750,0
|
|
20250514,175800,122034980,15750,15750,15750,15750,0
|
|
20250514,175700,122034980,15750,15750,15750,15750,0
|
|
20250514,175600,122034980,15750,15750,15750,15750,0
|
|
20250514,175500,122034980,15750,15750,15750,15750,0
|
|
20250514,175400,122034980,15750,15750,15750,15750,108
|
|
20250514,175300,122034980,15750,15750,15750,15750,0
|
|
20250514,175200,122034980,15750,15750,15750,15750,0
|
|
20250514,175100,122034980,15750,15750,15750,15750,0
|
|
20250514,175000,122034980,15750,15750,15750,15750,0
|
|
20250514,174900,122034980,15750,15750,15750,15750,0
|
|
20250514,174800,122034980,15750,15750,15750,15750,0
|
|
20250514,174700,122034980,15750,15750,15750,15750,0
|
|
20250514,174600,122034980,15750,15750,15750,15750,0
|
|
20250514,174500,122034980,15750,15750,15750,15750,0
|
|
20250514,174400,122034980,15750,15750,15750,15750,0
|
|
20250514,174300,122034980,15750,15750,15750,15750,0
|
|
20250514,174200,122034980,15750,15750,15750,15750,0
|
|
20250514,174100,122034980,15750,15750,15750,15750,0
|
|
20250514,174000,122034980,15750,15750,15750,15750,0
|
|
20250514,173900,122034980,15750,15750,15750,15750,0
|
|
20250514,173800,122034980,15750,15750,15750,15750,0
|
|
20250514,173700,122034980,15750,15750,15750,15750,0
|
|
20250514,173600,122034980,15750,15750,15750,15750,0
|
|
20250514,173500,122034980,15750,15750,15750,15750,0
|
|
20250514,173400,122034980,15750,15750,15750,15750,0
|
|
20250514,173300,122034980,15750,15750,15750,15750,0
|
|
20250514,173200,122034980,15750,15750,15750,15750,0
|
|
20250514,173100,122034980,15750,15750,15750,15750,0
|
|
20250514,173000,122034980,15750,15750,15750,15750,0
|
|
20250514,172900,122034980,15750,15750,15750,15750,0
|
|
20250514,172800,122034980,15750,15750,15750,15750,0
|
|
20250514,172700,122034980,15750,15750,15750,15750,0
|
|
20250514,172600,122034980,15750,15750,15750,15750,0
|
|
20250514,172500,122034980,15750,15750,15750,15750,0
|
|
20250514,172400,122034980,15750,15750,15750,15750,108
|
|
20250514,172300,122034980,15750,15750,15750,15750,0
|
|
20250514,172200,122034980,15750,15750,15750,15750,0
|
|
20250514,172100,122034980,15750,15750,15750,15750,0
|
|
20250514,172000,122034980,15750,15750,15750,15750,0
|
|
20250514,171900,122034980,15750,15750,15750,15750,0
|
|
20250514,171800,122034980,15750,15750,15750,15750,0
|
|
20250514,171700,122034980,15750,15750,15750,15750,0
|
|
20250514,171600,122034980,15750,15750,15750,15750,0
|
|
20250514,171500,122034980,15750,15750,15750,15750,0
|
|
20250514,171400,122034980,15750,15750,15750,15750,0
|
|
20250514,171300,122034980,15750,15750,15750,15750,0
|
|
20250514,171200,122034980,15750,15750,15750,15750,0
|
|
20250514,171100,122034980,15750,15750,15750,15750,0
|
|
20250514,171000,122034980,15750,15750,15750,15750,0
|
|
20250514,170900,122034980,15750,15750,15750,15750,0
|
|
20250514,170800,122034980,15750,15750,15750,15750,0
|
|
20250514,170700,122034980,15750,15750,15750,15750,0
|
|
20250514,170600,122034980,15750,15750,15750,15750,0
|
|
20250514,170500,122034980,15750,15750,15750,15750,0
|
|
20250514,170400,122034980,15750,15750,15750,15750,0
|
|
20250514,170300,122034980,15750,15750,15750,15750,0
|
|
20250514,170200,122034980,15750,15750,15750,15750,0
|
|
20250514,170100,122034980,15750,15750,15750,15750,0
|
|
20250514,170000,122034980,15750,15750,15750,15750,0
|
|
20250514,165900,122034980,15750,15750,15750,15750,0
|
|
20250514,165800,122034980,15750,15750,15750,15750,0
|
|
20250514,165700,122034980,15750,15750,15750,15750,0
|
|
20250514,165600,122034980,15750,15750,15750,15750,0
|
|
20250514,165500,122034980,15750,15750,15750,15750,0
|
|
20250514,165400,122034980,15750,15750,15750,15750,108
|
|
20250514,165300,122034980,15750,15750,15750,15750,0
|
|
20250514,165200,122034980,15750,15750,15750,15750,0
|
|
20250514,165100,122034980,15750,15750,15750,15750,0
|
|
20250514,165000,122034980,15750,15750,15750,15750,0
|
|
20250514,164900,122034980,15750,15750,15750,15750,0
|
|
20250514,164800,122034980,15750,15750,15750,15750,0
|
|
20250514,164700,122034980,15750,15750,15750,15750,0
|
|
20250514,164600,122034980,15750,15750,15750,15750,0
|
|
20250514,164500,122034980,15750,15750,15750,15750,0
|
|
20250514,164400,122034980,15750,15750,15750,15750,0
|
|
20250514,164300,122034980,15750,15750,15750,15750,0
|
|
20250514,164200,122034980,15750,15750,15750,15750,0
|
|
20250514,164100,122034980,15750,15750,15750,15750,0
|
|
20250514,164000,122034980,15750,15750,15750,15750,0
|
|
20250514,163900,122034980,15750,15750,15750,15750,0
|
|
20250514,163800,122034980,15750,15750,15750,15750,0
|
|
20250514,163700,122034980,15750,15750,15750,15750,0
|
|
20250514,163600,122034980,15750,15750,15750,15750,0
|
|
20250514,163500,122034980,15750,15750,15750,15750,0
|
|
20250514,163400,122034980,15750,15750,15750,15750,0
|
|
20250514,163300,122034980,15750,15750,15750,15750,0
|
|
20250514,163200,122034980,15750,15750,15750,15750,0
|
|
20250514,163100,122034980,15750,15750,15750,15750,0
|
|
20250514,163000,122034980,15750,15750,15750,15750,0
|
|
20250514,162900,122034980,15750,15750,15750,15750,0
|
|
20250514,162800,122034980,15750,15750,15750,15750,0
|
|
20250514,162700,122034980,15750,15750,15750,15750,0
|
|
20250514,162600,122034980,15750,15750,15750,15750,0
|
|
20250514,162500,122034980,15750,15750,15750,15750,0
|
|
20250514,162400,122034980,15750,15750,15750,15750,108
|
|
20250514,162300,122034980,15750,15750,15750,15750,0
|
|
20250514,162200,122034980,15750,15750,15750,15750,0
|
|
20250514,162100,122034980,15750,15750,15750,15750,0
|
|
20250514,162000,122034980,15750,15750,15750,15750,0
|
|
20250514,161900,122034980,15750,15750,15750,15750,0
|
|
20250514,161800,122034980,15750,15750,15750,15750,0
|
|
20250514,161700,122034980,15750,15750,15750,15750,0
|
|
20250514,161600,122034980,15750,15750,15750,15750,0
|
|
20250514,161500,122034980,15750,15750,15750,15750,0
|
|
20250514,161400,122034980,15750,15750,15750,15750,0
|
|
20250514,161300,122034980,15750,15750,15750,15750,0
|
|
20250514,161200,122034980,15750,15750,15750,15750,0
|
|
20250514,161100,122034980,15750,15750,15750,15750,0
|
|
20250514,161000,122034980,15750,15750,15750,15750,0
|
|
20250514,160900,122034980,15750,15750,15750,15750,0
|
|
20250514,160800,122034980,15750,15750,15750,15750,0
|
|
20250514,160700,122034980,15750,15750,15750,15750,0
|
|
20250514,160600,122034980,15750,15750,15750,15750,0
|
|
20250514,160500,122034980,15750,15750,15750,15750,0
|
|
20250514,160400,122034980,15750,15750,15750,15750,0
|
|
20250514,160300,122034980,15750,15750,15750,15750,0
|
|
20250514,160200,122034980,15750,15750,15750,15750,0
|
|
20250514,160100,122034980,15750,15750,15750,15750,0
|
|
20250514,160000,122034980,15750,15750,15750,15750,0
|
|
20250514,155900,122034980,15750,15750,15750,15750,0
|
|
20250514,155800,122034980,15750,15750,15750,15750,0
|
|
20250514,155700,122034980,15750,15750,15750,15750,0
|
|
20250514,155600,122034980,15750,15750,15750,15750,0
|
|
20250514,155500,122034980,15750,15750,15750,15750,0
|
|
20250514,155400,122034980,15750,15750,15750,15750,108
|
|
20250514,155300,122034980,15750,15750,15750,15750,0
|
|
20250514,155200,122034980,15750,15750,15750,15750,0
|
|
20250514,155100,122034980,15750,15750,15750,15750,0
|
|
20250514,155000,122034980,15750,15750,15750,15750,0
|
|
20250514,154900,122034980,15750,15750,15750,15750,0
|
|
20250514,154800,122034980,15750,15750,15750,15750,0
|
|
20250514,154700,122034980,15750,15750,15750,15750,0
|
|
20250514,154600,122034980,15750,15750,15750,15750,0
|
|
20250514,154500,122034980,15750,15750,15750,15750,0
|
|
20250514,154400,122034980,15750,15750,15750,15750,0
|
|
20250514,154300,122034980,15750,15750,15750,15750,0
|
|
20250514,154200,122034980,15750,15750,15750,15750,0
|
|
20250514,154100,122034980,15750,15750,15750,15750,0
|
|
20250514,154000,122034980,15750,15750,15750,15750,0
|
|
20250514,153900,122034980,15750,15750,15750,15750,0
|
|
20250514,153800,122034980,15750,15750,15750,15750,0
|
|
20250514,153700,122034980,15750,15750,15750,15750,0
|
|
20250514,153600,122034980,15750,15750,15750,15750,0
|
|
20250514,153500,122034980,15750,15750,15750,15750,0
|
|
20250514,153400,122034980,15750,15750,15750,15750,0
|
|
20250514,153300,122034980,15750,15750,15750,15750,0
|
|
20250514,153200,122034980,15750,15750,15750,15750,0
|
|
20250514,153100,122034980,15750,15750,15750,15750,0
|
|
20250514,153000,122034980,15750,15750,15750,15750,108
|
|
20250514,152900,120333980,15810,15810,15810,15810,0
|
|
20250514,152800,120333980,15810,15810,15810,15810,0
|
|
20250514,152700,120333980,15810,15810,15810,15810,0
|
|
20250514,152600,120333980,15810,15810,15810,15810,0
|
|
20250514,152500,120333980,15810,15810,15810,15810,0
|
|
20250514,152400,120333980,15810,15810,15810,15810,0
|
|
20250514,152300,120333980,15810,15810,15810,15810,0
|
|
20250514,152200,120333980,15810,15810,15810,15810,0
|
|
20250514,152100,120333980,15810,15810,15810,15810,0
|
|
20250514,152000,120333980,15810,15810,15810,15810,0
|
|
20250514,151900,120333980,15810,15810,15810,15810,1
|
|
20250514,151800,120318170,15810,15810,15810,15810,0
|
|
20250514,151700,120318170,15810,15810,15810,15810,1
|
|
20250514,151600,120302360,15770,15770,15770,15770,1
|
|
20250514,151500,120286590,15810,15810,15810,15810,2
|
|
20250514,151400,120254970,15770,15770,15770,15770,13
|
|
20250514,151300,120049960,15830,15830,15830,15830,1
|
|
20250514,151200,120034130,15800,15800,15800,15800,0
|
|
20250514,151100,120034130,15800,15800,15800,15800,1
|
|
20250514,151000,120018330,15770,15770,15770,15770,0
|
|
20250514,150900,120018330,15770,15770,15770,15770,28
|
|
20250514,150800,119576770,15800,15800,15800,15800,1
|
|
20250514,150700,119560970,15770,15770,15770,15770,10
|
|
20250514,150600,119403270,15770,15770,15770,15770,0
|
|
20250514,150500,119403270,15770,15770,15770,15770,0
|
|
20250514,150400,119403270,15770,15770,15770,15770,1
|
|
20250514,150300,119387500,15800,15800,15800,15800,3
|
|
20250514,150200,119340100,15800,15800,15800,15800,5
|
|
20250514,150100,119261100,15800,15800,15800,15800,12
|
|
20250514,150000,119071500,15820,15840,15840,15820,18
|
|
20250514,145900,118786700,15860,15860,15860,15860,1
|
|
20250514,145800,118770840,15990,15990,15990,15990,0
|
|
20250514,145700,118770840,15990,15990,15990,15990,0
|
|
20250514,145600,118770840,15990,15990,15990,15990,0
|
|
20250514,145500,118770840,15990,15990,15990,15990,0
|
|
20250514,145400,118770840,15990,15990,15990,15990,0
|
|
20250514,145300,118770840,15990,15980,15990,15820,252
|
|
20250514,145200,114744000,15850,15830,15850,15830,80
|
|
20250514,145100,113477000,15820,15760,15820,15760,57
|
|
20250514,145000,112575860,15750,15720,15750,15720,176
|
|
20250514,144900,109808150,15720,15720,15720,15720,0
|
|
20250514,144800,109808150,15720,15720,15720,15720,0
|
|
20250514,144700,109808150,15720,15720,15720,15720,0
|
|
20250514,144600,109808150,15720,15720,15720,15720,0
|
|
20250514,144500,109808150,15720,15720,15720,15720,0
|
|
20250514,144400,109808150,15720,15720,15720,15720,0
|
|
20250514,144300,109808150,15720,15720,15720,15720,0
|
|
20250514,144200,109808150,15720,15720,15720,15720,0
|
|
20250514,144100,109808150,15720,15720,15720,15720,1
|
|
20250514,144000,109792430,15660,15720,15720,15660,24
|
|
20250514,143900,109415390,15720,15720,15720,15720,0
|
|
20250514,143800,109415390,15720,15720,15720,15720,1
|
|
20250514,143700,109399670,15660,15660,15660,15660,0
|
|
20250514,143600,109399670,15660,15660,15660,15660,0
|
|
20250514,143500,109399670,15660,15660,15660,15660,1
|
|
20250514,143400,109384010,15720,15720,15720,15720,0
|
|
20250514,143300,109384010,15720,15720,15720,15720,0
|
|
20250514,143200,109384010,15720,15720,15720,15720,0
|
|
20250514,143100,109384010,15720,15720,15720,15720,0
|
|
20250514,143000,109384010,15720,15720,15720,15720,0
|
|
20250514,142900,109384010,15720,15720,15720,15720,0
|
|
20250514,142800,109384010,15720,15720,15720,15720,0
|
|
20250514,142700,109384010,15720,15720,15720,15720,0
|
|
20250514,142600,109384010,15720,15720,15720,15720,0
|
|
20250514,142500,109384010,15720,15720,15720,15720,0
|
|
20250514,142400,109384010,15720,15720,15720,15720,0
|
|
20250514,142300,109384010,15720,15720,15720,15720,0
|
|
20250514,142200,109384010,15720,15720,15720,15720,0
|
|
20250514,142100,109384010,15720,15720,15720,15720,0
|
|
20250514,142000,109384010,15720,15720,15720,15720,0
|
|
20250514,141900,109384010,15720,15720,15720,15720,2
|
|
20250514,141800,109352570,15720,15720,15720,15720,2
|
|
20250514,141700,109321130,15720,15700,15720,15700,175
|
|
20250514,141600,106573390,15700,15700,15700,15700,0
|
|
20250514,141500,106573390,15700,15700,15700,15700,0
|
|
20250514,141400,106573390,15700,15700,15700,15700,0
|
|
20250514,141300,106573390,15700,15700,15700,15700,0
|
|
20250514,141200,106573390,15700,15700,15700,15700,5
|
|
20250514,141100,106494890,15700,15700,15700,15700,2
|
|
20250514,141000,106463490,15700,15700,15700,15700,4
|
|
20250514,140900,106400690,15700,15700,15700,15700,45
|
|
20250514,140800,105694190,15700,15700,15700,15700,3
|
|
20250514,140700,105647090,15690,15690,15690,15690,0
|
|
20250514,140600,105647090,15690,15700,15700,15690,2
|
|
20250514,140500,105615700,15700,15700,15700,15700,2
|
|
20250514,140400,105584300,15700,15700,15700,15700,3
|
|
20250514,140300,105537200,15700,15700,15700,15700,2
|
|
20250514,140200,105505800,15700,15680,15700,15680,2
|
|
20250514,140100,105474420,15680,15680,15680,15680,37
|
|
20250514,140000,104894260,15660,15660,15660,15660,0
|
|
20250514,135900,104894260,15660,15660,15660,15660,1
|
|
20250514,135800,104878600,15680,15680,15680,15680,16
|
|
20250514,135700,104627720,15660,15700,15700,15660,2
|
|
20250514,135600,104596360,15660,15660,15660,15660,0
|
|
20250514,135500,104596360,15660,15660,15660,15660,0
|
|
20250514,135400,104596360,15660,15660,15660,15660,20
|
|
20250514,135300,104283160,15700,15700,15700,15700,0
|
|
20250514,135200,104283160,15700,15700,15700,15700,0
|
|
20250514,135100,104283160,15700,15700,15700,15700,0
|
|
20250514,135000,104283160,15700,15700,15700,15700,0
|
|
20250514,134900,104283160,15700,15700,15700,15700,0
|
|
20250514,134800,104283160,15700,15700,15700,15700,0
|
|
20250514,134700,104283160,15700,15700,15700,15700,0
|
|
20250514,134600,104283160,15700,15700,15700,15700,1
|
|
20250514,134500,104267460,15700,15700,15700,15700,0
|
|
20250514,134400,104267460,15700,15700,15700,15700,0
|
|
20250514,134300,104267460,15700,15700,15700,15700,0
|
|
20250514,134200,104267460,15700,15700,15700,15700,0
|
|
20250514,134100,104267460,15700,15700,15700,15700,0
|
|
20250514,134000,104267460,15700,15700,15700,15700,1
|
|
20250514,133900,104251760,15700,15700,15700,15700,0
|
|
20250514,133800,104251760,15700,15700,15700,15700,0
|
|
20250514,133700,104251760,15700,15700,15700,15700,1
|
|
20250514,133600,104236060,15700,15700,15700,15700,0
|
|
20250514,133500,104236060,15700,15700,15700,15700,0
|
|
20250514,133400,104236060,15700,15700,15700,15700,0
|
|
20250514,133300,104236060,15700,15700,15700,15700,0
|
|
20250514,133200,104236060,15700,15700,15700,15700,0
|
|
20250514,133100,104236060,15700,15700,15700,15700,0
|
|
20250514,133000,104236060,15700,15700,15700,15700,0
|
|
20250514,132900,104236060,15700,15700,15700,15700,0
|
|
20250514,132800,104236060,15700,15700,15700,15700,0
|
|
20250514,132700,104236060,15700,15700,15700,15700,1
|
|
20250514,132600,104220360,15700,15700,15700,15700,0
|
|
20250514,132500,104220360,15700,15700,15700,15700,1
|
|
20250514,132400,104204660,15650,15650,15650,15650,0
|
|
20250514,132300,104204660,15650,15650,15650,15650,0
|
|
20250514,132200,104204660,15650,15650,15650,15650,1
|
|
20250514,132100,104189010,15640,15640,15640,15640,1
|
|
20250514,132000,104173370,15700,15700,15700,15700,0
|
|
20250514,131900,104173370,15700,15700,15700,15700,0
|
|
20250514,131800,104173370,15700,15700,15700,15700,0
|
|
20250514,131700,104173370,15700,15700,15700,15700,0
|
|
20250514,131600,104173370,15700,15700,15700,15700,0
|
|
20250514,131500,104173370,15700,15700,15700,15700,0
|
|
20250514,131400,104173370,15700,15700,15700,15700,0
|
|
20250514,131300,104173370,15700,15700,15700,15700,1
|
|
20250514,131200,104157670,15640,15640,15640,15640,9
|
|
20250514,131100,104016910,15700,15700,15700,15700,0
|
|
20250514,131000,104016910,15700,15700,15700,15700,1
|
|
20250514,130900,104001210,15640,15640,15640,15640,1
|
|
20250514,130800,103985570,15700,15690,15700,15690,11
|
|
20250514,130700,103812970,15690,15690,15690,15690,0
|
|
20250514,130600,103812970,15690,15690,15690,15690,0
|
|
20250514,130500,103812970,15690,15640,15690,15640,2
|
|
20250514,130400,103781640,15640,15640,15640,15640,0
|
|
20250514,130300,103781640,15640,15640,15640,15640,50
|
|
20250514,130200,102999640,15640,15640,15640,15640,0
|
|
20250514,130100,102999640,15640,15630,15640,15630,13
|
|
20250514,130000,102796330,15690,15690,15690,15690,0
|
|
20250514,125900,102796330,15690,15690,15690,15690,0
|
|
20250514,125800,102796330,15690,15690,15690,15690,0
|
|
20250514,125700,102796330,15690,15690,15690,15690,0
|
|
20250514,125600,102796330,15690,15690,15690,15690,0
|
|
20250514,125500,102796330,15690,15690,15690,15690,0
|
|
20250514,125400,102796330,15690,15690,15690,15690,0
|
|
20250514,125300,102796330,15690,15690,15690,15690,8
|
|
20250514,125200,102670810,15720,15720,15720,15720,0
|
|
20250514,125100,102670810,15720,15720,15720,15720,0
|
|
20250514,125000,102670810,15720,15720,15720,15720,0
|
|
20250514,124900,102670810,15720,15720,15720,15720,0
|
|
20250514,124800,102670810,15720,15720,15720,15720,0
|
|
20250514,124700,102670810,15720,15720,15720,15720,0
|
|
20250514,124600,102670810,15720,15720,15720,15720,0
|
|
20250514,124500,102670810,15720,15720,15720,15720,0
|
|
20250514,124400,102670810,15720,15720,15720,15720,0
|
|
20250514,124300,102670810,15720,15720,15720,15720,0
|
|
20250514,124200,102670810,15720,15720,15720,15720,0
|
|
20250514,124100,102670810,15720,15720,15720,15720,0
|
|
20250514,124000,102670810,15720,15710,15720,15710,2
|
|
20250514,123900,102639380,15720,15720,15720,15720,2
|
|
20250514,123800,102607940,15720,15720,15720,15720,0
|
|
20250514,123700,102607940,15720,15720,15720,15720,0
|
|
20250514,123600,102607940,15720,15720,15720,15720,0
|
|
20250514,123500,102607940,15720,15720,15720,15720,0
|
|
20250514,123400,102607940,15720,15720,15720,15720,0
|
|
20250514,123300,102607940,15720,15720,15720,15720,0
|
|
20250514,123200,102607940,15720,15720,15720,15720,0
|
|
20250514,123100,102607940,15720,15720,15720,15720,0
|
|
20250514,123000,102607940,15720,15720,15720,15720,0
|
|
20250514,122900,102607940,15720,15720,15720,15720,0
|
|
20250514,122800,102607940,15720,15720,15720,15720,2
|
|
20250514,122700,102576500,15720,15720,15720,15720,0
|
|
20250514,122600,102576500,15720,15720,15720,15720,0
|
|
20250514,122500,102576500,15720,15720,15720,15720,0
|
|
20250514,122400,102576500,15720,15720,15720,15720,0
|
|
20250514,122300,102576500,15720,15720,15720,15720,0
|
|
20250514,122200,102576500,15720,15720,15720,15720,0
|
|
20250514,122100,102576500,15720,15720,15720,15720,0
|
|
20250514,122000,102576500,15720,15720,15720,15720,0
|
|
20250514,121900,102576500,15720,15720,15720,15720,0
|
|
20250514,121800,102576500,15720,15720,15720,15720,1
|
|
20250514,121700,102560780,15630,15630,15630,15630,0
|
|
20250514,121600,102560780,15630,15670,15680,15600,446
|
|
20250514,121500,95570670,15690,15690,15690,15690,0
|
|
20250514,121400,95570670,15690,15690,15690,15690,0
|
|
20250514,121300,95570670,15690,15690,15690,15680,5
|
|
20250514,121200,95492230,15710,15710,15710,15710,0
|
|
20250514,121100,95492230,15710,15710,15710,15710,0
|
|
20250514,121000,95492230,15710,15630,15710,15630,11
|
|
20250514,120900,95320220,15710,15630,15710,15630,2
|
|
20250514,120800,95288880,15660,15660,15660,15660,0
|
|
20250514,120700,95288880,15660,15660,15660,15660,0
|
|
20250514,120600,95288880,15660,15650,15660,15650,44
|
|
20250514,120500,94600080,15730,15750,15750,15730,323
|
|
20250514,120400,89519270,15730,15730,15730,15730,1
|
|
20250514,120300,89503540,15730,15730,15730,15730,244
|
|
20250514,120200,85665420,15730,15730,15730,15730,81
|
|
20250514,120100,84391290,15710,15710,15710,15710,0
|
|
20250514,120000,84391290,15710,15640,15710,15640,84
|
|
20250514,115900,83077320,15640,15640,15640,15640,0
|
|
20250514,115800,83077320,15640,15640,15640,15640,0
|
|
20250514,115700,83077320,15640,15640,15640,15640,0
|
|
20250514,115600,83077320,15640,15640,15640,15640,0
|
|
20250514,115500,83077320,15640,15640,15640,15640,0
|
|
20250514,115400,83077320,15640,15640,15640,15640,0
|
|
20250514,115300,83077320,15640,15630,15640,15630,104
|
|
20250514,115200,81451760,15650,15650,15650,15650,10
|
|
20250514,115100,81295260,15680,15680,15680,15680,1
|
|
20250514,115000,81279580,15690,15700,15700,15690,768
|
|
20250514,114900,69228280,15710,15710,15710,15710,10
|
|
20250514,114800,69071180,15710,15710,15710,15710,0
|
|
20250514,114700,69071180,15710,15710,15710,15710,0
|
|
20250514,114600,69071180,15710,15710,15710,15710,20
|
|
20250514,114500,68756980,15700,15700,15700,15700,114
|
|
20250514,114400,66967180,15710,15700,15710,15700,11
|
|
20250514,114300,66794470,15740,15740,15740,15740,0
|
|
20250514,114200,66794470,15740,15740,15740,15740,0
|
|
20250514,114100,66794470,15740,15740,15740,15740,0
|
|
20250514,114000,66794470,15740,15740,15740,15740,0
|
|
20250514,113900,66794470,15740,15740,15740,15740,0
|
|
20250514,113800,66794470,15740,15740,15740,15740,1
|
|
20250514,113700,66778730,15730,15730,15730,15730,59
|
|
20250514,113600,65850660,15760,15760,15760,15760,0
|
|
20250514,113500,65850660,15760,15760,15760,15760,1
|
|
20250514,113400,65834900,15730,15760,15760,15730,2
|
|
20250514,113300,65803410,15750,15750,15750,15750,0
|
|
20250514,113200,65803410,15750,15750,15750,15750,0
|
|
20250514,113100,65803410,15750,15750,15750,15750,3
|
|
20250514,113000,65756160,15760,15760,15760,15750,132
|
|
20250514,112900,63675860,15760,15760,15760,15760,3
|
|
20250514,112800,63628580,15760,15760,15760,15760,0
|
|
20250514,112700,63628580,15760,15760,15760,15760,0
|
|
20250514,112600,63628580,15760,15760,15760,15760,0
|
|
20250514,112500,63628580,15760,15760,15760,15760,1
|
|
20250514,112400,63612820,15760,15760,15760,15760,0
|
|
20250514,112300,63612820,15760,15760,15760,15760,10
|
|
20250514,112200,63455220,15750,15750,15750,15750,0
|
|
20250514,112100,63455220,15750,15750,15750,15750,0
|
|
20250514,112000,63455220,15750,15750,15750,15750,20
|
|
20250514,111900,63140220,15830,15830,15830,15830,0
|
|
20250514,111800,63140220,15830,15830,15830,15830,1
|
|
20250514,111700,63124390,15840,15840,15840,15840,0
|
|
20250514,111600,63124390,15840,15840,15840,15840,0
|
|
20250514,111500,63124390,15840,15840,15840,15840,1
|
|
20250514,111400,63108550,15760,15760,15760,15760,0
|
|
20250514,111300,63108550,15760,15760,15760,15760,0
|
|
20250514,111200,63108550,15760,15750,15760,15750,47
|
|
20250514,111100,62368190,15750,15750,15750,15750,50
|
|
20250514,111000,61580690,15750,15750,15750,15750,0
|
|
20250514,110900,61580690,15750,15750,15750,15750,0
|
|
20250514,110800,61580690,15750,15750,15750,15750,1
|
|
20250514,110700,61564940,15690,15690,15690,15690,0
|
|
20250514,110600,61564940,15690,15690,15690,15690,0
|
|
20250514,110500,61564940,15690,15740,15740,15690,30
|
|
20250514,110400,61092790,15740,15690,15760,15690,125
|
|
20250514,110300,59129180,15680,15680,15680,15680,18
|
|
20250514,110200,58846940,15680,15680,15680,15680,0
|
|
20250514,110100,58846940,15680,15680,15680,15680,2
|
|
20250514,110000,58815580,15680,15680,15680,15680,0
|
|
20250514,105900,58815580,15680,15680,15680,15680,0
|
|
20250514,105800,58815580,15680,15680,15680,15680,33
|
|
20250514,105700,58298140,15650,15640,15650,15640,317
|
|
20250514,105600,53340090,15650,15620,15650,15620,84
|
|
20250514,105500,52027140,15620,15620,15620,15620,21
|
|
20250514,105400,51699120,15620,15620,15620,15620,1
|
|
20250514,105300,51683500,15620,15610,15620,15610,3
|
|
20250514,105200,51636660,15620,15620,15620,15620,0
|
|
20250514,105100,51636660,15620,15620,15620,15620,0
|
|
20250514,105000,51636660,15620,15620,15620,15620,0
|
|
20250514,104900,51636660,15620,15620,15620,15620,0
|
|
20250514,104800,51636660,15620,15620,15620,15620,0
|
|
20250514,104700,51636660,15620,15620,15620,15620,1
|
|
20250514,104600,51621040,15570,15570,15570,15570,37
|
|
20250514,104500,51044950,15570,15570,15570,15570,0
|
|
20250514,104400,51044950,15570,15560,15570,15560,2
|
|
20250514,104300,51013820,15570,15570,15570,15570,0
|
|
20250514,104200,51013820,15570,15570,15570,15570,0
|
|
20250514,104100,51013820,15570,15570,15570,15570,0
|
|
20250514,104000,51013820,15570,15570,15570,15570,0
|
|
20250514,103900,51013820,15570,15570,15570,15570,11
|
|
20250514,103800,50842550,15570,15570,15570,15570,1
|
|
20250514,103700,50826980,15570,15570,15570,15570,0
|
|
20250514,103600,50826980,15570,15570,15570,15570,7
|
|
20250514,103500,50717990,15570,15570,15570,15570,1
|
|
20250514,103400,50702420,15560,15560,15560,15560,0
|
|
20250514,103300,50702420,15560,15560,15560,15560,2
|
|
20250514,103200,50671300,15680,15680,15680,15680,0
|
|
20250514,103100,50671300,15680,15680,15680,15680,1
|
|
20250514,103000,50655620,15690,15690,15690,15690,0
|
|
20250514,102900,50655620,15690,15680,15690,15680,18
|
|
20250514,102800,50373280,15690,15690,15690,15690,0
|
|
20250514,102700,50373280,15690,15690,15690,15690,0
|
|
20250514,102600,50373280,15690,15690,15690,15690,1
|
|
20250514,102500,50357590,15720,15720,15720,15720,0
|
|
20250514,102400,50357590,15720,15720,15720,15720,0
|
|
20250514,102300,50357590,15720,15720,15720,15720,0
|
|
20250514,102200,50357590,15720,15720,15720,15720,0
|
|
20250514,102100,50357590,15720,15720,15720,15720,0
|
|
20250514,102000,50357590,15720,15720,15720,15720,0
|
|
20250514,101900,50357590,15720,15720,15720,15720,0
|
|
20250514,101800,50357590,15720,15720,15720,15720,0
|
|
20250514,101700,50357590,15720,15720,15720,15720,0
|
|
20250514,101600,50357590,15720,15720,15720,15720,0
|
|
20250514,101500,50357590,15720,15720,15720,15720,0
|
|
20250514,101400,50357590,15720,15620,15720,15620,133
|
|
20250514,101300,48280030,15610,15560,15610,15560,69
|
|
20250514,101200,47204090,15560,15560,15560,15560,20
|
|
20250514,101100,46892890,15590,15590,15590,15590,1
|
|
20250514,101000,46877300,15590,15590,15590,15590,8
|
|
20250514,100900,46752580,15590,15590,15590,15590,0
|
|
20250514,100800,46752580,15590,15590,15590,15590,1
|
|
20250514,100700,46736990,15600,15600,15600,15600,0
|
|
20250514,100600,46736990,15600,15600,15600,15600,0
|
|
20250514,100500,46736990,15600,15600,15600,15600,0
|
|
20250514,100400,46736990,15600,15600,15600,15600,0
|
|
20250514,100300,46736990,15600,15600,15600,15600,1
|
|
20250514,100200,46721390,15580,15550,15580,15550,178
|
|
20250514,100100,43951870,15550,15550,15550,15550,0
|
|
20250514,100000,43951870,15550,15550,15550,15550,36
|
|
20250514,095900,43392070,15550,15540,15550,15540,134
|
|
20250514,095800,41309130,15540,15540,15540,15540,0
|
|
20250514,095700,41309130,15540,15540,15540,15540,0
|
|
20250514,095600,41309130,15540,15540,15540,15540,1
|
|
20250514,095500,41293590,15500,15500,15500,15500,30
|
|
20250514,095400,40828590,15500,15490,15500,15490,131
|
|
20250514,095300,38798430,15490,15490,15490,15490,31
|
|
20250514,095200,38318240,15500,15500,15500,15500,10
|
|
20250514,095100,38163240,15500,15500,15500,15500,0
|
|
20250514,095000,38163240,15500,15500,15500,15500,0
|
|
20250514,094900,38163240,15500,15500,15500,15500,27
|
|
20250514,094800,37744740,15500,15500,15500,15500,0
|
|
20250514,094700,37744740,15500,15500,15500,15500,1
|
|
20250514,094600,37729240,15500,15500,15500,15500,106
|
|
20250514,094500,36086240,15550,15550,15550,15550,3
|
|
20250514,094400,36039590,15550,15550,15550,15550,10
|
|
20250514,094300,35884090,15550,15550,15550,15550,2
|
|
20250514,094200,35852990,15570,15570,15570,15570,0
|
|
20250514,094100,35852990,15570,15570,15570,15570,1
|
|
20250514,094000,35837420,15500,15570,15570,15500,13
|
|
20250514,093900,35635710,15600,15600,15600,15600,0
|
|
20250514,093800,35635710,15600,15600,15600,15600,0
|
|
20250514,093700,35635710,15600,15600,15600,15600,0
|
|
20250514,093600,35635710,15600,15600,15600,15600,0
|
|
20250514,093500,35635710,15600,15580,15600,15580,2
|
|
20250514,093400,35604530,15600,15520,15600,15520,40
|
|
20250514,093300,34981210,15500,15600,15600,15500,100
|
|
20250514,093200,33425310,15600,15600,15600,15600,4
|
|
20250514,093100,33362910,15620,15620,15620,15620,0
|
|
20250514,093000,33362910,15620,15590,15620,15560,26
|
|
20250514,092900,32958170,15620,15600,15620,15600,3
|
|
20250514,092800,32911350,15600,15590,15600,15590,7
|
|
20250514,092700,32802210,15590,15620,15620,15590,148
|
|
20250514,092600,30492420,15620,15620,15620,15620,0
|
|
20250514,092500,30492420,15620,15620,15620,15620,50
|
|
20250514,092400,29711420,15620,15620,15620,15620,15
|
|
20250514,092300,29477120,15620,15620,15620,15620,0
|
|
20250514,092200,29477120,15620,15620,15620,15620,4
|
|
20250514,092100,29414640,15620,15620,15620,15620,2
|
|
20250514,092000,29383400,15620,15630,15630,15620,36
|
|
20250514,091900,28821030,15610,15610,15610,15610,3
|
|
20250514,091800,28774200,15630,15630,15630,15630,65
|
|
20250514,091700,27758250,15640,15650,15650,15620,510
|
|
20250514,091600,19785570,15710,15710,15710,15710,14
|
|
20250514,091500,19565630,15780,15780,15780,15780,0
|
|
20250514,091400,19565630,15780,15780,15780,15780,1
|
|
20250514,091300,19549850,15780,15780,15780,15780,0
|
|
20250514,091200,19549850,15780,15780,15780,15780,0
|
|
20250514,091100,19549850,15780,15780,15780,15780,2
|
|
20250514,091000,19518290,15620,16110,16120,15600,341
|
|
20250514,090900,14192640,16120,15940,16190,15860,19
|
|
20250514,090800,13889230,15940,16230,16230,15940,37
|
|
20250514,090700,13298780,16280,16280,16280,16280,1
|
|
20250514,090600,13282500,15960,15960,15960,15960,1
|
|
20250514,090500,13266540,15820,15900,16250,15660,312
|
|
20250514,090400,8327740,15820,15635,15820,15635,16
|
|
20250514,090300,8077360,15670,15670,15670,15670,2
|
|
20250514,090200,8046020,15650,15650,15650,15650,0
|
|
20250514,090100,8046020,15650,15590,15650,15570,101
|
|
20250514,090000,6472380,15590,15440,15660,15440,419
|