690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,202700,885432725,16480,16480,16480,16480,1510
|
|
20250513,202600,885432725,16480,16480,16480,16480,0
|
|
20250513,202500,885432725,16480,16480,16480,16480,0
|
|
20250513,202400,885432725,16480,16480,16480,16480,0
|
|
20250513,202300,885432725,16480,16480,16480,16480,0
|
|
20250513,202200,885432725,16480,16480,16480,16480,0
|
|
20250513,202100,885432725,16480,16480,16480,16480,0
|
|
20250513,202000,885432725,16480,16480,16480,16480,0
|
|
20250513,201900,885432725,16480,16480,16480,16480,0
|
|
20250513,201800,885432725,16480,16480,16480,16480,0
|
|
20250513,201700,885432725,16480,16480,16480,16480,0
|
|
20250513,201600,885432725,16480,16480,16480,16480,0
|
|
20250513,201500,885432725,16480,16480,16480,16480,0
|
|
20250513,201400,885432725,16480,16480,16480,16480,0
|
|
20250513,201300,885432725,16480,16480,16480,16480,0
|
|
20250513,201200,885432725,16480,16480,16480,16480,0
|
|
20250513,201100,885432725,16480,16480,16480,16480,0
|
|
20250513,201000,885432725,16480,16480,16480,16480,0
|
|
20250513,200900,885432725,16480,16480,16480,16480,0
|
|
20250513,200800,885432725,16480,16480,16480,16480,0
|
|
20250513,200700,885432725,16480,16480,16480,16480,0
|
|
20250513,200600,885432725,16480,16480,16480,16480,0
|
|
20250513,200500,885432725,16480,16480,16480,16480,0
|
|
20250513,200400,885432725,16480,16480,16480,16480,0
|
|
20250513,200300,885432725,16480,16480,16480,16480,0
|
|
20250513,200200,885432725,16480,16480,16480,16480,0
|
|
20250513,200100,885432725,16480,16480,16480,16480,0
|
|
20250513,200000,885432725,16480,16480,16480,16480,0
|
|
20250513,195900,885432725,16480,16480,16480,16480,0
|
|
20250513,195800,885432725,16480,16480,16480,16480,0
|
|
20250513,195700,885432725,16480,16480,16480,16480,1510
|
|
20250513,195600,885432725,16480,16480,16480,16480,0
|
|
20250513,195500,885432725,16480,16480,16480,16480,0
|
|
20250513,195400,885432725,16480,16480,16480,16480,0
|
|
20250513,195300,885432725,16480,16480,16480,16480,0
|
|
20250513,195200,885432725,16480,16480,16480,16480,0
|
|
20250513,195100,885432725,16480,16480,16480,16480,0
|
|
20250513,195000,885432725,16480,16480,16480,16480,0
|
|
20250513,194900,885432725,16480,16480,16480,16480,0
|
|
20250513,194800,885432725,16480,16480,16480,16480,0
|
|
20250513,194700,885432725,16480,16480,16480,16480,0
|
|
20250513,194600,885432725,16480,16480,16480,16480,0
|
|
20250513,194500,885432725,16480,16480,16480,16480,0
|
|
20250513,194400,885432725,16480,16480,16480,16480,0
|
|
20250513,194300,885432725,16480,16480,16480,16480,0
|
|
20250513,194200,885432725,16480,16480,16480,16480,0
|
|
20250513,194100,885432725,16480,16480,16480,16480,0
|
|
20250513,194000,885432725,16480,16480,16480,16480,0
|
|
20250513,193900,885432725,16480,16480,16480,16480,0
|
|
20250513,193800,885432725,16480,16480,16480,16480,0
|
|
20250513,193700,885432725,16480,16480,16480,16480,0
|
|
20250513,193600,885432725,16480,16480,16480,16480,0
|
|
20250513,193500,885432725,16480,16480,16480,16480,0
|
|
20250513,193400,885432725,16480,16480,16480,16480,0
|
|
20250513,193300,885432725,16480,16480,16480,16480,0
|
|
20250513,193200,885432725,16480,16480,16480,16480,0
|
|
20250513,193100,885432725,16480,16480,16480,16480,0
|
|
20250513,193000,885432725,16480,16480,16480,16480,0
|
|
20250513,192900,885432725,16480,16480,16480,16480,0
|
|
20250513,192800,885432725,16480,16480,16480,16480,0
|
|
20250513,192700,885432725,16480,16480,16480,16480,1510
|
|
20250513,192600,885432725,16480,16480,16480,16480,0
|
|
20250513,192500,885432725,16480,16480,16480,16480,0
|
|
20250513,192400,885432725,16480,16480,16480,16480,0
|
|
20250513,192300,885432725,16480,16480,16480,16480,0
|
|
20250513,192200,885432725,16480,16480,16480,16480,0
|
|
20250513,192100,885432725,16480,16480,16480,16480,0
|
|
20250513,192000,885432725,16480,16480,16480,16480,0
|
|
20250513,191900,885432725,16480,16480,16480,16480,0
|
|
20250513,191800,885432725,16480,16480,16480,16480,0
|
|
20250513,191700,885432725,16480,16480,16480,16480,0
|
|
20250513,191600,885432725,16480,16480,16480,16480,0
|
|
20250513,191500,885432725,16480,16480,16480,16480,0
|
|
20250513,191400,885432725,16480,16480,16480,16480,0
|
|
20250513,191300,885432725,16480,16480,16480,16480,0
|
|
20250513,191200,885432725,16480,16480,16480,16480,0
|
|
20250513,191100,885432725,16480,16480,16480,16480,0
|
|
20250513,191000,885432725,16480,16480,16480,16480,0
|
|
20250513,190900,885432725,16480,16480,16480,16480,0
|
|
20250513,190800,885432725,16480,16480,16480,16480,0
|
|
20250513,190700,885432725,16480,16480,16480,16480,0
|
|
20250513,190600,885432725,16480,16480,16480,16480,0
|
|
20250513,190500,885432725,16480,16480,16480,16480,0
|
|
20250513,190400,885432725,16480,16480,16480,16480,0
|
|
20250513,190300,885432725,16480,16480,16480,16480,0
|
|
20250513,190200,885432725,16480,16480,16480,16480,0
|
|
20250513,190100,885432725,16480,16480,16480,16480,0
|
|
20250513,190000,885432725,16480,16480,16480,16480,0
|
|
20250513,185900,885432725,16480,16480,16480,16480,0
|
|
20250513,185800,885432725,16480,16480,16480,16480,0
|
|
20250513,185700,885432725,16480,16480,16480,16480,1510
|
|
20250513,185600,885432725,16480,16480,16480,16480,0
|
|
20250513,185500,885432725,16480,16480,16480,16480,0
|
|
20250513,185400,885432725,16480,16480,16480,16480,0
|
|
20250513,185300,885432725,16480,16480,16480,16480,0
|
|
20250513,185200,885432725,16480,16480,16480,16480,0
|
|
20250513,185100,885432725,16480,16480,16480,16480,0
|
|
20250513,185000,885432725,16480,16480,16480,16480,0
|
|
20250513,184900,885432725,16480,16480,16480,16480,0
|
|
20250513,184800,885432725,16480,16480,16480,16480,0
|
|
20250513,184700,885432725,16480,16480,16480,16480,0
|
|
20250513,184600,885432725,16480,16480,16480,16480,0
|
|
20250513,184500,885432725,16480,16480,16480,16480,0
|
|
20250513,184400,885432725,16480,16480,16480,16480,0
|
|
20250513,184300,885432725,16480,16480,16480,16480,0
|
|
20250513,184200,885432725,16480,16480,16480,16480,0
|
|
20250513,184100,885432725,16480,16480,16480,16480,0
|
|
20250513,184000,885432725,16480,16480,16480,16480,0
|
|
20250513,183900,885432725,16480,16480,16480,16480,0
|
|
20250513,183800,885432725,16480,16480,16480,16480,0
|
|
20250513,183700,885432725,16480,16480,16480,16480,0
|
|
20250513,183600,885432725,16480,16480,16480,16480,0
|
|
20250513,183500,885432725,16480,16480,16480,16480,0
|
|
20250513,183400,885432725,16480,16480,16480,16480,0
|
|
20250513,183300,885432725,16480,16480,16480,16480,0
|
|
20250513,183200,885432725,16480,16480,16480,16480,0
|
|
20250513,183100,885432725,16480,16480,16480,16480,0
|
|
20250513,183000,885432725,16480,16480,16480,16480,0
|
|
20250513,182900,885432725,16480,16480,16480,16480,0
|
|
20250513,182800,885432725,16480,16480,16480,16480,0
|
|
20250513,182700,885432725,16480,16480,16480,16480,1510
|
|
20250513,182600,885432725,16480,16480,16480,16480,0
|
|
20250513,182500,885432725,16480,16480,16480,16480,0
|
|
20250513,182400,885432725,16480,16480,16480,16480,0
|
|
20250513,182300,885432725,16480,16480,16480,16480,0
|
|
20250513,182200,885432725,16480,16480,16480,16480,0
|
|
20250513,182100,885432725,16480,16480,16480,16480,0
|
|
20250513,182000,885432725,16480,16480,16480,16480,0
|
|
20250513,181900,885432725,16480,16480,16480,16480,0
|
|
20250513,181800,885432725,16480,16480,16480,16480,0
|
|
20250513,181700,885432725,16480,16480,16480,16480,0
|
|
20250513,181600,885432725,16480,16480,16480,16480,0
|
|
20250513,181500,885432725,16480,16480,16480,16480,0
|
|
20250513,181400,885432725,16480,16480,16480,16480,0
|
|
20250513,181300,885432725,16480,16480,16480,16480,0
|
|
20250513,181200,885432725,16480,16480,16480,16480,0
|
|
20250513,181100,885432725,16480,16480,16480,16480,0
|
|
20250513,181000,885432725,16480,16480,16480,16480,0
|
|
20250513,180900,885432725,16480,16480,16480,16480,0
|
|
20250513,180800,885432725,16480,16480,16480,16480,0
|
|
20250513,180700,885432725,16480,16480,16480,16480,0
|
|
20250513,180600,885432725,16480,16480,16480,16480,0
|
|
20250513,180500,885432725,16480,16480,16480,16480,0
|
|
20250513,180400,885432725,16480,16480,16480,16480,0
|
|
20250513,180300,885432725,16480,16480,16480,16480,0
|
|
20250513,180200,885432725,16480,16480,16480,16480,0
|
|
20250513,180100,885432725,16480,16480,16480,16480,0
|
|
20250513,180000,885432725,16480,16480,16480,16480,0
|
|
20250513,175900,885432725,16480,16480,16480,16480,0
|
|
20250513,175800,885432725,16480,16480,16480,16480,0
|
|
20250513,175700,885432725,16480,16480,16480,16480,1510
|
|
20250513,175600,885432725,16480,16480,16480,16480,0
|
|
20250513,175500,885432725,16480,16480,16480,16480,0
|
|
20250513,175400,885432725,16480,16480,16480,16480,0
|
|
20250513,175300,885432725,16480,16480,16480,16480,0
|
|
20250513,175200,885432725,16480,16480,16480,16480,0
|
|
20250513,175100,885432725,16480,16480,16480,16480,0
|
|
20250513,175000,885432725,16480,16480,16480,16480,0
|
|
20250513,174900,885432725,16480,16480,16480,16480,0
|
|
20250513,174800,885432725,16480,16480,16480,16480,0
|
|
20250513,174700,885432725,16480,16480,16480,16480,0
|
|
20250513,174600,885432725,16480,16480,16480,16480,0
|
|
20250513,174500,885432725,16480,16480,16480,16480,0
|
|
20250513,174400,885432725,16480,16480,16480,16480,0
|
|
20250513,174300,885432725,16480,16480,16480,16480,0
|
|
20250513,174200,885432725,16480,16480,16480,16480,0
|
|
20250513,174100,885432725,16480,16480,16480,16480,0
|
|
20250513,174000,885432725,16480,16480,16480,16480,0
|
|
20250513,173900,885432725,16480,16480,16480,16480,0
|
|
20250513,173800,885432725,16480,16480,16480,16480,0
|
|
20250513,173700,885432725,16480,16480,16480,16480,0
|
|
20250513,173600,885432725,16480,16480,16480,16480,0
|
|
20250513,173500,885432725,16480,16480,16480,16480,0
|
|
20250513,173400,885432725,16480,16480,16480,16480,0
|
|
20250513,173300,885432725,16480,16480,16480,16480,0
|
|
20250513,173200,885432725,16480,16480,16480,16480,0
|
|
20250513,173100,885432725,16480,16480,16480,16480,0
|
|
20250513,173000,885432725,16480,16480,16480,16480,0
|
|
20250513,172900,885432725,16480,16480,16480,16480,0
|
|
20250513,172800,885432725,16480,16480,16480,16480,0
|
|
20250513,172700,885432725,16480,16480,16480,16480,1510
|
|
20250513,172600,885432725,16480,16480,16480,16480,0
|
|
20250513,172500,885432725,16480,16480,16480,16480,0
|
|
20250513,172400,885432725,16480,16480,16480,16480,0
|
|
20250513,172300,885432725,16480,16480,16480,16480,0
|
|
20250513,172200,885432725,16480,16480,16480,16480,0
|
|
20250513,172100,885432725,16480,16480,16480,16480,0
|
|
20250513,172000,885432725,16480,16480,16480,16480,0
|
|
20250513,171900,885432725,16480,16480,16480,16480,0
|
|
20250513,171800,885432725,16480,16480,16480,16480,0
|
|
20250513,171700,885432725,16480,16480,16480,16480,0
|
|
20250513,171600,885432725,16480,16480,16480,16480,0
|
|
20250513,171500,885432725,16480,16480,16480,16480,0
|
|
20250513,171400,885432725,16480,16480,16480,16480,0
|
|
20250513,171300,885432725,16480,16480,16480,16480,0
|
|
20250513,171200,885432725,16480,16480,16480,16480,0
|
|
20250513,171100,885432725,16480,16480,16480,16480,0
|
|
20250513,171000,885432725,16480,16480,16480,16480,0
|
|
20250513,170900,885432725,16480,16480,16480,16480,0
|
|
20250513,170800,885432725,16480,16480,16480,16480,0
|
|
20250513,170700,885432725,16480,16480,16480,16480,0
|
|
20250513,170600,885432725,16480,16480,16480,16480,0
|
|
20250513,170500,885432725,16480,16480,16480,16480,0
|
|
20250513,170400,885432725,16480,16480,16480,16480,0
|
|
20250513,170300,885432725,16480,16480,16480,16480,0
|
|
20250513,170200,885432725,16480,16480,16480,16480,0
|
|
20250513,170100,885432725,16480,16480,16480,16480,0
|
|
20250513,170000,885432725,16480,16480,16480,16480,0
|
|
20250513,165900,885432725,16480,16480,16480,16480,0
|
|
20250513,165800,885432725,16480,16480,16480,16480,0
|
|
20250513,165700,885432725,16480,16480,16480,16480,1510
|
|
20250513,165600,885432725,16480,16480,16480,16480,0
|
|
20250513,165500,885432725,16480,16480,16480,16480,0
|
|
20250513,165400,885432725,16480,16480,16480,16480,0
|
|
20250513,165300,885432725,16480,16480,16480,16480,0
|
|
20250513,165200,885432725,16480,16480,16480,16480,0
|
|
20250513,165100,885432725,16480,16480,16480,16480,0
|
|
20250513,165000,885432725,16480,16480,16480,16480,0
|
|
20250513,164900,885432725,16480,16480,16480,16480,0
|
|
20250513,164800,885432725,16480,16480,16480,16480,0
|
|
20250513,164700,885432725,16480,16480,16480,16480,0
|
|
20250513,164600,885432725,16480,16480,16480,16480,0
|
|
20250513,164500,885432725,16480,16480,16480,16480,0
|
|
20250513,164400,885432725,16480,16480,16480,16480,0
|
|
20250513,164300,885432725,16480,16480,16480,16480,0
|
|
20250513,164200,885432725,16480,16480,16480,16480,0
|
|
20250513,164100,885432725,16480,16480,16480,16480,0
|
|
20250513,164000,885432725,16480,16480,16480,16480,0
|
|
20250513,163900,885432725,16480,16480,16480,16480,0
|
|
20250513,163800,885432725,16480,16480,16480,16480,0
|
|
20250513,163700,885432725,16480,16480,16480,16480,0
|
|
20250513,163600,885432725,16480,16480,16480,16480,0
|
|
20250513,163500,885432725,16480,16480,16480,16480,0
|
|
20250513,163400,885432725,16480,16480,16480,16480,0
|
|
20250513,163300,885432725,16480,16480,16480,16480,0
|
|
20250513,163200,885432725,16480,16480,16480,16480,0
|
|
20250513,163100,885432725,16480,16480,16480,16480,0
|
|
20250513,163000,885432725,16480,16480,16480,16480,0
|
|
20250513,162900,885432725,16480,16480,16480,16480,0
|
|
20250513,162800,885432725,16480,16480,16480,16480,0
|
|
20250513,162700,885432725,16480,16480,16480,16480,1510
|
|
20250513,162600,885432725,16480,16480,16480,16480,0
|
|
20250513,162500,885432725,16480,16480,16480,16480,0
|
|
20250513,162400,885432725,16480,16480,16480,16480,0
|
|
20250513,162300,885432725,16480,16480,16480,16480,0
|
|
20250513,162200,885432725,16480,16480,16480,16480,0
|
|
20250513,162100,885432725,16480,16480,16480,16480,0
|
|
20250513,162000,885432725,16480,16480,16480,16480,0
|
|
20250513,161900,885432725,16480,16480,16480,16480,0
|
|
20250513,161800,885432725,16480,16480,16480,16480,0
|
|
20250513,161700,885432725,16480,16480,16480,16480,0
|
|
20250513,161600,885432725,16480,16480,16480,16480,0
|
|
20250513,161500,885432725,16480,16480,16480,16480,0
|
|
20250513,161400,885432725,16480,16480,16480,16480,0
|
|
20250513,161300,885432725,16480,16480,16480,16480,0
|
|
20250513,161200,885432725,16480,16480,16480,16480,0
|
|
20250513,161100,885432725,16480,16480,16480,16480,0
|
|
20250513,161000,885432725,16480,16480,16480,16480,0
|
|
20250513,160900,885432725,16480,16480,16480,16480,0
|
|
20250513,160800,885432725,16480,16480,16480,16480,0
|
|
20250513,160700,885432725,16480,16480,16480,16480,0
|
|
20250513,160600,885432725,16480,16480,16480,16480,0
|
|
20250513,160500,885432725,16480,16480,16480,16480,0
|
|
20250513,160400,885432725,16480,16480,16480,16480,0
|
|
20250513,160300,885432725,16480,16480,16480,16480,0
|
|
20250513,160200,885432725,16480,16480,16480,16480,0
|
|
20250513,160100,885432725,16480,16480,16480,16480,0
|
|
20250513,160000,885432725,16480,16480,16480,16480,0
|
|
20250513,155900,885432725,16480,16480,16480,16480,0
|
|
20250513,155800,885432725,16480,16480,16480,16480,0
|
|
20250513,155700,885432725,16480,16480,16480,16480,1510
|
|
20250513,155600,885432725,16480,16480,16480,16480,0
|
|
20250513,155500,885432725,16480,16480,16480,16480,0
|
|
20250513,155400,885432725,16480,16480,16480,16480,0
|
|
20250513,155300,885432725,16480,16480,16480,16480,0
|
|
20250513,155200,885432725,16480,16480,16480,16480,0
|
|
20250513,155100,885432725,16480,16480,16480,16480,0
|
|
20250513,155000,885432725,16480,16480,16480,16480,0
|
|
20250513,154900,885432725,16480,16480,16480,16480,0
|
|
20250513,154800,885432725,16480,16480,16480,16480,0
|
|
20250513,154700,885432725,16480,16480,16480,16480,0
|
|
20250513,154600,885432725,16480,16480,16480,16480,0
|
|
20250513,154500,885432725,16480,16480,16480,16480,0
|
|
20250513,154400,885432725,16480,16480,16480,16480,0
|
|
20250513,154300,885432725,16480,16480,16480,16480,0
|
|
20250513,154200,885432725,16480,16480,16480,16480,0
|
|
20250513,154100,885432725,16480,16480,16480,16480,0
|
|
20250513,154000,885432725,16480,16480,16480,16480,0
|
|
20250513,153900,885432725,16480,16480,16480,16480,0
|
|
20250513,153800,885432725,16480,16480,16480,16480,0
|
|
20250513,153700,885432725,16480,16480,16480,16480,0
|
|
20250513,153600,885432725,16480,16480,16480,16480,0
|
|
20250513,153500,885432725,16480,16480,16480,16480,0
|
|
20250513,153400,885432725,16480,16480,16480,16480,0
|
|
20250513,153300,885432725,16480,16480,16480,16480,0
|
|
20250513,153200,885432725,16480,16480,16480,16480,0
|
|
20250513,153100,885432725,16480,16480,16480,16480,0
|
|
20250513,153000,885432725,16480,16480,16480,16480,1510
|
|
20250513,152900,860547925,16450,16450,16450,16450,0
|
|
20250513,152800,860547925,16450,16450,16450,16450,0
|
|
20250513,152700,860547925,16450,16450,16450,16450,0
|
|
20250513,152600,860547925,16450,16450,16450,16450,0
|
|
20250513,152500,860547925,16450,16450,16450,16450,0
|
|
20250513,152400,860547925,16450,16450,16450,16450,0
|
|
20250513,152300,860547925,16450,16450,16450,16450,0
|
|
20250513,152200,860547925,16450,16450,16450,16450,0
|
|
20250513,152100,860547925,16450,16450,16450,16450,0
|
|
20250513,152000,860547925,16450,16450,16450,16450,0
|
|
20250513,151900,860547925,16450,16460,16460,16450,217
|
|
20250513,151800,856977735,16460,16450,16460,16450,235
|
|
20250513,151700,853111895,16450,16440,16450,16440,314
|
|
20250513,151600,847947495,16440,16430,16440,16430,228
|
|
20250513,151500,844200665,16430,16440,16440,16430,119
|
|
20250513,151400,842244935,16440,16440,16440,16440,42
|
|
20250513,151300,841554455,16430,16460,16460,16430,412
|
|
20250513,151200,834781845,16460,16460,16460,16450,46
|
|
20250513,151100,834024785,16460,16450,16470,16450,61
|
|
20250513,151000,833020615,16450,16450,16450,16450,456
|
|
20250513,150900,825519415,16480,16490,16490,16470,183
|
|
20250513,150800,822503285,16500,16490,16500,16490,58
|
|
20250513,150700,821546295,16500,16470,16500,16470,185
|
|
20250513,150600,818499045,16470,16500,16500,16470,246
|
|
20250513,150500,814442135,16500,16490,16500,16470,21
|
|
20250513,150400,814095735,16450,16490,16490,16450,84
|
|
20250513,150300,812712335,16490,16490,16490,16490,54
|
|
20250513,150200,811821875,16490,16470,16490,16470,83
|
|
20250513,150100,810453915,16450,16440,16470,16440,224
|
|
20250513,150000,806767445,16450,16450,16450,16450,0
|
|
20250513,145900,806767445,16450,16450,16450,16450,17
|
|
20250513,145800,806487795,16450,16450,16450,16450,3
|
|
20250513,145700,806438445,16480,16480,16480,16480,0
|
|
20250513,145600,806438445,16480,16460,16480,16450,112
|
|
20250513,145500,804593765,16440,16440,16440,16440,15
|
|
20250513,145400,804347165,16440,16440,16440,16440,298
|
|
20250513,145300,799448045,16450,16470,16470,16450,97
|
|
20250513,145200,797852215,16470,16460,16480,16460,39
|
|
20250513,145100,797210005,16480,16470,16480,16470,142
|
|
20250513,145000,794870155,16460,16480,16490,16460,33
|
|
20250513,144900,794326415,16470,16470,16470,16470,50
|
|
20250513,144800,793502915,16470,16450,16470,16450,53
|
|
20250513,144700,792631035,16470,16470,16470,16470,67
|
|
20250513,144600,791527545,16490,16460,16490,16460,99
|
|
20250513,144500,789896435,16460,16460,16460,16460,0
|
|
20250513,144400,789896435,16460,16460,16460,16460,0
|
|
20250513,144300,789896435,16460,16460,16460,16460,4
|
|
20250513,144200,789830595,16430,16430,16430,16430,51
|
|
20250513,144100,788992665,16430,16460,16490,16430,200
|
|
20250513,144000,785702995,16460,16430,16460,16430,85
|
|
20250513,143900,784306265,16420,16440,16450,16420,74
|
|
20250513,143800,783090495,16440,16440,16440,16440,10
|
|
20250513,143700,782926095,16430,16430,16430,16430,142
|
|
20250513,143600,780593035,16410,16420,16420,16410,51
|
|
20250513,143500,779756025,16430,16420,16450,16420,466
|
|
20250513,143400,772092265,16410,16420,16420,16410,121
|
|
20250513,143300,770105585,16420,16420,16420,16420,2
|
|
20250513,143200,770072745,16420,16430,16430,16420,104
|
|
20250513,143100,768364325,16430,16430,16430,16430,79
|
|
20250513,143000,767066355,16420,16420,16420,16420,141
|
|
20250513,142900,764751135,16440,16440,16440,16440,0
|
|
20250513,142800,764751135,16440,16430,16440,16430,63
|
|
20250513,142700,763715885,16440,16440,16440,16440,2
|
|
20250513,142600,763683005,16450,16450,16450,16450,47
|
|
20250513,142500,762909855,16450,16450,16450,16450,0
|
|
20250513,142400,762909855,16450,16450,16450,16450,0
|
|
20250513,142300,762909855,16450,16430,16450,16430,38
|
|
20250513,142200,762284955,16440,16440,16440,16440,188
|
|
20250513,142100,759194235,16430,16440,16440,16430,470
|
|
20250513,142000,751470925,16450,16450,16450,16450,0
|
|
20250513,141900,751470925,16450,16450,16450,16450,0
|
|
20250513,141800,751470925,16450,16450,16450,16450,0
|
|
20250513,141700,751470925,16450,16450,16450,16450,13
|
|
20250513,141600,751257075,16450,16450,16450,16450,0
|
|
20250513,141500,751257075,16450,16450,16450,16450,0
|
|
20250513,141400,751257075,16450,16450,16450,16450,57
|
|
20250513,141300,750319425,16460,16450,16460,16450,23
|
|
20250513,141200,749941005,16450,16450,16450,16450,0
|
|
20250513,141100,749941005,16450,16450,16450,16450,73
|
|
20250513,141000,748740155,16450,16450,16450,16450,27
|
|
20250513,140900,748296005,16460,16480,16480,16460,611
|
|
20250513,140800,738232885,16470,16470,16470,16470,71
|
|
20250513,140700,737063515,16460,16450,16460,16450,160
|
|
20250513,140600,734430915,16460,16460,16460,16460,0
|
|
20250513,140500,734430915,16460,16460,16460,16460,0
|
|
20250513,140400,734430915,16460,16460,16460,16460,98
|
|
20250513,140300,732817835,16450,16450,16450,16450,0
|
|
20250513,140200,732817835,16450,16450,16450,16450,83
|
|
20250513,140100,731452485,16440,16440,16440,16440,129
|
|
20250513,140000,729331725,16430,16430,16430,16430,1
|
|
20250513,135900,729315295,16440,16440,16440,16440,0
|
|
20250513,135800,729315295,16440,16430,16440,16420,59
|
|
20250513,135700,728346455,16430,16430,16430,16430,16
|
|
20250513,135600,728083575,16430,16430,16430,16430,0
|
|
20250513,135500,728083575,16430,16430,16430,16430,123
|
|
20250513,135400,726062685,16420,16420,16420,16420,18
|
|
20250513,135300,725767125,16420,16420,16420,16420,0
|
|
20250513,135200,725767125,16420,16420,16420,16420,0
|
|
20250513,135100,725767125,16420,16420,16420,16420,299
|
|
20250513,135000,720857545,16420,16420,16420,16420,1
|
|
20250513,134900,720841125,16420,16420,16420,16420,0
|
|
20250513,134800,720841125,16420,16420,16420,16420,33
|
|
20250513,134700,720299265,16420,16420,16420,16420,0
|
|
20250513,134600,720299265,16420,16420,16420,16420,0
|
|
20250513,134500,720299265,16420,16420,16420,16420,9
|
|
20250513,134400,720151485,16430,16430,16430,16430,69
|
|
20250513,134300,719017815,16420,16420,16420,16420,52
|
|
20250513,134200,718163975,16430,16430,16430,16430,1
|
|
20250513,134100,718147545,16430,16430,16430,16430,0
|
|
20250513,134000,718147545,16430,16430,16430,16430,0
|
|
20250513,133900,718147545,16430,16430,16430,16430,10
|
|
20250513,133800,717983245,16420,16420,16420,16420,257
|
|
20250513,133700,713763305,16420,16420,16420,16420,189
|
|
20250513,133600,710659925,16430,16430,16430,16430,0
|
|
20250513,133500,710659925,16430,16430,16430,16430,0
|
|
20250513,133400,710659925,16430,16430,16430,16430,51
|
|
20250513,133300,709821995,16430,16430,16430,16420,201
|
|
20250513,133200,706519845,16430,16430,16430,16430,0
|
|
20250513,133100,706519845,16430,16430,16430,16430,0
|
|
20250513,133000,706519845,16430,16430,16430,16430,2
|
|
20250513,132900,706486985,16420,16420,16420,16420,0
|
|
20250513,132800,706486985,16420,16420,16420,16420,0
|
|
20250513,132700,706486985,16420,16390,16420,16390,82
|
|
20250513,132600,705141205,16410,16410,16410,16380,305
|
|
20250513,132500,700137455,16420,16420,16420,16420,1
|
|
20250513,132400,700121035,16420,16420,16420,16420,0
|
|
20250513,132300,700121035,16420,16430,16430,16420,875
|
|
20250513,132200,685745155,16440,16440,16440,16440,0
|
|
20250513,132100,685745155,16440,16440,16440,16440,1
|
|
20250513,132000,685728715,16440,16440,16440,16440,12
|
|
20250513,131900,685531435,16450,16450,16450,16450,0
|
|
20250513,131800,685531435,16450,16450,16450,16450,35
|
|
20250513,131700,684955685,16450,16450,16450,16450,0
|
|
20250513,131600,684955685,16450,16450,16450,16450,0
|
|
20250513,131500,684955685,16450,16470,16470,16440,1107
|
|
20250513,131400,666746135,16470,16470,16470,16470,5
|
|
20250513,131300,666663785,16470,16470,16470,16470,102
|
|
20250513,131200,664983845,16470,16470,16470,16470,1
|
|
20250513,131100,664967375,16470,16470,16470,16470,19
|
|
20250513,131000,664654445,16470,16470,16470,16470,15
|
|
20250513,130900,664407395,16470,16470,16470,16470,133
|
|
20250513,130800,662216885,16480,16480,16480,16480,102
|
|
20250513,130700,660535925,16490,16490,16490,16490,0
|
|
20250513,130600,660535925,16490,16490,16490,16490,0
|
|
20250513,130500,660535925,16490,16490,16490,16490,305
|
|
20250513,130400,655506475,16500,16500,16500,16500,10
|
|
20250513,130300,655341475,16510,16510,16510,16510,13
|
|
20250513,130200,655126845,16500,16500,16500,16500,14
|
|
20250513,130100,654895845,16500,16500,16500,16500,64
|
|
20250513,130000,653839845,16500,16500,16500,16500,0
|
|
20250513,125900,653839845,16500,16500,16500,16500,0
|
|
20250513,125800,653839845,16500,16510,16520,16500,176
|
|
20250513,125700,650934275,16510,16510,16510,16510,15
|
|
20250513,125600,650686625,16510,16510,16510,16510,3
|
|
20250513,125500,650637095,16510,16510,16510,16510,57
|
|
20250513,125400,649696025,16520,16520,16520,16520,0
|
|
20250513,125300,649696025,16520,16520,16520,16520,0
|
|
20250513,125200,649696025,16520,16520,16520,16520,0
|
|
20250513,125100,649696025,16520,16520,16520,16520,0
|
|
20250513,125000,649696025,16520,16520,16520,16520,0
|
|
20250513,124900,649696025,16520,16520,16520,16520,0
|
|
20250513,124800,649696025,16520,16510,16520,16500,186
|
|
20250513,124700,646625575,16540,16540,16540,16540,0
|
|
20250513,124600,646625575,16540,16540,16540,16540,0
|
|
20250513,124500,646625575,16540,16540,16540,16540,0
|
|
20250513,124400,646625575,16540,16530,16540,16510,230
|
|
20250513,124300,642824925,16540,16530,16540,16530,94
|
|
20250513,124200,641270915,16540,16540,16540,16540,0
|
|
20250513,124100,641270915,16540,16540,16540,16540,0
|
|
20250513,124000,641270915,16540,16540,16540,16540,0
|
|
20250513,123900,641270915,16540,16540,16540,16540,0
|
|
20250513,123800,641270915,16540,16530,16540,16530,84
|
|
20250513,123700,639882225,16530,16530,16530,16530,0
|
|
20250513,123600,639882225,16530,16510,16530,16510,114
|
|
20250513,123500,637999625,16500,16500,16500,16500,2
|
|
20250513,123400,637966625,16510,16510,16510,16510,0
|
|
20250513,123300,637966625,16510,16510,16510,16510,12
|
|
20250513,123200,637768505,16510,16510,16510,16510,1
|
|
20250513,123100,637751995,16510,16510,16510,16510,0
|
|
20250513,123000,637751995,16510,16510,16510,16510,0
|
|
20250513,122900,637751995,16510,16510,16510,16510,15
|
|
20250513,122800,637504345,16500,16520,16520,16500,285
|
|
20250513,122700,632799965,16520,16520,16520,16520,17
|
|
20250513,122600,632519125,16520,16520,16520,16520,142
|
|
20250513,122500,630173285,16520,16520,16520,16520,10
|
|
20250513,122400,630008085,16530,16530,16530,16530,0
|
|
20250513,122300,630008085,16530,16530,16530,16530,231
|
|
20250513,122200,626189655,16520,16520,16520,16520,0
|
|
20250513,122100,626189655,16520,16520,16520,16520,12
|
|
20250513,122000,625991415,16530,16530,16530,16530,0
|
|
20250513,121900,625991415,16530,16530,16530,16530,68
|
|
20250513,121800,624867375,16520,16520,16520,16520,24
|
|
20250513,121700,624470895,16530,16530,16530,16530,1
|
|
20250513,121600,624454365,16530,16530,16530,16530,55
|
|
20250513,121500,623545215,16530,16520,16530,16520,15
|
|
20250513,121400,623297305,16530,16530,16530,16530,67
|
|
20250513,121300,622189795,16530,16530,16530,16530,63
|
|
20250513,121200,621148405,16540,16540,16540,16540,0
|
|
20250513,121100,621148405,16540,16540,16540,16540,16
|
|
20250513,121000,620883765,16540,16540,16540,16540,0
|
|
20250513,120900,620883765,16540,16540,16540,16540,1
|
|
20250513,120800,620867225,16550,16550,16550,16550,1
|
|
20250513,120700,620850675,16540,16540,16540,16540,25
|
|
20250513,120600,620437175,16540,16540,16540,16540,23
|
|
20250513,120500,620056755,16550,16550,16550,16550,41
|
|
20250513,120400,619378205,16540,16540,16540,16540,0
|
|
20250513,120300,619378205,16540,16540,16540,16540,0
|
|
20250513,120200,619378205,16540,16540,16540,16540,0
|
|
20250513,120100,619378205,16540,16540,16540,16540,0
|
|
20250513,120000,619378205,16540,16560,16560,16540,42
|
|
20250513,115900,618683325,16530,16530,16530,16530,0
|
|
20250513,115800,618683325,16530,16530,16530,16530,0
|
|
20250513,115700,618683325,16530,16530,16530,16530,229
|
|
20250513,115600,614897955,16540,16540,16540,16540,185
|
|
20250513,115500,611838055,16520,16520,16520,16520,1
|
|
20250513,115400,611821535,16520,16520,16520,16520,113
|
|
20250513,115300,609954775,16530,16530,16530,16530,126
|
|
20250513,115200,607871995,16530,16530,16530,16530,0
|
|
20250513,115100,607871995,16530,16530,16530,16530,100
|
|
20250513,115000,606218995,16520,16520,16520,16520,0
|
|
20250513,114900,606218995,16520,16520,16520,16520,0
|
|
20250513,114800,606218995,16520,16520,16520,16520,0
|
|
20250513,114700,606218995,16520,16520,16520,16520,0
|
|
20250513,114600,606218995,16520,16520,16520,16520,0
|
|
20250513,114500,606218995,16520,16530,16530,16520,59
|
|
20250513,114400,605244265,16520,16520,16520,16520,0
|
|
20250513,114300,605244265,16520,16520,16520,16520,13
|
|
20250513,114200,605029505,16520,16510,16520,16510,35
|
|
20250513,114100,604451525,16520,16540,16540,16520,169
|
|
20250513,114000,601658045,16550,16560,16560,16550,43
|
|
20250513,113900,600946005,16560,16570,16570,16500,1532
|
|
20250513,113800,575643505,16560,16560,16560,16560,1
|
|
20250513,113700,575626945,16550,16550,16550,16550,117
|
|
20250513,113600,573690595,16530,16520,16530,16520,618
|
|
20250513,113500,563481005,16530,16530,16530,16530,153
|
|
20250513,113400,560951915,16530,16530,16530,16530,0
|
|
20250513,113300,560951915,16530,16550,16550,16530,467
|
|
20250513,113200,553228935,16580,16580,16580,16580,0
|
|
20250513,113100,553228935,16580,16580,16580,16580,0
|
|
20250513,113000,553228935,16580,16550,16580,16550,37
|
|
20250513,112900,552616555,16560,16560,16560,16560,5
|
|
20250513,112800,552533755,16560,16560,16560,16560,0
|
|
20250513,112700,552533755,16560,16570,16570,16560,214
|
|
20250513,112600,548988715,16560,16560,16560,16560,0
|
|
20250513,112500,548988715,16560,16560,16560,16560,0
|
|
20250513,112400,548988715,16560,16560,16560,16560,0
|
|
20250513,112300,548988715,16560,16560,16560,16560,0
|
|
20250513,112200,548988715,16560,16560,16560,16560,0
|
|
20250513,112100,548988715,16560,16560,16560,16560,0
|
|
20250513,112000,548988715,16560,16560,16560,16560,0
|
|
20250513,111900,548988715,16560,16560,16560,16560,1
|
|
20250513,111800,548972155,16580,16560,16590,16560,287
|
|
20250513,111700,544216365,16570,16570,16570,16570,6
|
|
20250513,111600,544116945,16570,16570,16570,16570,1
|
|
20250513,111500,544100375,16560,16560,16560,16560,0
|
|
20250513,111400,544100375,16560,16560,16560,16560,0
|
|
20250513,111300,544100375,16560,16560,16560,16560,108
|
|
20250513,111200,542311895,16580,16580,16580,16580,0
|
|
20250513,111100,542311895,16580,16580,16580,16580,0
|
|
20250513,111000,542311895,16580,16580,16580,16580,1
|
|
20250513,110900,542295315,16580,16580,16580,16580,168
|
|
20250513,110800,539509875,16570,16570,16570,16570,26
|
|
20250513,110700,539079055,16580,16580,16590,16580,8
|
|
20250513,110600,538946395,16570,16570,16570,16570,6
|
|
20250513,110500,538846975,16580,16600,16600,16580,127
|
|
20250513,110400,536741195,16610,16600,16620,16590,94
|
|
20250513,110300,535180445,16590,16620,16630,16590,138
|
|
20250513,110200,532889425,16610,16600,16610,16600,35
|
|
20250513,110100,532308385,16600,16590,16600,16590,15
|
|
20250513,110000,532059475,16590,16590,16590,16590,14
|
|
20250513,105900,531827215,16570,16570,16570,16570,0
|
|
20250513,105800,531827215,16570,16570,16570,16570,30
|
|
20250513,105700,531330115,16580,16580,16580,16580,0
|
|
20250513,105600,531330115,16580,16580,16580,16580,0
|
|
20250513,105500,531330115,16580,16590,16590,16580,46
|
|
20250513,105400,530567025,16600,16590,16600,16590,81
|
|
20250513,105300,529222535,16600,16600,16600,16600,0
|
|
20250513,105200,529222535,16600,16600,16600,16600,113
|
|
20250513,105100,527346735,16650,16620,16650,16620,45
|
|
20250513,105000,526598665,16620,16620,16620,16620,5
|
|
20250513,104900,526515565,16610,16620,16620,16610,9
|
|
20250513,104800,526366025,16620,16620,16620,16620,10
|
|
20250513,104700,526199825,16620,16620,16620,16620,0
|
|
20250513,104600,526199825,16620,16610,16620,16610,3
|
|
20250513,104500,526149975,16620,16610,16620,16610,107
|
|
20250513,104400,524371685,16610,16620,16620,16610,15
|
|
20250513,104300,524122525,16620,16620,16620,16620,1
|
|
20250513,104200,524105905,16620,16620,16620,16620,0
|
|
20250513,104100,524105905,16620,16620,16620,16620,5
|
|
20250513,104000,524022805,16660,16660,16660,16660,0
|
|
20250513,103900,524022805,16660,16660,16660,16660,1
|
|
20250513,103800,524006145,16550,16650,16650,16550,340
|
|
20250513,103700,518362205,16670,16670,16670,16670,0
|
|
20250513,103600,518362205,16670,16670,16670,16670,0
|
|
20250513,103500,518362205,16670,16670,16670,16670,7
|
|
20250513,103400,518245515,16660,16660,16660,16660,148
|
|
20250513,103300,515779835,16640,16640,16640,16640,0
|
|
20250513,103200,515779835,16640,16640,16640,16640,3
|
|
20250513,103100,515729915,16640,16640,16640,16640,124
|
|
20250513,103000,513666555,16640,16640,16640,16640,33
|
|
20250513,102900,513117435,16670,16670,16670,16670,0
|
|
20250513,102800,513117435,16670,16670,16670,16670,0
|
|
20250513,102700,513117435,16670,16670,16670,16670,7
|
|
20250513,102600,513000745,16660,16660,16660,16660,0
|
|
20250513,102500,513000745,16660,16660,16660,16660,45
|
|
20250513,102400,512251045,16660,16660,16660,16660,1
|
|
20250513,102300,512234385,16650,16650,16650,16650,0
|
|
20250513,102200,512234385,16650,16660,16660,16650,96
|
|
20250513,102100,510635525,16670,16670,16670,16670,6
|
|
20250513,102000,510535505,16680,16690,16690,16680,22
|
|
20250513,101900,510168535,16690,16690,16690,16690,0
|
|
20250513,101800,510168535,16690,16690,16690,16690,35
|
|
20250513,101700,509584385,16690,16690,16690,16690,3
|
|
20250513,101600,509534315,16690,16670,16720,16670,462
|
|
20250513,101500,501826025,16680,16700,16700,16680,286
|
|
20250513,101400,497053815,16720,16740,16740,16720,363
|
|
20250513,101300,490983155,16740,16740,16740,16740,26
|
|
20250513,101200,490547915,16750,16750,16760,16750,19
|
|
20250513,101100,490229495,16760,16760,16760,16760,25
|
|
20250513,101000,489810495,16760,16770,16770,16760,101
|
|
20250513,100900,488117725,16760,16750,16760,16750,44
|
|
20250513,100800,487380635,16760,16750,16760,16750,46
|
|
20250513,100700,486610115,16750,16750,16750,16750,78
|
|
20250513,100600,485303615,16730,16750,16750,16730,52
|
|
20250513,100500,484433165,16770,16750,16770,16750,268
|
|
20250513,100400,479944145,16770,16760,16780,16760,1205
|
|
20250513,100300,459736695,16750,16750,16750,16750,80
|
|
20250513,100200,458396695,16770,16770,16780,16760,75
|
|
20250513,100100,457139295,16770,16790,16790,16750,176
|
|
20250513,100000,454187235,16790,16750,16790,16750,1446
|
|
20250513,095900,429922845,16750,16710,16750,16710,1348
|
|
20250513,095800,407360765,16730,16730,16730,16730,176
|
|
20250513,095700,404416285,16720,16730,16740,16720,225
|
|
20250513,095600,400652095,16720,16720,16720,16710,23
|
|
20250513,095500,400267605,16720,16710,16720,16710,9
|
|
20250513,095400,400117135,16700,16680,16700,16670,1028
|
|
20250513,095300,382978695,16670,16690,16690,16670,261
|
|
20250513,095200,378625305,16690,16710,16710,16690,104
|
|
20250513,095100,376889125,16710,16740,16740,16710,177
|
|
20250513,095000,373928485,16740,16770,16770,16740,62
|
|
20250513,094900,372888810,16790,16780,16790,16750,451
|
|
20250513,094800,365322070,16780,16700,16780,16700,2744
|
|
20250513,094700,319391870,16690,16700,16700,16680,171
|
|
20250513,094600,316539380,16680,16680,16680,16680,105
|
|
20250513,094500,314787980,16720,16660,16720,16660,3723
|
|
20250513,094400,252675530,16670,16640,16670,16630,93
|
|
20250513,094300,251126890,16670,16610,16670,16610,1644
|
|
20250513,094200,223767310,16610,16600,16610,16600,18
|
|
20250513,094100,223468410,16610,16610,16610,16610,11
|
|
20250513,094000,223285700,16600,16610,16610,16600,14
|
|
20250513,093900,223053170,16620,16620,16620,16620,16
|
|
20250513,093800,222787250,16620,16620,16620,16620,115
|
|
20250513,093700,220875950,16620,16620,16620,16620,103
|
|
20250513,093600,219164090,16620,16620,16620,16620,34
|
|
20250513,093500,218599010,16610,16600,16610,16590,18
|
|
20250513,093400,218300060,16610,16610,16610,16610,24
|
|
20250513,093300,217901420,16610,16600,16610,16600,18
|
|
20250513,093200,217602610,16600,16600,16600,16600,0
|
|
20250513,093100,217602610,16600,16590,16600,16580,107
|
|
20250513,093000,215827470,16610,16600,16610,16600,55
|
|
20250513,092900,214914020,16610,16610,16610,16610,20
|
|
20250513,092800,214581820,16590,16610,16620,16590,391
|
|
20250513,092700,208091050,16620,16610,16620,16610,1452
|
|
20250513,092600,183960240,16620,16620,16620,16620,20
|
|
20250513,092500,183627840,16620,16620,16620,16620,290
|
|
20250513,092400,178808040,16610,16620,16620,16610,65
|
|
20250513,092300,177728210,16620,16620,16620,16610,55
|
|
20250513,092200,176814140,16620,16610,16620,16610,63
|
|
20250513,092100,175767180,16610,16610,16610,16610,0
|
|
20250513,092000,175767180,16610,16620,16620,16560,157
|
|
20250513,091900,173163370,16540,16550,16550,16510,362
|
|
20250513,091800,167180060,16550,16550,16550,16550,2
|
|
20250513,091700,167146960,16570,16570,16570,16570,0
|
|
20250513,091600,167146960,16570,16600,16600,16570,69
|
|
20250513,091500,166002450,16580,16610,16640,16580,726
|
|
20250513,091400,153953010,16660,16620,16660,16620,64
|
|
20250513,091300,152888590,16640,16590,16690,16590,1718
|
|
20250513,091200,124304780,16590,16580,16650,16580,1408
|
|
20250513,091100,100884190,16490,16500,16590,16460,1742
|
|
20250513,091000,72041930,16500,16490,16550,16470,416
|
|
20250513,090900,65176020,16500,16500,16500,16500,0
|
|
20250513,090800,65176020,16500,16510,16510,16500,105
|
|
20250513,090700,63442520,16520,16500,16520,16500,843
|
|
20250513,090600,49524360,16490,16470,16490,16470,40
|
|
20250513,090500,48865540,16470,16480,16540,16470,603
|
|
20250513,090400,38923400,16480,16460,16480,16460,34
|
|
20250513,090300,38363660,16490,16460,16490,16460,11
|
|
20250513,090200,38182510,16460,16460,16490,16460,730
|
|
20250513,090100,26146710,16460,16460,16490,16430,1185
|
|
20250513,090000,6655900,16490,16500,16560,16490,403
|