688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,202500,767061600,16500,16500,16500,16500,1936
|
|
20250514,202400,767061600,16500,16500,16500,16500,0
|
|
20250514,202300,767061600,16500,16500,16500,16500,0
|
|
20250514,202200,767061600,16500,16500,16500,16500,0
|
|
20250514,202100,767061600,16500,16500,16500,16500,0
|
|
20250514,202000,767061600,16500,16500,16500,16500,0
|
|
20250514,201900,767061600,16500,16500,16500,16500,0
|
|
20250514,201800,767061600,16500,16500,16500,16500,0
|
|
20250514,201700,767061600,16500,16500,16500,16500,0
|
|
20250514,201600,767061600,16500,16500,16500,16500,0
|
|
20250514,201500,767061600,16500,16500,16500,16500,0
|
|
20250514,201400,767061600,16500,16500,16500,16500,0
|
|
20250514,201300,767061600,16500,16500,16500,16500,0
|
|
20250514,201200,767061600,16500,16500,16500,16500,0
|
|
20250514,201100,767061600,16500,16500,16500,16500,0
|
|
20250514,201000,767061600,16500,16500,16500,16500,0
|
|
20250514,200900,767061600,16500,16500,16500,16500,0
|
|
20250514,200800,767061600,16500,16500,16500,16500,0
|
|
20250514,200700,767061600,16500,16500,16500,16500,0
|
|
20250514,200600,767061600,16500,16500,16500,16500,0
|
|
20250514,200500,767061600,16500,16500,16500,16500,0
|
|
20250514,200400,767061600,16500,16500,16500,16500,0
|
|
20250514,200300,767061600,16500,16500,16500,16500,0
|
|
20250514,200200,767061600,16500,16500,16500,16500,0
|
|
20250514,200100,767061600,16500,16500,16500,16500,0
|
|
20250514,200000,767061600,16500,16500,16500,16500,0
|
|
20250514,195900,767061600,16500,16500,16500,16500,0
|
|
20250514,195800,767061600,16500,16500,16500,16500,0
|
|
20250514,195700,767061600,16500,16500,16500,16500,0
|
|
20250514,195600,767061600,16500,16500,16500,16500,0
|
|
20250514,195500,767061600,16500,16500,16500,16500,1936
|
|
20250514,195400,767061600,16500,16500,16500,16500,0
|
|
20250514,195300,767061600,16500,16500,16500,16500,0
|
|
20250514,195200,767061600,16500,16500,16500,16500,0
|
|
20250514,195100,767061600,16500,16500,16500,16500,0
|
|
20250514,195000,767061600,16500,16500,16500,16500,0
|
|
20250514,194900,767061600,16500,16500,16500,16500,0
|
|
20250514,194800,767061600,16500,16500,16500,16500,0
|
|
20250514,194700,767061600,16500,16500,16500,16500,0
|
|
20250514,194600,767061600,16500,16500,16500,16500,0
|
|
20250514,194500,767061600,16500,16500,16500,16500,0
|
|
20250514,194400,767061600,16500,16500,16500,16500,0
|
|
20250514,194300,767061600,16500,16500,16500,16500,0
|
|
20250514,194200,767061600,16500,16500,16500,16500,0
|
|
20250514,194100,767061600,16500,16500,16500,16500,0
|
|
20250514,194000,767061600,16500,16500,16500,16500,0
|
|
20250514,193900,767061600,16500,16500,16500,16500,0
|
|
20250514,193800,767061600,16500,16500,16500,16500,0
|
|
20250514,193700,767061600,16500,16500,16500,16500,0
|
|
20250514,193600,767061600,16500,16500,16500,16500,0
|
|
20250514,193500,767061600,16500,16500,16500,16500,0
|
|
20250514,193400,767061600,16500,16500,16500,16500,0
|
|
20250514,193300,767061600,16500,16500,16500,16500,0
|
|
20250514,193200,767061600,16500,16500,16500,16500,0
|
|
20250514,193100,767061600,16500,16500,16500,16500,0
|
|
20250514,193000,767061600,16500,16500,16500,16500,0
|
|
20250514,192900,767061600,16500,16500,16500,16500,0
|
|
20250514,192800,767061600,16500,16500,16500,16500,0
|
|
20250514,192700,767061600,16500,16500,16500,16500,0
|
|
20250514,192600,767061600,16500,16500,16500,16500,0
|
|
20250514,192500,767061600,16500,16500,16500,16500,1936
|
|
20250514,192400,767061600,16500,16500,16500,16500,0
|
|
20250514,192300,767061600,16500,16500,16500,16500,0
|
|
20250514,192200,767061600,16500,16500,16500,16500,0
|
|
20250514,192100,767061600,16500,16500,16500,16500,0
|
|
20250514,192000,767061600,16500,16500,16500,16500,0
|
|
20250514,191900,767061600,16500,16500,16500,16500,0
|
|
20250514,191800,767061600,16500,16500,16500,16500,0
|
|
20250514,191700,767061600,16500,16500,16500,16500,0
|
|
20250514,191600,767061600,16500,16500,16500,16500,0
|
|
20250514,191500,767061600,16500,16500,16500,16500,0
|
|
20250514,191400,767061600,16500,16500,16500,16500,0
|
|
20250514,191300,767061600,16500,16500,16500,16500,0
|
|
20250514,191200,767061600,16500,16500,16500,16500,0
|
|
20250514,191100,767061600,16500,16500,16500,16500,0
|
|
20250514,191000,767061600,16500,16500,16500,16500,0
|
|
20250514,190900,767061600,16500,16500,16500,16500,0
|
|
20250514,190800,767061600,16500,16500,16500,16500,0
|
|
20250514,190700,767061600,16500,16500,16500,16500,0
|
|
20250514,190600,767061600,16500,16500,16500,16500,0
|
|
20250514,190500,767061600,16500,16500,16500,16500,0
|
|
20250514,190400,767061600,16500,16500,16500,16500,0
|
|
20250514,190300,767061600,16500,16500,16500,16500,0
|
|
20250514,190200,767061600,16500,16500,16500,16500,0
|
|
20250514,190100,767061600,16500,16500,16500,16500,0
|
|
20250514,190000,767061600,16500,16500,16500,16500,0
|
|
20250514,185900,767061600,16500,16500,16500,16500,0
|
|
20250514,185800,767061600,16500,16500,16500,16500,0
|
|
20250514,185700,767061600,16500,16500,16500,16500,0
|
|
20250514,185600,767061600,16500,16500,16500,16500,0
|
|
20250514,185500,767061600,16500,16500,16500,16500,1936
|
|
20250514,185400,767061600,16500,16500,16500,16500,0
|
|
20250514,185300,767061600,16500,16500,16500,16500,0
|
|
20250514,185200,767061600,16500,16500,16500,16500,0
|
|
20250514,185100,767061600,16500,16500,16500,16500,0
|
|
20250514,185000,767061600,16500,16500,16500,16500,0
|
|
20250514,184900,767061600,16500,16500,16500,16500,0
|
|
20250514,184800,767061600,16500,16500,16500,16500,0
|
|
20250514,184700,767061600,16500,16500,16500,16500,0
|
|
20250514,184600,767061600,16500,16500,16500,16500,0
|
|
20250514,184500,767061600,16500,16500,16500,16500,0
|
|
20250514,184400,767061600,16500,16500,16500,16500,0
|
|
20250514,184300,767061600,16500,16500,16500,16500,0
|
|
20250514,184200,767061600,16500,16500,16500,16500,0
|
|
20250514,184100,767061600,16500,16500,16500,16500,0
|
|
20250514,184000,767061600,16500,16500,16500,16500,0
|
|
20250514,183900,767061600,16500,16500,16500,16500,0
|
|
20250514,183800,767061600,16500,16500,16500,16500,0
|
|
20250514,183700,767061600,16500,16500,16500,16500,0
|
|
20250514,183600,767061600,16500,16500,16500,16500,0
|
|
20250514,183500,767061600,16500,16500,16500,16500,0
|
|
20250514,183400,767061600,16500,16500,16500,16500,0
|
|
20250514,183300,767061600,16500,16500,16500,16500,0
|
|
20250514,183200,767061600,16500,16500,16500,16500,0
|
|
20250514,183100,767061600,16500,16500,16500,16500,0
|
|
20250514,183000,767061600,16500,16500,16500,16500,0
|
|
20250514,182900,767061600,16500,16500,16500,16500,0
|
|
20250514,182800,767061600,16500,16500,16500,16500,0
|
|
20250514,182700,767061600,16500,16500,16500,16500,0
|
|
20250514,182600,767061600,16500,16500,16500,16500,0
|
|
20250514,182500,767061600,16500,16500,16500,16500,1936
|
|
20250514,182400,767061600,16500,16500,16500,16500,0
|
|
20250514,182300,767061600,16500,16500,16500,16500,0
|
|
20250514,182200,767061600,16500,16500,16500,16500,0
|
|
20250514,182100,767061600,16500,16500,16500,16500,0
|
|
20250514,182000,767061600,16500,16500,16500,16500,0
|
|
20250514,181900,767061600,16500,16500,16500,16500,0
|
|
20250514,181800,767061600,16500,16500,16500,16500,0
|
|
20250514,181700,767061600,16500,16500,16500,16500,0
|
|
20250514,181600,767061600,16500,16500,16500,16500,0
|
|
20250514,181500,767061600,16500,16500,16500,16500,0
|
|
20250514,181400,767061600,16500,16500,16500,16500,0
|
|
20250514,181300,767061600,16500,16500,16500,16500,0
|
|
20250514,181200,767061600,16500,16500,16500,16500,0
|
|
20250514,181100,767061600,16500,16500,16500,16500,0
|
|
20250514,181000,767061600,16500,16500,16500,16500,0
|
|
20250514,180900,767061600,16500,16500,16500,16500,0
|
|
20250514,180800,767061600,16500,16500,16500,16500,0
|
|
20250514,180700,767061600,16500,16500,16500,16500,0
|
|
20250514,180600,767061600,16500,16500,16500,16500,0
|
|
20250514,180500,767061600,16500,16500,16500,16500,0
|
|
20250514,180400,767061600,16500,16500,16500,16500,0
|
|
20250514,180300,767061600,16500,16500,16500,16500,0
|
|
20250514,180200,767061600,16500,16500,16500,16500,0
|
|
20250514,180100,767061600,16500,16500,16500,16500,0
|
|
20250514,180000,767061600,16500,16500,16500,16500,0
|
|
20250514,175900,767061600,16500,16500,16500,16500,0
|
|
20250514,175800,767061600,16500,16500,16500,16500,0
|
|
20250514,175700,767061600,16500,16500,16500,16500,0
|
|
20250514,175600,767061600,16500,16500,16500,16500,0
|
|
20250514,175500,767061600,16500,16500,16500,16500,1936
|
|
20250514,175400,767061600,16500,16500,16500,16500,0
|
|
20250514,175300,767061600,16500,16500,16500,16500,0
|
|
20250514,175200,767061600,16500,16500,16500,16500,0
|
|
20250514,175100,767061600,16500,16500,16500,16500,0
|
|
20250514,175000,767061600,16500,16500,16500,16500,0
|
|
20250514,174900,767061600,16500,16500,16500,16500,0
|
|
20250514,174800,767061600,16500,16500,16500,16500,0
|
|
20250514,174700,767061600,16500,16500,16500,16500,0
|
|
20250514,174600,767061600,16500,16500,16500,16500,0
|
|
20250514,174500,767061600,16500,16500,16500,16500,0
|
|
20250514,174400,767061600,16500,16500,16500,16500,0
|
|
20250514,174300,767061600,16500,16500,16500,16500,0
|
|
20250514,174200,767061600,16500,16500,16500,16500,0
|
|
20250514,174100,767061600,16500,16500,16500,16500,0
|
|
20250514,174000,767061600,16500,16500,16500,16500,0
|
|
20250514,173900,767061600,16500,16500,16500,16500,0
|
|
20250514,173800,767061600,16500,16500,16500,16500,0
|
|
20250514,173700,767061600,16500,16500,16500,16500,0
|
|
20250514,173600,767061600,16500,16500,16500,16500,0
|
|
20250514,173500,767061600,16500,16500,16500,16500,0
|
|
20250514,173400,767061600,16500,16500,16500,16500,0
|
|
20250514,173300,767061600,16500,16500,16500,16500,0
|
|
20250514,173200,767061600,16500,16500,16500,16500,0
|
|
20250514,173100,767061600,16500,16500,16500,16500,0
|
|
20250514,173000,767061600,16500,16500,16500,16500,0
|
|
20250514,172900,767061600,16500,16500,16500,16500,0
|
|
20250514,172800,767061600,16500,16500,16500,16500,0
|
|
20250514,172700,767061600,16500,16500,16500,16500,0
|
|
20250514,172600,767061600,16500,16500,16500,16500,0
|
|
20250514,172500,767061600,16500,16500,16500,16500,1936
|
|
20250514,172400,767061600,16500,16500,16500,16500,0
|
|
20250514,172300,767061600,16500,16500,16500,16500,0
|
|
20250514,172200,767061600,16500,16500,16500,16500,0
|
|
20250514,172100,767061600,16500,16500,16500,16500,0
|
|
20250514,172000,767061600,16500,16500,16500,16500,0
|
|
20250514,171900,767061600,16500,16500,16500,16500,0
|
|
20250514,171800,767061600,16500,16500,16500,16500,0
|
|
20250514,171700,767061600,16500,16500,16500,16500,0
|
|
20250514,171600,767061600,16500,16500,16500,16500,0
|
|
20250514,171500,767061600,16500,16500,16500,16500,0
|
|
20250514,171400,767061600,16500,16500,16500,16500,0
|
|
20250514,171300,767061600,16500,16500,16500,16500,0
|
|
20250514,171200,767061600,16500,16500,16500,16500,0
|
|
20250514,171100,767061600,16500,16500,16500,16500,0
|
|
20250514,171000,767061600,16500,16500,16500,16500,0
|
|
20250514,170900,767061600,16500,16500,16500,16500,0
|
|
20250514,170800,767061600,16500,16500,16500,16500,0
|
|
20250514,170700,767061600,16500,16500,16500,16500,0
|
|
20250514,170600,767061600,16500,16500,16500,16500,0
|
|
20250514,170500,767061600,16500,16500,16500,16500,0
|
|
20250514,170400,767061600,16500,16500,16500,16500,0
|
|
20250514,170300,767061600,16500,16500,16500,16500,0
|
|
20250514,170200,767061600,16500,16500,16500,16500,0
|
|
20250514,170100,767061600,16500,16500,16500,16500,0
|
|
20250514,170000,767061600,16500,16500,16500,16500,0
|
|
20250514,165900,767061600,16500,16500,16500,16500,0
|
|
20250514,165800,767061600,16500,16500,16500,16500,0
|
|
20250514,165700,767061600,16500,16500,16500,16500,0
|
|
20250514,165600,767061600,16500,16500,16500,16500,0
|
|
20250514,165500,767061600,16500,16500,16500,16500,1936
|
|
20250514,165400,767061600,16500,16500,16500,16500,0
|
|
20250514,165300,767061600,16500,16500,16500,16500,0
|
|
20250514,165200,767061600,16500,16500,16500,16500,0
|
|
20250514,165100,767061600,16500,16500,16500,16500,0
|
|
20250514,165000,767061600,16500,16500,16500,16500,0
|
|
20250514,164900,767061600,16500,16500,16500,16500,0
|
|
20250514,164800,767061600,16500,16500,16500,16500,0
|
|
20250514,164700,767061600,16500,16500,16500,16500,0
|
|
20250514,164600,767061600,16500,16500,16500,16500,0
|
|
20250514,164500,767061600,16500,16500,16500,16500,0
|
|
20250514,164400,767061600,16500,16500,16500,16500,0
|
|
20250514,164300,767061600,16500,16500,16500,16500,0
|
|
20250514,164200,767061600,16500,16500,16500,16500,0
|
|
20250514,164100,767061600,16500,16500,16500,16500,0
|
|
20250514,164000,767061600,16500,16500,16500,16500,0
|
|
20250514,163900,767061600,16500,16500,16500,16500,0
|
|
20250514,163800,767061600,16500,16500,16500,16500,0
|
|
20250514,163700,767061600,16500,16500,16500,16500,0
|
|
20250514,163600,767061600,16500,16500,16500,16500,0
|
|
20250514,163500,767061600,16500,16500,16500,16500,0
|
|
20250514,163400,767061600,16500,16500,16500,16500,0
|
|
20250514,163300,767061600,16500,16500,16500,16500,0
|
|
20250514,163200,767061600,16500,16500,16500,16500,0
|
|
20250514,163100,767061600,16500,16500,16500,16500,0
|
|
20250514,163000,767061600,16500,16500,16500,16500,0
|
|
20250514,162900,767061600,16500,16500,16500,16500,0
|
|
20250514,162800,767061600,16500,16500,16500,16500,0
|
|
20250514,162700,767061600,16500,16500,16500,16500,0
|
|
20250514,162600,767061600,16500,16500,16500,16500,0
|
|
20250514,162500,767061600,16500,16500,16500,16500,1936
|
|
20250514,162400,767061600,16500,16500,16500,16500,0
|
|
20250514,162300,767061600,16500,16500,16500,16500,0
|
|
20250514,162200,767061600,16500,16500,16500,16500,0
|
|
20250514,162100,767061600,16500,16500,16500,16500,0
|
|
20250514,162000,767061600,16500,16500,16500,16500,0
|
|
20250514,161900,767061600,16500,16500,16500,16500,0
|
|
20250514,161800,767061600,16500,16500,16500,16500,0
|
|
20250514,161700,767061600,16500,16500,16500,16500,0
|
|
20250514,161600,767061600,16500,16500,16500,16500,0
|
|
20250514,161500,767061600,16500,16500,16500,16500,0
|
|
20250514,161400,767061600,16500,16500,16500,16500,0
|
|
20250514,161300,767061600,16500,16500,16500,16500,0
|
|
20250514,161200,767061600,16500,16500,16500,16500,0
|
|
20250514,161100,767061600,16500,16500,16500,16500,0
|
|
20250514,161000,767061600,16500,16500,16500,16500,0
|
|
20250514,160900,767061600,16500,16500,16500,16500,0
|
|
20250514,160800,767061600,16500,16500,16500,16500,0
|
|
20250514,160700,767061600,16500,16500,16500,16500,0
|
|
20250514,160600,767061600,16500,16500,16500,16500,0
|
|
20250514,160500,767061600,16500,16500,16500,16500,0
|
|
20250514,160400,767061600,16500,16500,16500,16500,0
|
|
20250514,160300,767061600,16500,16500,16500,16500,0
|
|
20250514,160200,767061600,16500,16500,16500,16500,0
|
|
20250514,160100,767061600,16500,16500,16500,16500,0
|
|
20250514,160000,767061600,16500,16500,16500,16500,0
|
|
20250514,155900,767061600,16500,16500,16500,16500,0
|
|
20250514,155800,767061600,16500,16500,16500,16500,0
|
|
20250514,155700,767061600,16500,16500,16500,16500,0
|
|
20250514,155600,767061600,16500,16500,16500,16500,0
|
|
20250514,155500,767061600,16500,16500,16500,16500,1936
|
|
20250514,155400,767061600,16500,16500,16500,16500,0
|
|
20250514,155300,767061600,16500,16500,16500,16500,0
|
|
20250514,155200,767061600,16500,16500,16500,16500,0
|
|
20250514,155100,767061600,16500,16500,16500,16500,0
|
|
20250514,155000,767061600,16500,16500,16500,16500,0
|
|
20250514,154900,767061600,16500,16500,16500,16500,0
|
|
20250514,154800,767061600,16500,16500,16500,16500,0
|
|
20250514,154700,767061600,16500,16500,16500,16500,0
|
|
20250514,154600,767061600,16500,16500,16500,16500,0
|
|
20250514,154500,767061600,16500,16500,16500,16500,0
|
|
20250514,154400,767061600,16500,16500,16500,16500,0
|
|
20250514,154300,767061600,16500,16500,16500,16500,0
|
|
20250514,154200,767061600,16500,16500,16500,16500,0
|
|
20250514,154100,767061600,16500,16500,16500,16500,0
|
|
20250514,154000,767061600,16500,16500,16500,16500,0
|
|
20250514,153900,767061600,16500,16500,16500,16500,0
|
|
20250514,153800,767061600,16500,16500,16500,16500,0
|
|
20250514,153700,767061600,16500,16500,16500,16500,0
|
|
20250514,153600,767061600,16500,16500,16500,16500,0
|
|
20250514,153500,767061600,16500,16500,16500,16500,0
|
|
20250514,153400,767061600,16500,16500,16500,16500,0
|
|
20250514,153300,767061600,16500,16500,16500,16500,0
|
|
20250514,153200,767061600,16500,16500,16500,16500,0
|
|
20250514,153100,767061600,16500,16500,16500,16500,0
|
|
20250514,153000,767061600,16500,16500,16500,16500,1936
|
|
20250514,152900,735117600,16500,16500,16500,16500,0
|
|
20250514,152800,735117600,16500,16500,16500,16500,0
|
|
20250514,152700,735117600,16500,16500,16500,16500,0
|
|
20250514,152600,735117600,16500,16500,16500,16500,0
|
|
20250514,152500,735117600,16500,16500,16500,16500,0
|
|
20250514,152400,735117600,16500,16500,16500,16500,0
|
|
20250514,152300,735117600,16500,16500,16500,16500,0
|
|
20250514,152200,735117600,16500,16500,16500,16500,0
|
|
20250514,152100,735117600,16500,16500,16500,16500,0
|
|
20250514,152000,735117600,16500,16500,16500,16500,0
|
|
20250514,151900,735117600,16500,16500,16500,16500,317
|
|
20250514,151800,729887100,16500,16500,16500,16490,416
|
|
20250514,151700,723024155,16500,16490,16500,16490,490
|
|
20250514,151600,714943505,16490,16490,16490,16490,211
|
|
20250514,151500,711464115,16490,16490,16490,16480,225
|
|
20250514,151400,707754845,16480,16500,16500,16470,582
|
|
20250514,151300,698160845,16500,16490,16500,16490,152
|
|
20250514,151200,695654085,16490,16490,16490,16490,68
|
|
20250514,151100,694532765,16490,16490,16490,16490,62
|
|
20250514,151000,693510385,16490,16490,16490,16470,70
|
|
20250514,150900,692356195,16490,16490,16490,16490,62
|
|
20250514,150800,691333815,16480,16480,16480,16460,62
|
|
20250514,150700,690312495,16480,16490,16490,16450,1201
|
|
20250514,150600,670547885,16470,16490,16490,16470,137
|
|
20250514,150500,668289835,16490,16480,16490,16460,178
|
|
20250514,150400,665355255,16480,16480,16490,16470,111
|
|
20250514,150300,663525325,16500,16490,16500,16490,138
|
|
20250514,150200,661249515,16490,16490,16490,16470,85
|
|
20250514,150100,659848105,16490,16460,16490,16460,184
|
|
20250514,150000,656817135,16460,16450,16460,16450,144
|
|
20250514,145900,654447015,16460,16460,16460,16460,145
|
|
20250514,145800,652060315,16460,16470,16470,16460,30
|
|
20250514,145700,651566395,16460,16460,16460,16460,206
|
|
20250514,145600,648175635,16460,16460,16460,16460,87
|
|
20250514,145500,646743615,16460,16470,16470,16460,768
|
|
20250514,145400,634094895,16500,16500,16500,16480,334
|
|
20250514,145300,628590075,16500,16490,16500,16490,159
|
|
20250514,145200,625967965,16500,16500,16500,16500,19
|
|
20250514,145100,625654465,16500,16490,16500,16470,258
|
|
20250514,145000,621400005,16490,16490,16490,16490,19
|
|
20250514,144900,621086695,16490,16470,16490,16470,135
|
|
20250514,144800,618861925,16470,16470,16470,16470,84
|
|
20250514,144700,617478445,16470,16470,16470,16460,27
|
|
20250514,144600,617033785,16460,16460,16460,16460,377
|
|
20250514,144500,610828365,16480,16470,16480,16470,23
|
|
20250514,144400,610449405,16470,16470,16470,16470,12
|
|
20250514,144300,610251765,16480,16480,16480,16480,0
|
|
20250514,144200,610251765,16480,16480,16480,16480,1
|
|
20250514,144100,610235285,16490,16490,16490,16490,4
|
|
20250514,144000,610169325,16490,16490,16490,16490,6
|
|
20250514,143900,610070385,16490,16490,16490,16490,0
|
|
20250514,143800,610070385,16490,16490,16490,16490,0
|
|
20250514,143700,610070385,16490,16480,16490,16470,247
|
|
20250514,143600,606001695,16480,16480,16480,16480,0
|
|
20250514,143500,606001695,16480,16480,16480,16480,1
|
|
20250514,143400,605985215,16480,16480,16480,16480,0
|
|
20250514,143300,605985215,16480,16480,16480,16480,1
|
|
20250514,143200,605968735,16470,16470,16470,16470,97
|
|
20250514,143100,604371145,16470,16460,16470,16460,60
|
|
20250514,143000,603383345,16480,16480,16480,16480,1
|
|
20250514,142900,603366865,16480,16470,16490,16470,14
|
|
20250514,142800,603136135,16490,16490,16490,16490,6
|
|
20250514,142700,603037195,16490,16510,16510,16480,151
|
|
20250514,142600,600548235,16500,16500,16510,16500,71
|
|
20250514,142500,599376595,16510,16510,16510,16510,19
|
|
20250514,142400,599062905,16530,16530,16530,16530,0
|
|
20250514,142300,599062905,16530,16530,16530,16530,120
|
|
20250514,142200,597079305,16530,16520,16530,16520,175
|
|
20250514,142100,594188005,16540,16520,16540,16520,14
|
|
20250514,142000,593956565,16540,16530,16540,16530,146
|
|
20250514,141900,591541895,16530,16530,16530,16530,0
|
|
20250514,141800,591541895,16530,16530,16530,16530,0
|
|
20250514,141700,591541895,16530,16520,16530,16520,136
|
|
20250514,141600,589294095,16520,16510,16520,16510,185
|
|
20250514,141500,586239685,16510,16510,16510,16510,17
|
|
20250514,141400,585959015,16510,16510,16510,16510,16
|
|
20250514,141300,585694855,16510,16500,16510,16500,39
|
|
20250514,141200,585051265,16500,16500,16500,16500,48
|
|
20250514,141100,584259265,16500,16500,16500,16500,1
|
|
20250514,141000,584242765,16500,16500,16500,16500,5
|
|
20250514,140900,584160265,16500,16500,16500,16500,0
|
|
20250514,140800,584160265,16500,16500,16500,16500,8
|
|
20250514,140700,584028265,16490,16490,16490,16490,1
|
|
20250514,140600,584011775,16500,16520,16520,16500,218
|
|
20250514,140500,580414715,16510,16500,16510,16500,19
|
|
20250514,140400,580101135,16520,16520,16520,16520,37
|
|
20250514,140300,579489895,16520,16520,16520,16520,27
|
|
20250514,140200,579043855,16520,16510,16520,16510,148
|
|
20250514,140100,576598945,16510,16520,16520,16510,232
|
|
20250514,140000,572768615,16510,16520,16520,16510,248
|
|
20250514,135900,568673525,16520,16520,16520,16520,0
|
|
20250514,135800,568673525,16520,16520,16520,16520,70
|
|
20250514,135700,567517125,16520,16520,16520,16510,232
|
|
20250514,135600,563685875,16530,16530,16530,16530,0
|
|
20250514,135500,563685875,16530,16520,16530,16520,48
|
|
20250514,135400,562892475,16530,16530,16530,16530,0
|
|
20250514,135300,562892475,16530,16530,16530,16530,20
|
|
20250514,135200,562561875,16530,16530,16530,16530,391
|
|
20250514,135100,556098645,16530,16530,16530,16530,43
|
|
20250514,135000,555387855,16520,16520,16520,16520,51
|
|
20250514,134900,554545335,16520,16530,16530,16520,69
|
|
20250514,134800,553405405,16530,16530,16530,16530,165
|
|
20250514,134700,550677955,16530,16530,16530,16530,0
|
|
20250514,134600,550677955,16530,16530,16530,16530,48
|
|
20250514,134500,549884515,16530,16530,16530,16530,220
|
|
20250514,134400,546247915,16530,16530,16530,16530,0
|
|
20250514,134300,546247915,16530,16530,16530,16530,0
|
|
20250514,134200,546247915,16530,16520,16530,16520,218
|
|
20250514,134100,542646155,16530,16530,16530,16530,0
|
|
20250514,134000,542646155,16530,16530,16530,16530,0
|
|
20250514,133900,542646155,16530,16530,16530,16530,959
|
|
20250514,133800,526793885,16530,16530,16530,16530,93
|
|
20250514,133700,525256595,16540,16540,16540,16540,82
|
|
20250514,133600,523900315,16540,16540,16540,16540,79
|
|
20250514,133500,522593655,16540,16540,16550,16540,2094
|
|
20250514,133400,487949485,16540,16520,16540,16520,538
|
|
20250514,133300,479057715,16520,16510,16520,16510,536
|
|
20250514,133200,470205085,16510,16510,16510,16510,123
|
|
20250514,133100,468174355,16510,16510,16510,16510,84
|
|
20250514,133000,466787515,16510,16510,16510,16510,12
|
|
20250514,132900,466589395,16510,16510,16510,16510,0
|
|
20250514,132800,466589395,16510,16510,16510,16510,0
|
|
20250514,132700,466589395,16510,16510,16510,16510,122
|
|
20250514,132600,464575175,16510,16510,16510,16510,52
|
|
20250514,132500,463716655,16510,16510,16510,16510,3
|
|
20250514,132400,463667125,16510,16510,16510,16510,0
|
|
20250514,132300,463667125,16510,16510,16510,16510,19
|
|
20250514,132200,463353435,16510,16510,16510,16510,24
|
|
20250514,132100,462957195,16510,16510,16510,16510,63
|
|
20250514,132000,461917065,16510,16510,16510,16510,150
|
|
20250514,131900,459440565,16510,16510,16510,16510,12
|
|
20250514,131800,459242445,16510,16510,16510,16510,23
|
|
20250514,131700,458862715,16510,16500,16510,16500,48
|
|
20250514,131600,458070535,16510,16510,16510,16510,120
|
|
20250514,131500,456089335,16510,16510,16510,16510,0
|
|
20250514,131400,456089335,16510,16510,16510,16510,0
|
|
20250514,131300,456089335,16510,16510,16510,16510,54
|
|
20250514,131200,455197795,16520,16510,16520,16510,100
|
|
20250514,131100,453545865,16510,16510,16510,16510,0
|
|
20250514,131000,453545865,16510,16510,16510,16510,12
|
|
20250514,130900,453347745,16500,16500,16500,16500,0
|
|
20250514,130800,453347745,16500,16510,16510,16500,221
|
|
20250514,130700,449700035,16510,16510,16510,16510,24
|
|
20250514,130600,449303795,16510,16490,16510,16490,211
|
|
20250514,130500,445821965,16490,16480,16490,16480,386
|
|
20250514,130400,439458835,16480,16480,16480,16480,0
|
|
20250514,130300,439458835,16480,16480,16480,16480,50
|
|
20250514,130200,438634835,16470,16470,16480,16470,28
|
|
20250514,130100,438173525,16470,16470,16470,16470,12
|
|
20250514,130000,437975885,16470,16470,16470,16470,1
|
|
20250514,125900,437959415,16470,16470,16470,16470,12
|
|
20250514,125800,437761775,16470,16470,16470,16470,0
|
|
20250514,125700,437761775,16470,16470,16470,16470,0
|
|
20250514,125600,437761775,16470,16460,16470,16460,157
|
|
20250514,125500,435177435,16450,16460,16460,16450,3
|
|
20250514,125400,435128065,16470,16470,16470,16470,0
|
|
20250514,125300,435128065,16470,16470,16470,16470,50
|
|
20250514,125200,434304565,16450,16470,16480,16450,991
|
|
20250514,125100,418001265,16460,16460,16460,16460,21
|
|
20250514,125000,417655605,16460,16460,16460,16460,64
|
|
20250514,124900,416602165,16460,16460,16460,16460,4
|
|
20250514,124800,416536325,16460,16460,16460,16460,0
|
|
20250514,124700,416536325,16460,16460,16460,16460,0
|
|
20250514,124600,416536325,16460,16460,16460,16460,0
|
|
20250514,124500,416536325,16460,16460,16460,16460,0
|
|
20250514,124400,416536325,16460,16460,16460,16460,7
|
|
20250514,124300,416421105,16460,16460,16460,16460,0
|
|
20250514,124200,416421105,16460,16460,16470,16450,97
|
|
20250514,124100,414824525,16470,16480,16480,16470,130
|
|
20250514,124000,412682245,16480,16480,16480,16480,0
|
|
20250514,123900,412682245,16480,16480,16480,16480,8
|
|
20250514,123800,412550405,16480,16480,16480,16480,0
|
|
20250514,123700,412550405,16480,16480,16480,16480,5
|
|
20250514,123600,412468005,16490,16490,16490,16490,0
|
|
20250514,123500,412468005,16490,16490,16490,16490,15
|
|
20250514,123400,412220655,16490,16490,16490,16490,0
|
|
20250514,123300,412220655,16490,16490,16490,16490,1
|
|
20250514,123200,412204165,16500,16500,16500,16500,0
|
|
20250514,123100,412204165,16500,16500,16500,16500,0
|
|
20250514,123000,412204165,16500,16500,16500,16500,0
|
|
20250514,122900,412204165,16500,16500,16500,16500,0
|
|
20250514,122800,412204165,16500,16440,16500,16440,99
|
|
20250514,122700,410572755,16430,16430,16430,16430,0
|
|
20250514,122600,410572755,16430,16430,16430,16430,0
|
|
20250514,122500,410572755,16430,16450,16450,16430,200
|
|
20250514,122400,407285255,16450,16450,16450,16450,9
|
|
20250514,122300,407137205,16450,16450,16450,16450,41
|
|
20250514,122200,406462755,16450,16450,16450,16450,0
|
|
20250514,122100,406462755,16450,16450,16450,16440,24
|
|
20250514,122000,406068025,16440,16440,16440,16440,22
|
|
20250514,121900,405706345,16430,16430,16430,16430,0
|
|
20250514,121800,405706345,16430,16430,16430,16430,1
|
|
20250514,121700,405689915,16440,16440,16440,16440,0
|
|
20250514,121600,405689915,16440,16430,16440,16420,48
|
|
20250514,121500,404901205,16430,16440,16450,16430,68
|
|
20250514,121400,403783455,16440,16440,16440,16440,5
|
|
20250514,121300,403701255,16410,16410,16410,16410,0
|
|
20250514,121200,403701255,16410,16430,16430,16410,340
|
|
20250514,121100,398118905,16450,16460,16460,16450,61
|
|
20250514,121000,397115355,16460,16460,16460,16460,0
|
|
20250514,120900,397115355,16460,16460,16460,16460,60
|
|
20250514,120800,396127755,16490,16490,16490,16490,0
|
|
20250514,120700,396127755,16490,16480,16490,16480,71
|
|
20250514,120600,394957565,16450,16450,16450,16450,0
|
|
20250514,120500,394957565,16450,16450,16470,16450,87
|
|
20250514,120400,393525635,16450,16450,16450,16450,0
|
|
20250514,120300,393525635,16450,16450,16450,16450,172
|
|
20250514,120200,390696235,16440,16440,16440,16440,30
|
|
20250514,120100,390203035,16440,16440,16440,16440,30
|
|
20250514,120000,389709835,16440,16450,16450,16440,5
|
|
20250514,115900,389627625,16450,16440,16450,16440,224
|
|
20250514,115800,385942865,16440,16440,16440,16440,7
|
|
20250514,115700,385827785,16440,16440,16440,16440,4
|
|
20250514,115600,385762025,16440,16440,16440,16440,3
|
|
20250514,115500,385712705,16440,16440,16440,16440,25
|
|
20250514,115400,385301705,16440,16440,16440,16440,4
|
|
20250514,115300,385235945,16440,16440,16440,16440,12
|
|
20250514,115200,385038665,16440,16440,16440,16440,0
|
|
20250514,115100,385038665,16440,16440,16450,16440,208
|
|
20250514,115000,381618315,16430,16430,16430,16430,0
|
|
20250514,114900,381618315,16430,16430,16430,16430,0
|
|
20250514,114800,381618315,16430,16430,16430,16430,66
|
|
20250514,114700,380533935,16430,16420,16430,16420,5
|
|
20250514,114600,380451795,16420,16440,16440,16420,131
|
|
20250514,114500,378298215,16440,16440,16440,16440,56
|
|
20250514,114400,377377575,16440,16440,16440,16440,62
|
|
20250514,114300,376358295,16440,16440,16440,16440,12
|
|
20250514,114200,376161015,16440,16440,16440,16440,0
|
|
20250514,114100,376161015,16440,16440,16440,16440,234
|
|
20250514,114000,372314055,16440,16430,16440,16430,77
|
|
20250514,113900,371048935,16430,16460,16460,16430,288
|
|
20250514,113800,366311585,16460,16465,16470,16460,350
|
|
20250514,113700,360550410,16470,16470,16470,16470,0
|
|
20250514,113600,360550410,16470,16470,16470,16470,0
|
|
20250514,113500,360550410,16470,16470,16470,16470,0
|
|
20250514,113400,360550410,16470,16470,16470,16470,0
|
|
20250514,113300,360550410,16470,16470,16470,16470,0
|
|
20250514,113200,360550410,16470,16470,16470,16470,0
|
|
20250514,113100,360550410,16470,16470,16470,16470,161
|
|
20250514,113000,357898740,16470,16470,16470,16470,1
|
|
20250514,112900,357882270,16490,16490,16490,16490,0
|
|
20250514,112800,357882270,16490,16490,16490,16490,0
|
|
20250514,112700,357882270,16490,16490,16490,16490,0
|
|
20250514,112600,357882270,16490,16490,16490,16490,0
|
|
20250514,112500,357882270,16490,16490,16490,16490,100
|
|
20250514,112400,356233270,16490,16490,16490,16490,3
|
|
20250514,112300,356183800,16480,16480,16480,16480,1
|
|
20250514,112200,356167320,16500,16500,16500,16500,14
|
|
20250514,112100,355936320,16490,16480,16490,16480,26
|
|
20250514,112000,355507710,16470,16480,16480,16470,381
|
|
20250514,111900,349230540,16480,16500,16500,16480,13
|
|
20250514,111800,349016180,16500,16490,16500,16490,213
|
|
20250514,111700,345503680,16510,16510,16510,16510,12
|
|
20250514,111600,345305560,16490,16490,16490,16490,2
|
|
20250514,111500,345272580,16510,16510,16510,16510,0
|
|
20250514,111400,345272580,16510,16510,16510,16510,36
|
|
20250514,111300,344678220,16480,16500,16500,16480,96
|
|
20250514,111200,343095010,16510,16510,16510,16510,196
|
|
20250514,111100,339859050,16510,16510,16510,16510,0
|
|
20250514,111000,339859050,16510,16510,16510,16510,0
|
|
20250514,110900,339859050,16510,16520,16520,16510,100
|
|
20250514,110800,338207080,16520,16520,16520,16520,3
|
|
20250514,110700,338157520,16510,16510,16530,16510,133
|
|
20250514,110600,335961070,16510,16500,16510,16500,88
|
|
20250514,110500,334508610,16520,16490,16520,16490,111
|
|
20250514,110400,332675250,16520,16520,16520,16520,95
|
|
20250514,110300,331105850,16520,16490,16520,16490,112
|
|
20250514,110200,329258800,16490,16490,16490,16490,0
|
|
20250514,110100,329258800,16490,16490,16490,16490,0
|
|
20250514,110000,329258800,16490,16490,16490,16490,68
|
|
20250514,105900,328137480,16460,16480,16500,16460,744
|
|
20250514,105800,315874550,16470,16470,16470,16470,0
|
|
20250514,105700,315874550,16470,16470,16470,16470,9
|
|
20250514,105600,315726320,16470,16470,16470,16470,8
|
|
20250514,105500,315594560,16470,16470,16470,16470,57
|
|
20250514,105400,314655770,16460,16460,16460,16460,0
|
|
20250514,105300,314655770,16460,16460,16460,16460,0
|
|
20250514,105200,314655770,16460,16460,16460,16460,149
|
|
20250514,105100,312203230,16460,16460,16460,16460,59
|
|
20250514,105000,311232090,16460,16460,16460,16460,127
|
|
20250514,104900,309141670,16490,16490,16490,16490,4
|
|
20250514,104800,309075710,16460,16460,16460,16460,32
|
|
20250514,104700,308548990,16450,16440,16450,16440,839
|
|
20250514,104600,294747990,16450,16440,16450,16440,366
|
|
20250514,104500,288730290,16450,16440,16450,16440,692
|
|
20250514,104400,277353520,16430,16430,16430,16430,0
|
|
20250514,104300,277353520,16430,16420,16440,16420,413
|
|
20250514,104200,270568260,16420,16420,16420,16420,0
|
|
20250514,104100,270568260,16420,16420,16420,16420,19
|
|
20250514,104000,270256280,16400,16430,16430,16400,480
|
|
20250514,103900,262379770,16430,16430,16430,16420,137
|
|
20250514,103800,260128960,16430,16430,16430,16430,17
|
|
20250514,103700,259849650,16430,16430,16430,16430,56
|
|
20250514,103600,258929570,16400,16400,16400,16400,0
|
|
20250514,103500,258929570,16400,16400,16400,16400,0
|
|
20250514,103400,258929570,16400,16400,16430,16390,594
|
|
20250514,103300,249187460,16400,16400,16400,16400,757
|
|
20250514,103200,236772660,16400,16400,16400,16400,43
|
|
20250514,103100,236067460,16400,16400,16400,16400,142
|
|
20250514,103000,233738660,16390,16400,16400,16390,7
|
|
20250514,102900,233623910,16400,16400,16400,16400,0
|
|
20250514,102800,233623910,16400,16400,16400,16400,22
|
|
20250514,102700,233263110,16400,16400,16400,16400,1
|
|
20250514,102600,233246710,16400,16400,16400,16400,0
|
|
20250514,102500,233246710,16400,16400,16400,16400,0
|
|
20250514,102400,233246710,16400,16400,16400,16400,4
|
|
20250514,102300,233181110,16400,16400,16400,16400,10
|
|
20250514,102200,233017110,16440,16420,16440,16420,174
|
|
20250514,102100,230159850,16440,16440,16440,16440,1
|
|
20250514,102000,230143410,16430,16430,16430,16430,0
|
|
20250514,101900,230143410,16430,16400,16430,16400,211
|
|
20250514,101800,226682620,16430,16430,16430,16430,38
|
|
20250514,101700,226058280,16400,16400,16400,16400,10
|
|
20250514,101600,225894280,16430,16430,16430,16430,2
|
|
20250514,101500,225861420,16430,16420,16430,16420,56
|
|
20250514,101400,224941890,16380,16390,16400,16380,61
|
|
20250514,101300,223942570,16400,16400,16400,16400,135
|
|
20250514,101200,221728570,16400,16430,16440,16400,341
|
|
20250514,101100,216131010,16390,16390,16390,16390,0
|
|
20250514,101000,216131010,16390,16380,16430,16380,151
|
|
20250514,100900,213657080,16400,16400,16400,16400,0
|
|
20250514,100800,213657080,16400,16370,16400,16370,342
|
|
20250514,100700,208054700,16400,16390,16400,16390,374
|
|
20250514,100600,201923180,16380,16380,16380,16380,29
|
|
20250514,100500,201448160,16380,16350,16380,16350,351
|
|
20250514,100400,195707690,16330,16340,16340,16330,12
|
|
20250514,100300,195511650,16340,16350,16350,16340,114
|
|
20250514,100200,193648760,16350,16360,16380,16320,271
|
|
20250514,100100,189217500,16360,16360,16360,16360,1
|
|
20250514,100000,189201140,16370,16370,16370,16370,110
|
|
20250514,095900,187400440,16370,16370,16370,16370,1
|
|
20250514,095800,187384070,16370,16350,16370,16330,703
|
|
20250514,095700,175902100,16370,16370,16370,16370,0
|
|
20250514,095600,175902100,16370,16370,16370,16370,27
|
|
20250514,095500,175460110,16350,16340,16360,16330,505
|
|
20250514,095400,167212760,16360,16360,16360,16360,31
|
|
20250514,095300,166705600,16340,16340,16340,16340,10
|
|
20250514,095200,166542200,16340,16340,16340,16330,138
|
|
20250514,095100,164287340,16340,16340,16340,16340,200
|
|
20250514,095000,161019340,16340,16350,16370,16340,826
|
|
20250514,094900,147517860,16370,16360,16370,16360,55
|
|
20250514,094800,146617810,16360,16380,16390,16360,115
|
|
20250514,094700,144734380,16390,16390,16390,16390,1026
|
|
20250514,094600,127918240,16380,16380,16380,16380,80
|
|
20250514,094500,126607840,16380,16380,16380,16380,68
|
|
20250514,094400,125494000,16380,16380,16380,16380,4
|
|
20250514,094300,125428480,16380,16360,16380,16360,7
|
|
20250514,094200,125313920,16360,16350,16360,16350,60
|
|
20250514,094100,124332340,16360,16350,16360,16350,2
|
|
20250514,094000,124299630,16360,16360,16360,16360,2
|
|
20250514,093900,124266910,16360,16350,16360,16350,44
|
|
20250514,093800,123547170,16360,16370,16370,16330,334
|
|
20250514,093700,118087650,16370,16370,16370,16350,117
|
|
20250514,093600,116172560,16380,16380,16380,16380,56
|
|
20250514,093500,115255280,16380,16370,16380,16370,215
|
|
20250514,093400,111735710,16370,16380,16380,16340,23
|
|
20250514,093300,111359790,16380,16380,16380,16340,5
|
|
20250514,093200,111277930,16340,16340,16340,16340,1600
|
|
20250514,093100,85133930,16340,16340,16340,16340,11
|
|
20250514,093000,84954190,16340,16330,16340,16320,59
|
|
20250514,092900,83990720,16330,16320,16340,16320,13
|
|
20250514,092800,83778520,16320,16340,16340,16320,117
|
|
20250514,092700,81866920,16340,16310,16340,16310,490
|
|
20250514,092600,73870130,16320,16320,16330,16320,262
|
|
20250514,092500,69593650,16330,16330,16340,16330,487
|
|
20250514,092400,61638470,16340,16350,16350,16330,66
|
|
20250514,092300,60560250,16350,16360,16370,16340,344
|
|
20250514,092200,54934600,16370,16380,16380,16370,182
|
|
20250514,092100,51953510,16380,16390,16390,16380,21
|
|
20250514,092000,51609510,16390,16390,16390,16360,26
|
|
20250514,091900,51183540,16390,16430,16430,16390,161
|
|
20250514,091800,48542680,16430,16430,16430,16430,7
|
|
20250514,091700,48427670,16440,16440,16440,16440,1
|
|
20250514,091600,48411230,16440,16440,16450,16350,681
|
|
20250514,091500,37242340,16410,16410,16410,16410,49
|
|
20250514,091400,36438250,16410,16410,16410,16410,6
|
|
20250514,091300,36339790,16400,16410,16410,16400,41
|
|
20250514,091200,35667300,16410,16410,16410,16400,122
|
|
20250514,091100,33665290,16410,16430,16430,16410,116
|
|
20250514,091000,31761500,16430,16410,16430,16410,157
|
|
20250514,090900,29184220,16410,16430,16430,16410,86
|
|
20250514,090800,27772760,16450,16470,16470,16450,465
|
|
20250514,090700,20120900,16470,16470,16470,16470,4
|
|
20250514,090600,20055020,16480,16480,16480,16480,26
|
|
20250514,090500,19626540,16510,16490,16510,16490,84
|
|
20250514,090400,18241220,16490,16490,16490,16490,3
|
|
20250514,090300,18191750,16480,16480,16480,16480,30
|
|
20250514,090200,17697350,16480,16450,16480,16440,264
|
|
20250514,090100,13356370,16480,16450,16480,16440,217
|
|
20250514,090000,9785730,16450,16550,16550,16450,592
|