690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,202700,691532825,16640,16640,16640,16640,1383
|
|
20250509,202600,691532825,16640,16640,16640,16640,0
|
|
20250509,202500,691532825,16640,16640,16640,16640,0
|
|
20250509,202400,691532825,16640,16640,16640,16640,0
|
|
20250509,202300,691532825,16640,16640,16640,16640,0
|
|
20250509,202200,691532825,16640,16640,16640,16640,0
|
|
20250509,202100,691532825,16640,16640,16640,16640,0
|
|
20250509,202000,691532825,16640,16640,16640,16640,0
|
|
20250509,201900,691532825,16640,16640,16640,16640,0
|
|
20250509,201800,691532825,16640,16640,16640,16640,0
|
|
20250509,201700,691532825,16640,16640,16640,16640,0
|
|
20250509,201600,691532825,16640,16640,16640,16640,0
|
|
20250509,201500,691532825,16640,16640,16640,16640,0
|
|
20250509,201400,691532825,16640,16640,16640,16640,0
|
|
20250509,201300,691532825,16640,16640,16640,16640,0
|
|
20250509,201200,691532825,16640,16640,16640,16640,0
|
|
20250509,201100,691532825,16640,16640,16640,16640,0
|
|
20250509,201000,691532825,16640,16640,16640,16640,0
|
|
20250509,200900,691532825,16640,16640,16640,16640,0
|
|
20250509,200800,691532825,16640,16640,16640,16640,0
|
|
20250509,200700,691532825,16640,16640,16640,16640,0
|
|
20250509,200600,691532825,16640,16640,16640,16640,0
|
|
20250509,200500,691532825,16640,16640,16640,16640,0
|
|
20250509,200400,691532825,16640,16640,16640,16640,0
|
|
20250509,200300,691532825,16640,16640,16640,16640,0
|
|
20250509,200200,691532825,16640,16640,16640,16640,0
|
|
20250509,200100,691532825,16640,16640,16640,16640,0
|
|
20250509,200000,691532825,16640,16640,16640,16640,0
|
|
20250509,195900,691532825,16640,16640,16640,16640,0
|
|
20250509,195800,691532825,16640,16640,16640,16640,0
|
|
20250509,195700,691532825,16640,16640,16640,16640,1383
|
|
20250509,195600,691532825,16640,16640,16640,16640,0
|
|
20250509,195500,691532825,16640,16640,16640,16640,0
|
|
20250509,195400,691532825,16640,16640,16640,16640,0
|
|
20250509,195300,691532825,16640,16640,16640,16640,0
|
|
20250509,195200,691532825,16640,16640,16640,16640,0
|
|
20250509,195100,691532825,16640,16640,16640,16640,0
|
|
20250509,195000,691532825,16640,16640,16640,16640,0
|
|
20250509,194900,691532825,16640,16640,16640,16640,0
|
|
20250509,194800,691532825,16640,16640,16640,16640,0
|
|
20250509,194700,691532825,16640,16640,16640,16640,0
|
|
20250509,194600,691532825,16640,16640,16640,16640,0
|
|
20250509,194500,691532825,16640,16640,16640,16640,0
|
|
20250509,194400,691532825,16640,16640,16640,16640,0
|
|
20250509,194300,691532825,16640,16640,16640,16640,0
|
|
20250509,194200,691532825,16640,16640,16640,16640,0
|
|
20250509,194100,691532825,16640,16640,16640,16640,0
|
|
20250509,194000,691532825,16640,16640,16640,16640,0
|
|
20250509,193900,691532825,16640,16640,16640,16640,0
|
|
20250509,193800,691532825,16640,16640,16640,16640,0
|
|
20250509,193700,691532825,16640,16640,16640,16640,0
|
|
20250509,193600,691532825,16640,16640,16640,16640,0
|
|
20250509,193500,691532825,16640,16640,16640,16640,0
|
|
20250509,193400,691532825,16640,16640,16640,16640,0
|
|
20250509,193300,691532825,16640,16640,16640,16640,0
|
|
20250509,193200,691532825,16640,16640,16640,16640,0
|
|
20250509,193100,691532825,16640,16640,16640,16640,0
|
|
20250509,193000,691532825,16640,16640,16640,16640,0
|
|
20250509,192900,691532825,16640,16640,16640,16640,0
|
|
20250509,192800,691532825,16640,16640,16640,16640,0
|
|
20250509,192700,691532825,16640,16640,16640,16640,1383
|
|
20250509,192600,691532825,16640,16640,16640,16640,0
|
|
20250509,192500,691532825,16640,16640,16640,16640,0
|
|
20250509,192400,691532825,16640,16640,16640,16640,0
|
|
20250509,192300,691532825,16640,16640,16640,16640,0
|
|
20250509,192200,691532825,16640,16640,16640,16640,0
|
|
20250509,192100,691532825,16640,16640,16640,16640,0
|
|
20250509,192000,691532825,16640,16640,16640,16640,0
|
|
20250509,191900,691532825,16640,16640,16640,16640,0
|
|
20250509,191800,691532825,16640,16640,16640,16640,0
|
|
20250509,191700,691532825,16640,16640,16640,16640,0
|
|
20250509,191600,691532825,16640,16640,16640,16640,0
|
|
20250509,191500,691532825,16640,16640,16640,16640,0
|
|
20250509,191400,691532825,16640,16640,16640,16640,0
|
|
20250509,191300,691532825,16640,16640,16640,16640,0
|
|
20250509,191200,691532825,16640,16640,16640,16640,0
|
|
20250509,191100,691532825,16640,16640,16640,16640,0
|
|
20250509,191000,691532825,16640,16640,16640,16640,0
|
|
20250509,190900,691532825,16640,16640,16640,16640,0
|
|
20250509,190800,691532825,16640,16640,16640,16640,0
|
|
20250509,190700,691532825,16640,16640,16640,16640,0
|
|
20250509,190600,691532825,16640,16640,16640,16640,0
|
|
20250509,190500,691532825,16640,16640,16640,16640,0
|
|
20250509,190400,691532825,16640,16640,16640,16640,0
|
|
20250509,190300,691532825,16640,16640,16640,16640,0
|
|
20250509,190200,691532825,16640,16640,16640,16640,0
|
|
20250509,190100,691532825,16640,16640,16640,16640,0
|
|
20250509,190000,691532825,16640,16640,16640,16640,0
|
|
20250509,185900,691532825,16640,16640,16640,16640,0
|
|
20250509,185800,691532825,16640,16640,16640,16640,0
|
|
20250509,185700,691532825,16640,16640,16640,16640,1383
|
|
20250509,185600,691532825,16640,16640,16640,16640,0
|
|
20250509,185500,691532825,16640,16640,16640,16640,0
|
|
20250509,185400,691532825,16640,16640,16640,16640,0
|
|
20250509,185300,691532825,16640,16640,16640,16640,0
|
|
20250509,185200,691532825,16640,16640,16640,16640,0
|
|
20250509,185100,691532825,16640,16640,16640,16640,0
|
|
20250509,185000,691532825,16640,16640,16640,16640,0
|
|
20250509,184900,691532825,16640,16640,16640,16640,0
|
|
20250509,184800,691532825,16640,16640,16640,16640,0
|
|
20250509,184700,691532825,16640,16640,16640,16640,0
|
|
20250509,184600,691532825,16640,16640,16640,16640,0
|
|
20250509,184500,691532825,16640,16640,16640,16640,0
|
|
20250509,184400,691532825,16640,16640,16640,16640,0
|
|
20250509,184300,691532825,16640,16640,16640,16640,0
|
|
20250509,184200,691532825,16640,16640,16640,16640,0
|
|
20250509,184100,691532825,16640,16640,16640,16640,0
|
|
20250509,184000,691532825,16640,16640,16640,16640,0
|
|
20250509,183900,691532825,16640,16640,16640,16640,0
|
|
20250509,183800,691532825,16640,16640,16640,16640,0
|
|
20250509,183700,691532825,16640,16640,16640,16640,0
|
|
20250509,183600,691532825,16640,16640,16640,16640,0
|
|
20250509,183500,691532825,16640,16640,16640,16640,0
|
|
20250509,183400,691532825,16640,16640,16640,16640,0
|
|
20250509,183300,691532825,16640,16640,16640,16640,0
|
|
20250509,183200,691532825,16640,16640,16640,16640,0
|
|
20250509,183100,691532825,16640,16640,16640,16640,0
|
|
20250509,183000,691532825,16640,16640,16640,16640,0
|
|
20250509,182900,691532825,16640,16640,16640,16640,0
|
|
20250509,182800,691532825,16640,16640,16640,16640,0
|
|
20250509,182700,691532825,16640,16640,16640,16640,1383
|
|
20250509,182600,691532825,16640,16640,16640,16640,0
|
|
20250509,182500,691532825,16640,16640,16640,16640,0
|
|
20250509,182400,691532825,16640,16640,16640,16640,0
|
|
20250509,182300,691532825,16640,16640,16640,16640,0
|
|
20250509,182200,691532825,16640,16640,16640,16640,0
|
|
20250509,182100,691532825,16640,16640,16640,16640,0
|
|
20250509,182000,691532825,16640,16640,16640,16640,0
|
|
20250509,181900,691532825,16640,16640,16640,16640,0
|
|
20250509,181800,691532825,16640,16640,16640,16640,0
|
|
20250509,181700,691532825,16640,16640,16640,16640,0
|
|
20250509,181600,691532825,16640,16640,16640,16640,0
|
|
20250509,181500,691532825,16640,16640,16640,16640,0
|
|
20250509,181400,691532825,16640,16640,16640,16640,0
|
|
20250509,181300,691532825,16640,16640,16640,16640,0
|
|
20250509,181200,691532825,16640,16640,16640,16640,0
|
|
20250509,181100,691532825,16640,16640,16640,16640,0
|
|
20250509,181000,691532825,16640,16640,16640,16640,0
|
|
20250509,180900,691532825,16640,16640,16640,16640,0
|
|
20250509,180800,691532825,16640,16640,16640,16640,0
|
|
20250509,180700,691532825,16640,16640,16640,16640,0
|
|
20250509,180600,691532825,16640,16640,16640,16640,0
|
|
20250509,180500,691532825,16640,16640,16640,16640,0
|
|
20250509,180400,691532825,16640,16640,16640,16640,0
|
|
20250509,180300,691532825,16640,16640,16640,16640,0
|
|
20250509,180200,691532825,16640,16640,16640,16640,0
|
|
20250509,180100,691532825,16640,16640,16640,16640,0
|
|
20250509,180000,691532825,16640,16640,16640,16640,0
|
|
20250509,175900,691532825,16640,16640,16640,16640,0
|
|
20250509,175800,691532825,16640,16640,16640,16640,0
|
|
20250509,175700,691532825,16640,16640,16640,16640,1383
|
|
20250509,175600,691532825,16640,16640,16640,16640,0
|
|
20250509,175500,691532825,16640,16640,16640,16640,0
|
|
20250509,175400,691532825,16640,16640,16640,16640,0
|
|
20250509,175300,691532825,16640,16640,16640,16640,0
|
|
20250509,175200,691532825,16640,16640,16640,16640,0
|
|
20250509,175100,691532825,16640,16640,16640,16640,0
|
|
20250509,175000,691532825,16640,16640,16640,16640,0
|
|
20250509,174900,691532825,16640,16640,16640,16640,0
|
|
20250509,174800,691532825,16640,16640,16640,16640,0
|
|
20250509,174700,691532825,16640,16640,16640,16640,0
|
|
20250509,174600,691532825,16640,16640,16640,16640,0
|
|
20250509,174500,691532825,16640,16640,16640,16640,0
|
|
20250509,174400,691532825,16640,16640,16640,16640,0
|
|
20250509,174300,691532825,16640,16640,16640,16640,0
|
|
20250509,174200,691532825,16640,16640,16640,16640,0
|
|
20250509,174100,691532825,16640,16640,16640,16640,0
|
|
20250509,174000,691532825,16640,16640,16640,16640,0
|
|
20250509,173900,691532825,16640,16640,16640,16640,0
|
|
20250509,173800,691532825,16640,16640,16640,16640,0
|
|
20250509,173700,691532825,16640,16640,16640,16640,0
|
|
20250509,173600,691532825,16640,16640,16640,16640,0
|
|
20250509,173500,691532825,16640,16640,16640,16640,0
|
|
20250509,173400,691532825,16640,16640,16640,16640,0
|
|
20250509,173300,691532825,16640,16640,16640,16640,0
|
|
20250509,173200,691532825,16640,16640,16640,16640,0
|
|
20250509,173100,691532825,16640,16640,16640,16640,0
|
|
20250509,173000,691532825,16640,16640,16640,16640,0
|
|
20250509,172900,691532825,16640,16640,16640,16640,0
|
|
20250509,172800,691532825,16640,16640,16640,16640,0
|
|
20250509,172700,691532825,16640,16640,16640,16640,1383
|
|
20250509,172600,691532825,16640,16640,16640,16640,0
|
|
20250509,172500,691532825,16640,16640,16640,16640,0
|
|
20250509,172400,691532825,16640,16640,16640,16640,0
|
|
20250509,172300,691532825,16640,16640,16640,16640,0
|
|
20250509,172200,691532825,16640,16640,16640,16640,0
|
|
20250509,172100,691532825,16640,16640,16640,16640,0
|
|
20250509,172000,691532825,16640,16640,16640,16640,0
|
|
20250509,171900,691532825,16640,16640,16640,16640,0
|
|
20250509,171800,691532825,16640,16640,16640,16640,0
|
|
20250509,171700,691532825,16640,16640,16640,16640,0
|
|
20250509,171600,691532825,16640,16640,16640,16640,0
|
|
20250509,171500,691532825,16640,16640,16640,16640,0
|
|
20250509,171400,691532825,16640,16640,16640,16640,0
|
|
20250509,171300,691532825,16640,16640,16640,16640,0
|
|
20250509,171200,691532825,16640,16640,16640,16640,0
|
|
20250509,171100,691532825,16640,16640,16640,16640,0
|
|
20250509,171000,691532825,16640,16640,16640,16640,0
|
|
20250509,170900,691532825,16640,16640,16640,16640,0
|
|
20250509,170800,691532825,16640,16640,16640,16640,0
|
|
20250509,170700,691532825,16640,16640,16640,16640,0
|
|
20250509,170600,691532825,16640,16640,16640,16640,0
|
|
20250509,170500,691532825,16640,16640,16640,16640,0
|
|
20250509,170400,691532825,16640,16640,16640,16640,0
|
|
20250509,170300,691532825,16640,16640,16640,16640,0
|
|
20250509,170200,691532825,16640,16640,16640,16640,0
|
|
20250509,170100,691532825,16640,16640,16640,16640,0
|
|
20250509,170000,691532825,16640,16640,16640,16640,0
|
|
20250509,165900,691532825,16640,16640,16640,16640,0
|
|
20250509,165800,691532825,16640,16640,16640,16640,0
|
|
20250509,165700,691532825,16640,16640,16640,16640,1383
|
|
20250509,165600,691532825,16640,16640,16640,16640,0
|
|
20250509,165500,691532825,16640,16640,16640,16640,0
|
|
20250509,165400,691532825,16640,16640,16640,16640,0
|
|
20250509,165300,691532825,16640,16640,16640,16640,0
|
|
20250509,165200,691532825,16640,16640,16640,16640,0
|
|
20250509,165100,691532825,16640,16640,16640,16640,0
|
|
20250509,165000,691532825,16640,16640,16640,16640,0
|
|
20250509,164900,691532825,16640,16640,16640,16640,0
|
|
20250509,164800,691532825,16640,16640,16640,16640,0
|
|
20250509,164700,691532825,16640,16640,16640,16640,0
|
|
20250509,164600,691532825,16640,16640,16640,16640,0
|
|
20250509,164500,691532825,16640,16640,16640,16640,0
|
|
20250509,164400,691532825,16640,16640,16640,16640,0
|
|
20250509,164300,691532825,16640,16640,16640,16640,0
|
|
20250509,164200,691532825,16640,16640,16640,16640,0
|
|
20250509,164100,691532825,16640,16640,16640,16640,0
|
|
20250509,164000,691532825,16640,16640,16640,16640,0
|
|
20250509,163900,691532825,16640,16640,16640,16640,0
|
|
20250509,163800,691532825,16640,16640,16640,16640,0
|
|
20250509,163700,691532825,16640,16640,16640,16640,0
|
|
20250509,163600,691532825,16640,16640,16640,16640,0
|
|
20250509,163500,691532825,16640,16640,16640,16640,0
|
|
20250509,163400,691532825,16640,16640,16640,16640,0
|
|
20250509,163300,691532825,16640,16640,16640,16640,0
|
|
20250509,163200,691532825,16640,16640,16640,16640,0
|
|
20250509,163100,691532825,16640,16640,16640,16640,0
|
|
20250509,163000,691532825,16640,16640,16640,16640,0
|
|
20250509,162900,691532825,16640,16640,16640,16640,0
|
|
20250509,162800,691532825,16640,16640,16640,16640,0
|
|
20250509,162700,691532825,16640,16640,16640,16640,1383
|
|
20250509,162600,691532825,16640,16640,16640,16640,0
|
|
20250509,162500,691532825,16640,16640,16640,16640,0
|
|
20250509,162400,691532825,16640,16640,16640,16640,0
|
|
20250509,162300,691532825,16640,16640,16640,16640,0
|
|
20250509,162200,691532825,16640,16640,16640,16640,0
|
|
20250509,162100,691532825,16640,16640,16640,16640,0
|
|
20250509,162000,691532825,16640,16640,16640,16640,0
|
|
20250509,161900,691532825,16640,16640,16640,16640,0
|
|
20250509,161800,691532825,16640,16640,16640,16640,0
|
|
20250509,161700,691532825,16640,16640,16640,16640,0
|
|
20250509,161600,691532825,16640,16640,16640,16640,0
|
|
20250509,161500,691532825,16640,16640,16640,16640,0
|
|
20250509,161400,691532825,16640,16640,16640,16640,0
|
|
20250509,161300,691532825,16640,16640,16640,16640,0
|
|
20250509,161200,691532825,16640,16640,16640,16640,0
|
|
20250509,161100,691532825,16640,16640,16640,16640,0
|
|
20250509,161000,691532825,16640,16640,16640,16640,0
|
|
20250509,160900,691532825,16640,16640,16640,16640,0
|
|
20250509,160800,691532825,16640,16640,16640,16640,0
|
|
20250509,160700,691532825,16640,16640,16640,16640,0
|
|
20250509,160600,691532825,16640,16640,16640,16640,0
|
|
20250509,160500,691532825,16640,16640,16640,16640,0
|
|
20250509,160400,691532825,16640,16640,16640,16640,0
|
|
20250509,160300,691532825,16640,16640,16640,16640,0
|
|
20250509,160200,691532825,16640,16640,16640,16640,0
|
|
20250509,160100,691532825,16640,16640,16640,16640,0
|
|
20250509,160000,691532825,16640,16640,16640,16640,0
|
|
20250509,155900,691532825,16640,16640,16640,16640,0
|
|
20250509,155800,691532825,16640,16640,16640,16640,0
|
|
20250509,155700,691532825,16640,16640,16640,16640,1383
|
|
20250509,155600,691532825,16640,16640,16640,16640,0
|
|
20250509,155500,691532825,16640,16640,16640,16640,0
|
|
20250509,155400,691532825,16640,16640,16640,16640,0
|
|
20250509,155300,691532825,16640,16640,16640,16640,0
|
|
20250509,155200,691532825,16640,16640,16640,16640,0
|
|
20250509,155100,691532825,16640,16640,16640,16640,0
|
|
20250509,155000,691532825,16640,16640,16640,16640,0
|
|
20250509,154900,691532825,16640,16640,16640,16640,0
|
|
20250509,154800,691532825,16640,16640,16640,16640,0
|
|
20250509,154700,691532825,16640,16640,16640,16640,0
|
|
20250509,154600,691532825,16640,16640,16640,16640,0
|
|
20250509,154500,691532825,16640,16640,16640,16640,0
|
|
20250509,154400,691532825,16640,16640,16640,16640,0
|
|
20250509,154300,691532825,16640,16640,16640,16640,0
|
|
20250509,154200,691532825,16640,16640,16640,16640,0
|
|
20250509,154100,691532825,16640,16640,16640,16640,0
|
|
20250509,154000,691532825,16640,16640,16640,16640,0
|
|
20250509,153900,691532825,16640,16640,16640,16640,0
|
|
20250509,153800,691532825,16640,16640,16640,16640,0
|
|
20250509,153700,691532825,16640,16640,16640,16640,0
|
|
20250509,153600,691532825,16640,16640,16640,16640,0
|
|
20250509,153500,691532825,16640,16640,16640,16640,0
|
|
20250509,153400,691532825,16640,16640,16640,16640,0
|
|
20250509,153300,691532825,16640,16640,16640,16640,0
|
|
20250509,153200,691532825,16640,16640,16640,16640,0
|
|
20250509,153100,691532825,16640,16640,16640,16640,0
|
|
20250509,153000,691532825,16640,16640,16640,16640,1383
|
|
20250509,152900,668519705,16600,16600,16600,16600,0
|
|
20250509,152800,668519705,16600,16600,16600,16600,0
|
|
20250509,152700,668519705,16600,16600,16600,16600,0
|
|
20250509,152600,668519705,16600,16600,16600,16600,0
|
|
20250509,152500,668519705,16600,16600,16600,16600,0
|
|
20250509,152400,668519705,16600,16600,16600,16600,0
|
|
20250509,152300,668519705,16600,16600,16600,16600,0
|
|
20250509,152200,668519705,16600,16600,16600,16600,0
|
|
20250509,152100,668519705,16600,16600,16600,16600,0
|
|
20250509,152000,668519705,16600,16600,16600,16600,0
|
|
20250509,151900,668519705,16600,16600,16620,16600,376
|
|
20250509,151800,662276475,16610,16620,16630,16610,185
|
|
20250509,151700,659200335,16630,16600,16630,16600,21
|
|
20250509,151600,658851535,16610,16620,16630,16610,83
|
|
20250509,151500,657471995,16620,16590,16630,16590,324
|
|
20250509,151400,652084215,16630,16600,16630,16580,123
|
|
20250509,151300,650041905,16610,16600,16610,16600,55
|
|
20250509,151200,649128845,16610,16610,16610,16600,59
|
|
20250509,151100,648149345,16600,16590,16630,16590,76
|
|
20250509,151000,646887165,16620,16580,16620,16580,79
|
|
20250509,150900,645575745,16580,16620,16620,16580,152
|
|
20250509,150800,643051915,16590,16620,16620,16590,53
|
|
20250509,150700,642172555,16620,16590,16620,16590,56
|
|
20250509,150600,641243335,16590,16590,16590,16590,47
|
|
20250509,150500,640463605,16590,16600,16630,16590,406
|
|
20250509,150400,633720185,16610,16630,16630,16610,54
|
|
20250509,150300,632822365,16620,16620,16630,16620,102
|
|
20250509,150200,631126225,16640,16620,16640,16620,253
|
|
20250509,150100,626919435,16620,16620,16620,16620,0
|
|
20250509,150000,626919435,16620,16620,16620,16620,64
|
|
20250509,145900,625855755,16620,16630,16630,16620,59
|
|
20250509,145800,624874685,16620,16630,16630,16620,80
|
|
20250509,145700,623544545,16630,16610,16630,16610,1203
|
|
20250509,145600,603546525,16610,16580,16610,16580,15
|
|
20250509,145500,603297645,16580,16610,16610,16580,17
|
|
20250509,145400,603015575,16580,16600,16600,16580,16
|
|
20250509,145300,602750175,16600,16610,16610,16580,85
|
|
20250509,145200,601338715,16610,16590,16610,16590,16
|
|
20250509,145100,601073135,16590,16590,16590,16590,11
|
|
20250509,145000,600890645,16590,16590,16590,16590,10
|
|
20250509,144900,600724745,16610,16580,16620,16580,263
|
|
20250509,144800,596357345,16580,16580,16600,16580,99
|
|
20250509,144700,594714735,16580,16580,16580,16580,10
|
|
20250509,144600,594548935,16580,16580,16580,16580,110
|
|
20250509,144500,592725135,16590,16590,16590,16590,10
|
|
20250509,144400,592559235,16610,16610,16610,16610,40
|
|
20250509,144300,591894835,16580,16580,16580,16580,18
|
|
20250509,144200,591596395,16580,16580,16580,16580,59
|
|
20250509,144100,590618175,16580,16580,16580,16580,10
|
|
20250509,144000,590452375,16580,16580,16580,16580,10
|
|
20250509,143900,590286575,16580,16580,16580,16580,9
|
|
20250509,143800,590137355,16580,16580,16580,16580,10
|
|
20250509,143700,589971555,16580,16580,16600,16580,247
|
|
20250509,143600,585872715,16580,16580,16580,16580,10
|
|
20250509,143500,585706915,16580,16580,16580,16580,9
|
|
20250509,143400,585557695,16580,16580,16580,16580,10
|
|
20250509,143300,585391895,16580,16580,16580,16580,10
|
|
20250509,143200,585226095,16580,16600,16600,16580,204
|
|
20250509,143100,581839895,16600,16580,16600,16580,42
|
|
20250509,143000,581143195,16580,16580,16580,16580,9
|
|
20250509,142900,580993975,16580,16580,16580,16580,10
|
|
20250509,142800,580828175,16580,16580,16580,16580,0
|
|
20250509,142700,580828175,16580,16580,16580,16580,10
|
|
20250509,142600,580662375,16580,16600,16600,16580,210
|
|
20250509,142500,577178765,16600,16600,16600,16600,9
|
|
20250509,142400,577029365,16600,16600,16600,16600,170
|
|
20250509,142300,574207365,16600,16580,16600,16580,114
|
|
20250509,142200,572315165,16580,16580,16580,16580,10
|
|
20250509,142100,572149365,16600,16580,16600,16580,18
|
|
20250509,142000,571850855,16580,16590,16590,16580,11
|
|
20250509,141900,571668385,16590,16600,16600,16590,105
|
|
20250509,141800,569925535,16600,16600,16600,16600,10
|
|
20250509,141700,569759535,16600,16600,16600,16600,21
|
|
20250509,141600,569410935,16610,16600,16610,16600,47
|
|
20250509,141500,568630365,16600,16600,16600,16600,20
|
|
20250509,141400,568298365,16620,16620,16620,16620,0
|
|
20250509,141300,568298365,16620,16620,16620,16620,0
|
|
20250509,141200,568298365,16620,16620,16620,16620,0
|
|
20250509,141100,568298365,16620,16620,16620,16620,3
|
|
20250509,141000,568248505,16600,16600,16600,16600,0
|
|
20250509,140900,568248505,16600,16620,16620,16600,21
|
|
20250509,140800,567899625,16620,16620,16620,16620,0
|
|
20250509,140700,567899625,16620,16620,16620,16620,0
|
|
20250509,140600,567899625,16620,16620,16620,16620,201
|
|
20250509,140500,564559005,16580,16580,16580,16580,0
|
|
20250509,140400,564559005,16580,16580,16580,16580,0
|
|
20250509,140300,564559005,16580,16590,16590,16580,327
|
|
20250509,140200,559136155,16610,16610,16610,16610,0
|
|
20250509,140100,559136155,16610,16610,16610,16610,82
|
|
20250509,140000,557774135,16600,16600,16600,16600,1
|
|
20250509,135900,557757535,16590,16600,16600,16590,11
|
|
20250509,135800,557574945,16600,16600,16600,16600,156
|
|
20250509,135700,554985345,16610,16615,16615,16610,109
|
|
20250509,135600,553174850,16620,16620,16620,16620,6
|
|
20250509,135500,553075130,16620,16620,16620,16620,23
|
|
20250509,135400,552692870,16620,16620,16620,16620,0
|
|
20250509,135300,552692870,16620,16620,16620,16620,0
|
|
20250509,135200,552692870,16620,16620,16620,16620,102
|
|
20250509,135100,550997630,16620,16620,16620,16620,87
|
|
20250509,135000,549551690,16630,16630,16630,16630,0
|
|
20250509,134900,549551690,16630,16620,16630,16620,15
|
|
20250509,134800,549302320,16620,16620,16620,16620,0
|
|
20250509,134700,549302320,16620,16620,16620,16620,0
|
|
20250509,134600,549302320,16620,16620,16620,16620,266
|
|
20250509,134500,544881400,16620,16620,16620,16620,0
|
|
20250509,134400,544881400,16620,16600,16620,16600,101
|
|
20250509,134300,543204780,16630,16630,16630,16630,0
|
|
20250509,134200,543204780,16630,16630,16630,16630,0
|
|
20250509,134100,543204780,16630,16630,16630,16630,14
|
|
20250509,134000,542971960,16620,16620,16620,16620,1
|
|
20250509,133900,542955340,16630,16630,16630,16630,3
|
|
20250509,133800,542905450,16600,16600,16600,16600,103
|
|
20250509,133700,541195650,16600,16600,16600,16600,0
|
|
20250509,133600,541195650,16600,16600,16600,16600,0
|
|
20250509,133500,541195650,16600,16600,16600,16600,2
|
|
20250509,133400,541162450,16600,16600,16600,16600,159
|
|
20250509,133300,538523050,16600,16600,16600,16600,174
|
|
20250509,133200,535634650,16600,16600,16600,16600,0
|
|
20250509,133100,535634650,16600,16620,16620,16600,36
|
|
20250509,133000,535036550,16630,16630,16630,16630,0
|
|
20250509,132900,535036550,16630,16630,16630,16630,0
|
|
20250509,132800,535036550,16630,16630,16630,16630,0
|
|
20250509,132700,535036550,16630,16620,16630,16620,221
|
|
20250509,132600,531361820,16620,16620,16620,16620,2
|
|
20250509,132500,531328580,16640,16640,16640,16640,13
|
|
20250509,132400,531112260,16640,16640,16640,16640,0
|
|
20250509,132300,531112260,16640,16630,16640,16630,1060
|
|
20250509,132200,513474640,16630,16610,16630,16610,129
|
|
20250509,132100,511330600,16600,16610,16640,16600,727
|
|
20250509,132000,499250160,16610,16610,16610,16610,0
|
|
20250509,131900,499250160,16610,16610,16610,16610,0
|
|
20250509,131800,499250160,16610,16610,16610,16610,0
|
|
20250509,131700,499250160,16610,16600,16610,16600,154
|
|
20250509,131600,496693670,16610,16600,16610,16560,481
|
|
20250509,131500,488725620,16600,16610,16610,16600,110
|
|
20250509,131400,486899030,16610,16610,16610,16610,19
|
|
20250509,131300,486583440,16600,16600,16600,16600,30
|
|
20250509,131200,486085440,16600,16600,16600,16600,0
|
|
20250509,131100,486085440,16600,16600,16600,16600,0
|
|
20250509,131000,486085440,16600,16600,16600,16600,0
|
|
20250509,130900,486085440,16600,16600,16600,16600,44
|
|
20250509,130800,485355040,16610,16610,16610,16610,6
|
|
20250509,130700,485255380,16610,16610,16610,16610,194
|
|
20250509,130600,482033040,16610,16640,16640,16610,234
|
|
20250509,130500,478140580,16640,16640,16640,16640,0
|
|
20250509,130400,478140580,16640,16640,16640,16640,0
|
|
20250509,130300,478140580,16640,16630,16640,16630,323
|
|
20250509,130200,472765900,16640,16640,16640,16640,1
|
|
20250509,130100,472749260,16630,16630,16630,16630,0
|
|
20250509,130000,472749260,16630,16620,16630,16620,54
|
|
20250509,125900,471851530,16620,16620,16620,16620,174
|
|
20250509,125800,468959650,16640,16640,16640,16640,0
|
|
20250509,125700,468959650,16640,16640,16640,16640,0
|
|
20250509,125600,468959650,16640,16640,16640,16640,0
|
|
20250509,125500,468959650,16640,16640,16640,16640,0
|
|
20250509,125400,468959650,16640,16640,16640,16640,8
|
|
20250509,125300,468826530,16630,16630,16630,16630,3
|
|
20250509,125200,468776640,16630,16630,16630,16630,14
|
|
20250509,125100,468543820,16620,16620,16620,16620,11
|
|
20250509,125000,468361000,16610,16610,16610,16610,30
|
|
20250509,124900,467862700,16610,16610,16610,16610,0
|
|
20250509,124800,467862700,16610,16610,16610,16610,10
|
|
20250509,124700,467696600,16600,16600,16600,16600,0
|
|
20250509,124600,467696600,16600,16600,16600,16600,0
|
|
20250509,124500,467696600,16600,16600,16600,16600,0
|
|
20250509,124400,467696600,16600,16600,16600,16600,0
|
|
20250509,124300,467696600,16600,16600,16600,16600,10
|
|
20250509,124200,467530600,16570,16570,16570,16570,0
|
|
20250509,124100,467530600,16570,16570,16570,16570,0
|
|
20250509,124000,467530600,16570,16570,16570,16570,0
|
|
20250509,123900,467530600,16570,16570,16570,16570,0
|
|
20250509,123800,467530600,16570,16570,16570,16570,84
|
|
20250509,123700,466138720,16570,16560,16570,16560,20
|
|
20250509,123600,465807370,16570,16570,16570,16570,0
|
|
20250509,123500,465807370,16570,16570,16570,16570,15
|
|
20250509,123400,465558820,16570,16570,16570,16570,14
|
|
20250509,123300,465326840,16590,16580,16590,16580,105
|
|
20250509,123200,463585390,16590,16570,16590,16570,66
|
|
20250509,123100,462491600,16560,16560,16560,16560,4
|
|
20250509,123000,462425360,16570,16570,16570,16570,19
|
|
20250509,122900,462110530,16570,16560,16570,16560,82
|
|
20250509,122800,460752590,16570,16570,16570,16570,175
|
|
20250509,122700,457852840,16580,16580,16580,16580,0
|
|
20250509,122600,457852840,16580,16580,16580,16580,0
|
|
20250509,122500,457852840,16580,16580,16580,16580,1
|
|
20250509,122400,457836260,16590,16590,16590,16590,0
|
|
20250509,122300,457836260,16590,16580,16590,16580,169
|
|
20250509,122200,455034190,16580,16580,16580,16580,5
|
|
20250509,122100,454951290,16590,16590,16590,16590,0
|
|
20250509,122000,454951290,16590,16590,16590,16590,0
|
|
20250509,121900,454951290,16590,16590,16590,16590,0
|
|
20250509,121800,454951290,16590,16580,16590,16580,13
|
|
20250509,121700,454735680,16570,16570,16570,16570,2
|
|
20250509,121600,454702540,16580,16580,16580,16580,14
|
|
20250509,121500,454470420,16570,16570,16570,16570,0
|
|
20250509,121400,454470420,16570,16570,16570,16570,0
|
|
20250509,121300,454470420,16570,16570,16570,16570,0
|
|
20250509,121200,454470420,16570,16570,16570,16570,46
|
|
20250509,121100,453708200,16550,16550,16550,16550,0
|
|
20250509,121000,453708200,16550,16550,16550,16550,12
|
|
20250509,120900,453509600,16550,16550,16550,16550,0
|
|
20250509,120800,453509600,16550,16560,16560,16550,140
|
|
20250509,120700,451192030,16550,16550,16550,16550,0
|
|
20250509,120600,451192030,16550,16550,16550,16550,0
|
|
20250509,120500,451192030,16550,16550,16550,16550,0
|
|
20250509,120400,451192030,16550,16550,16550,16550,0
|
|
20250509,120300,451192030,16550,16550,16550,16550,0
|
|
20250509,120200,451192030,16550,16550,16550,16550,0
|
|
20250509,120100,451192030,16550,16550,16550,16550,0
|
|
20250509,120000,451192030,16550,16550,16550,16550,0
|
|
20250509,115900,451192030,16550,16580,16580,16550,486
|
|
20250509,115800,443146690,16580,16580,16580,16580,0
|
|
20250509,115700,443146690,16580,16580,16580,16580,104
|
|
20250509,115600,441422370,16590,16590,16590,16590,0
|
|
20250509,115500,441422370,16590,16600,16600,16590,151
|
|
20250509,115400,438915910,16610,16610,16610,16610,31
|
|
20250509,115300,438401000,16620,16620,16620,16620,0
|
|
20250509,115200,438401000,16620,16650,16650,16620,61
|
|
20250509,115100,437386850,16620,16650,16650,16620,40
|
|
20250509,115000,436721840,16650,16610,16650,16610,3
|
|
20250509,114900,436671970,16660,16660,16660,16660,0
|
|
20250509,114800,436671970,16660,16660,16660,16660,0
|
|
20250509,114700,436671970,16660,16660,16660,16660,0
|
|
20250509,114600,436671970,16660,16660,16660,16660,7
|
|
20250509,114500,436555350,16660,16660,16660,16660,0
|
|
20250509,114400,436555350,16660,16660,16660,16660,0
|
|
20250509,114300,436555350,16660,16660,16660,16660,0
|
|
20250509,114200,436555350,16660,16590,16660,16590,818
|
|
20250509,114100,422950540,16580,16590,16590,16580,45
|
|
20250509,114000,422204050,16590,16590,16590,16590,0
|
|
20250509,113900,422204050,16590,16590,16590,16590,173
|
|
20250509,113800,419333980,16570,16570,16570,16570,0
|
|
20250509,113700,419333980,16570,16570,16570,16570,0
|
|
20250509,113600,419333980,16570,16570,16570,16570,0
|
|
20250509,113500,419333980,16570,16570,16570,16570,0
|
|
20250509,113400,419333980,16570,16570,16570,16570,1
|
|
20250509,113300,419317410,16570,16570,16570,16570,94
|
|
20250509,113200,417759830,16570,16620,16620,16560,99
|
|
20250509,113100,416119450,16570,16570,16570,16570,0
|
|
20250509,113000,416119450,16570,16620,16620,16570,12
|
|
20250509,112900,415920560,16620,16560,16620,16560,654
|
|
20250509,112800,405078630,16550,16550,16550,16550,0
|
|
20250509,112700,405078630,16550,16550,16550,16550,0
|
|
20250509,112600,405078630,16550,16550,16550,16550,29
|
|
20250509,112500,404598680,16530,16530,16530,16530,130
|
|
20250509,112400,402449780,16530,16530,16530,16530,1
|
|
20250509,112300,402433250,16560,16560,16560,16560,0
|
|
20250509,112200,402433250,16560,16560,16560,16560,0
|
|
20250509,112100,402433250,16560,16530,16560,16520,1023
|
|
20250509,112000,385531790,16550,16550,16550,16550,0
|
|
20250509,111900,385531790,16550,16530,16550,16530,438
|
|
20250509,111800,378291440,16510,16520,16520,16510,95
|
|
20250509,111700,376722940,16510,16510,16510,16510,90
|
|
20250509,111600,375237040,16510,16530,16530,16510,1025
|
|
20250509,111500,358303200,16540,16540,16540,16530,23
|
|
20250509,111400,357922870,16550,16550,16550,16550,0
|
|
20250509,111300,357922870,16550,16550,16550,16550,0
|
|
20250509,111200,357922870,16550,16550,16550,16550,6
|
|
20250509,111100,357823570,16560,16560,16560,16560,3
|
|
20250509,111000,357773890,16570,16550,16570,16550,87
|
|
20250509,110900,356332860,16570,16570,16570,16570,4
|
|
20250509,110800,356266580,16570,16550,16570,16550,52
|
|
20250509,110700,355405480,16510,16510,16510,16510,0
|
|
20250509,110600,355405480,16510,16550,16550,16510,393
|
|
20250509,110500,348908710,16550,16560,16560,16550,347
|
|
20250509,110400,343164310,16570,16570,16570,16570,0
|
|
20250509,110300,343164310,16570,16570,16570,16570,0
|
|
20250509,110200,343164310,16570,16570,16570,16570,0
|
|
20250509,110100,343164310,16570,16570,16570,16570,27
|
|
20250509,110000,342716920,16580,16580,16580,16580,60
|
|
20250509,105900,341722120,16570,16570,16570,16570,5
|
|
20250509,105800,341639270,16570,16570,16570,16570,0
|
|
20250509,105700,341639270,16570,16600,16600,16570,1244
|
|
20250509,105600,321019190,16600,16620,16620,16600,106
|
|
20250509,105500,319259430,16620,16620,16620,16620,13
|
|
20250509,105400,319043370,16630,16640,16640,16630,14
|
|
20250509,105300,318810520,16630,16630,16630,16630,0
|
|
20250509,105200,318810520,16630,16630,16630,16630,0
|
|
20250509,105100,318810520,16630,16640,16640,16630,4
|
|
20250509,105000,318743990,16650,16640,16650,16620,108
|
|
20250509,104900,316948760,16650,16640,16650,16630,105
|
|
20250509,104800,315202180,16660,16660,16660,16660,0
|
|
20250509,104700,315202180,16660,16660,16670,16660,212
|
|
20250509,104600,311670190,16660,16650,16660,16650,135
|
|
20250509,104500,309422030,16650,16650,16650,16650,0
|
|
20250509,104400,309422030,16650,16630,16650,16630,15
|
|
20250509,104300,309172300,16650,16650,16650,16650,0
|
|
20250509,104200,309172300,16650,16610,16650,16610,525
|
|
20250509,104100,300440660,16600,16600,16600,16600,0
|
|
20250509,104000,300440660,16600,16600,16600,16600,0
|
|
20250509,103900,300440660,16600,16600,16600,16600,5
|
|
20250509,103800,300357660,16590,16600,16600,16590,30
|
|
20250509,103700,299859900,16620,16590,16620,16590,31
|
|
20250509,103600,299345220,16590,16590,16590,16590,19
|
|
20250509,103500,299030010,16600,16600,16600,16600,0
|
|
20250509,103400,299030010,16600,16600,16600,16600,0
|
|
20250509,103300,299030010,16600,16600,16600,16600,0
|
|
20250509,103200,299030010,16600,16610,16610,16600,192
|
|
20250509,103100,295842320,16620,16620,16620,16620,50
|
|
20250509,103000,295011320,16610,16610,16620,16610,3
|
|
20250509,102900,294961480,16600,16600,16600,16600,0
|
|
20250509,102800,294961480,16600,16600,16600,16600,31
|
|
20250509,102700,294446880,16630,16600,16630,16590,209
|
|
20250509,102600,290979110,16590,16630,16630,16590,32
|
|
20250509,102500,290447950,16630,16630,16630,16630,0
|
|
20250509,102400,290447950,16630,16600,16630,16590,351
|
|
20250509,102300,284624680,16600,16600,16600,16600,21
|
|
20250509,102200,284276080,16610,16640,16640,16610,137
|
|
20250509,102100,281997090,16650,16650,16650,16650,0
|
|
20250509,102000,281997090,16650,16630,16650,16630,113
|
|
20250509,101900,280116560,16610,16610,16610,16610,0
|
|
20250509,101800,280116560,16610,16620,16620,16610,2
|
|
20250509,101700,280083330,16640,16640,16640,16640,1
|
|
20250509,101600,280066690,16610,16620,16620,16610,45
|
|
20250509,101500,279319010,16650,16640,16650,16620,108
|
|
20250509,101400,277522920,16660,16660,16660,16660,0
|
|
20250509,101300,277522920,16660,16660,16660,16660,97
|
|
20250509,101200,275906900,16660,16610,16660,16610,112
|
|
20250509,101100,274046380,16600,16590,16600,16590,63
|
|
20250509,101000,273001010,16610,16610,16610,16610,0
|
|
20250509,100900,273001010,16610,16610,16610,16610,0
|
|
20250509,100800,273001010,16610,16610,16610,16610,101
|
|
20250509,100700,271323400,16610,16580,16610,16580,21
|
|
20250509,100600,270975020,16600,16610,16610,16600,23
|
|
20250509,100500,270593020,16620,16650,16650,16620,55
|
|
20250509,100400,269677870,16660,16655,16660,16650,62
|
|
20250509,100300,268645045,16660,16650,16660,16650,178
|
|
20250509,100200,265680725,16640,16620,16640,16600,1323
|
|
20250509,100100,243714045,16640,16640,16640,16640,0
|
|
20250509,100000,243714045,16640,16640,16640,16640,1
|
|
20250509,095900,243697405,16610,16630,16630,16610,212
|
|
20250509,095800,240172325,16640,16600,16640,16600,134
|
|
20250509,095700,237946985,16580,16580,16580,16580,0
|
|
20250509,095600,237946985,16580,16580,16580,16580,26
|
|
20250509,095500,237515905,16580,16580,16580,16580,188
|
|
20250509,095400,234398865,16570,16570,16570,16570,12
|
|
20250509,095300,234200025,16570,16570,16570,16570,22
|
|
20250509,095200,233835485,16570,16590,16610,16570,549
|
|
20250509,095100,224734795,16590,16590,16590,16590,1
|
|
20250509,095000,224718205,16590,16590,16590,16590,0
|
|
20250509,094900,224718205,16590,16590,16590,16590,51
|
|
20250509,094800,223872115,16590,16620,16620,16590,122
|
|
20250509,094700,221848075,16620,16640,16640,16620,149
|
|
20250509,094600,219369655,16630,16610,16630,16610,119
|
|
20250509,094500,217391425,16610,16600,16610,16580,100
|
|
20250509,094400,215731235,16600,16580,16600,16580,28
|
|
20250509,094300,215266725,16580,16580,16580,16570,154
|
|
20250509,094200,212714595,16580,16590,16590,16580,325
|
|
20250509,094100,207325665,16600,16590,16600,16590,4
|
|
20250509,094000,207259275,16590,16590,16590,16590,1
|
|
20250509,093900,207242685,16610,16610,16620,16610,139
|
|
20250509,093800,204933885,16610,16620,16620,16570,68
|
|
20250509,093700,203806505,16620,16600,16620,16590,27
|
|
20250509,093600,203358275,16600,16570,16600,16570,62
|
|
20250509,093500,202329875,16570,16570,16570,16570,47
|
|
20250509,093400,201551085,16620,16620,16620,16620,13
|
|
20250509,093300,201335025,16600,16570,16600,16570,478
|
|
20250509,093200,193405835,16580,16580,16580,16580,0
|
|
20250509,093100,193405835,16580,16580,16580,16580,5
|
|
20250509,093000,193322935,16580,16570,16580,16570,8
|
|
20250509,092900,193190305,16550,16550,16550,16550,0
|
|
20250509,092800,193190305,16550,16560,16560,16550,206
|
|
20250509,092700,189780915,16555,16570,16570,16555,201
|
|
20250509,092600,186452290,16580,16580,16580,16570,210
|
|
20250509,092500,182972040,16600,16590,16600,16590,59
|
|
20250509,092400,181992840,16590,16580,16590,16580,33
|
|
20250509,092300,181445380,16580,16580,16580,16580,0
|
|
20250509,092200,181445380,16580,16580,16580,16580,6
|
|
20250509,092100,181345900,16590,16600,16600,16590,87
|
|
20250509,092000,179902340,16600,16610,16620,16600,152
|
|
20250509,091900,177377250,16590,16590,16590,16590,8
|
|
20250509,091800,177244530,16570,16570,16570,16570,3
|
|
20250509,091700,177194820,16610,16610,16610,16590,433
|
|
20250509,091600,170009360,16610,16650,16650,16610,197
|
|
20250509,091500,166736190,16650,16640,16650,16640,618
|
|
20250509,091400,156448580,16660,16660,16660,16660,63
|
|
20250509,091300,155399000,16590,16590,16590,16590,0
|
|
20250509,091200,155399000,16590,16590,16590,16590,56
|
|
20250509,091100,154469960,16660,16660,16660,16660,30
|
|
20250509,091000,153970160,16610,16610,16610,16610,0
|
|
20250509,090900,153970160,16610,16610,16610,16560,6474
|
|
20250509,090800,46444420,16610,16630,16630,16610,567
|
|
20250509,090700,37018230,16630,16630,16640,16630,635
|
|
20250509,090600,26458170,16660,16660,16660,16660,0
|
|
20250509,090500,26458170,16660,16660,16660,16660,107
|
|
20250509,090400,24675550,16680,16710,16710,16680,757
|
|
20250509,090300,12032700,16710,16750,16750,16710,22
|
|
20250509,090200,11665000,16760,16760,16760,16760,0
|
|
20250509,090100,11665000,16760,16760,16760,16760,104
|
|
20250509,090000,9921960,16750,16700,16750,16700,594
|