690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,202700,410384925,12530,12530,12530,12530,842
|
|
20250514,202600,410384925,12530,12530,12530,12530,0
|
|
20250514,202500,410384925,12530,12530,12530,12530,0
|
|
20250514,202400,410384925,12530,12530,12530,12530,0
|
|
20250514,202300,410384925,12530,12530,12530,12530,0
|
|
20250514,202200,410384925,12530,12530,12530,12530,0
|
|
20250514,202100,410384925,12530,12530,12530,12530,0
|
|
20250514,202000,410384925,12530,12530,12530,12530,0
|
|
20250514,201900,410384925,12530,12530,12530,12530,0
|
|
20250514,201800,410384925,12530,12530,12530,12530,0
|
|
20250514,201700,410384925,12530,12530,12530,12530,0
|
|
20250514,201600,410384925,12530,12530,12530,12530,0
|
|
20250514,201500,410384925,12530,12530,12530,12530,0
|
|
20250514,201400,410384925,12530,12530,12530,12530,0
|
|
20250514,201300,410384925,12530,12530,12530,12530,0
|
|
20250514,201200,410384925,12530,12530,12530,12530,0
|
|
20250514,201100,410384925,12530,12530,12530,12530,0
|
|
20250514,201000,410384925,12530,12530,12530,12530,0
|
|
20250514,200900,410384925,12530,12530,12530,12530,0
|
|
20250514,200800,410384925,12530,12530,12530,12530,0
|
|
20250514,200700,410384925,12530,12530,12530,12530,0
|
|
20250514,200600,410384925,12530,12530,12530,12530,0
|
|
20250514,200500,410384925,12530,12530,12530,12530,0
|
|
20250514,200400,410384925,12530,12530,12530,12530,0
|
|
20250514,200300,410384925,12530,12530,12530,12530,0
|
|
20250514,200200,410384925,12530,12530,12530,12530,0
|
|
20250514,200100,410384925,12530,12530,12530,12530,0
|
|
20250514,200000,410384925,12530,12530,12530,12530,0
|
|
20250514,195900,410384925,12530,12530,12530,12530,0
|
|
20250514,195800,410384925,12530,12530,12530,12530,0
|
|
20250514,195700,410384925,12530,12530,12530,12530,842
|
|
20250514,195600,410384925,12530,12530,12530,12530,0
|
|
20250514,195500,410384925,12530,12530,12530,12530,0
|
|
20250514,195400,410384925,12530,12530,12530,12530,0
|
|
20250514,195300,410384925,12530,12530,12530,12530,0
|
|
20250514,195200,410384925,12530,12530,12530,12530,0
|
|
20250514,195100,410384925,12530,12530,12530,12530,0
|
|
20250514,195000,410384925,12530,12530,12530,12530,0
|
|
20250514,194900,410384925,12530,12530,12530,12530,0
|
|
20250514,194800,410384925,12530,12530,12530,12530,0
|
|
20250514,194700,410384925,12530,12530,12530,12530,0
|
|
20250514,194600,410384925,12530,12530,12530,12530,0
|
|
20250514,194500,410384925,12530,12530,12530,12530,0
|
|
20250514,194400,410384925,12530,12530,12530,12530,0
|
|
20250514,194300,410384925,12530,12530,12530,12530,0
|
|
20250514,194200,410384925,12530,12530,12530,12530,0
|
|
20250514,194100,410384925,12530,12530,12530,12530,0
|
|
20250514,194000,410384925,12530,12530,12530,12530,0
|
|
20250514,193900,410384925,12530,12530,12530,12530,0
|
|
20250514,193800,410384925,12530,12530,12530,12530,0
|
|
20250514,193700,410384925,12530,12530,12530,12530,0
|
|
20250514,193600,410384925,12530,12530,12530,12530,0
|
|
20250514,193500,410384925,12530,12530,12530,12530,0
|
|
20250514,193400,410384925,12530,12530,12530,12530,0
|
|
20250514,193300,410384925,12530,12530,12530,12530,0
|
|
20250514,193200,410384925,12530,12530,12530,12530,0
|
|
20250514,193100,410384925,12530,12530,12530,12530,0
|
|
20250514,193000,410384925,12530,12530,12530,12530,0
|
|
20250514,192900,410384925,12530,12530,12530,12530,0
|
|
20250514,192800,410384925,12530,12530,12530,12530,0
|
|
20250514,192700,410384925,12530,12530,12530,12530,842
|
|
20250514,192600,410384925,12530,12530,12530,12530,0
|
|
20250514,192500,410384925,12530,12530,12530,12530,0
|
|
20250514,192400,410384925,12530,12530,12530,12530,0
|
|
20250514,192300,410384925,12530,12530,12530,12530,0
|
|
20250514,192200,410384925,12530,12530,12530,12530,0
|
|
20250514,192100,410384925,12530,12530,12530,12530,0
|
|
20250514,192000,410384925,12530,12530,12530,12530,0
|
|
20250514,191900,410384925,12530,12530,12530,12530,0
|
|
20250514,191800,410384925,12530,12530,12530,12530,0
|
|
20250514,191700,410384925,12530,12530,12530,12530,0
|
|
20250514,191600,410384925,12530,12530,12530,12530,0
|
|
20250514,191500,410384925,12530,12530,12530,12530,0
|
|
20250514,191400,410384925,12530,12530,12530,12530,0
|
|
20250514,191300,410384925,12530,12530,12530,12530,0
|
|
20250514,191200,410384925,12530,12530,12530,12530,0
|
|
20250514,191100,410384925,12530,12530,12530,12530,0
|
|
20250514,191000,410384925,12530,12530,12530,12530,0
|
|
20250514,190900,410384925,12530,12530,12530,12530,0
|
|
20250514,190800,410384925,12530,12530,12530,12530,0
|
|
20250514,190700,410384925,12530,12530,12530,12530,0
|
|
20250514,190600,410384925,12530,12530,12530,12530,0
|
|
20250514,190500,410384925,12530,12530,12530,12530,0
|
|
20250514,190400,410384925,12530,12530,12530,12530,0
|
|
20250514,190300,410384925,12530,12530,12530,12530,0
|
|
20250514,190200,410384925,12530,12530,12530,12530,0
|
|
20250514,190100,410384925,12530,12530,12530,12530,0
|
|
20250514,190000,410384925,12530,12530,12530,12530,0
|
|
20250514,185900,410384925,12530,12530,12530,12530,0
|
|
20250514,185800,410384925,12530,12530,12530,12530,0
|
|
20250514,185700,410384925,12530,12530,12530,12530,842
|
|
20250514,185600,410384925,12530,12530,12530,12530,0
|
|
20250514,185500,410384925,12530,12530,12530,12530,0
|
|
20250514,185400,410384925,12530,12530,12530,12530,0
|
|
20250514,185300,410384925,12530,12530,12530,12530,0
|
|
20250514,185200,410384925,12530,12530,12530,12530,0
|
|
20250514,185100,410384925,12530,12530,12530,12530,0
|
|
20250514,185000,410384925,12530,12530,12530,12530,0
|
|
20250514,184900,410384925,12530,12530,12530,12530,0
|
|
20250514,184800,410384925,12530,12530,12530,12530,0
|
|
20250514,184700,410384925,12530,12530,12530,12530,0
|
|
20250514,184600,410384925,12530,12530,12530,12530,0
|
|
20250514,184500,410384925,12530,12530,12530,12530,0
|
|
20250514,184400,410384925,12530,12530,12530,12530,0
|
|
20250514,184300,410384925,12530,12530,12530,12530,0
|
|
20250514,184200,410384925,12530,12530,12530,12530,0
|
|
20250514,184100,410384925,12530,12530,12530,12530,0
|
|
20250514,184000,410384925,12530,12530,12530,12530,0
|
|
20250514,183900,410384925,12530,12530,12530,12530,0
|
|
20250514,183800,410384925,12530,12530,12530,12530,0
|
|
20250514,183700,410384925,12530,12530,12530,12530,0
|
|
20250514,183600,410384925,12530,12530,12530,12530,0
|
|
20250514,183500,410384925,12530,12530,12530,12530,0
|
|
20250514,183400,410384925,12530,12530,12530,12530,0
|
|
20250514,183300,410384925,12530,12530,12530,12530,0
|
|
20250514,183200,410384925,12530,12530,12530,12530,0
|
|
20250514,183100,410384925,12530,12530,12530,12530,0
|
|
20250514,183000,410384925,12530,12530,12530,12530,0
|
|
20250514,182900,410384925,12530,12530,12530,12530,0
|
|
20250514,182800,410384925,12530,12530,12530,12530,0
|
|
20250514,182700,410384925,12530,12530,12530,12530,842
|
|
20250514,182600,410384925,12530,12530,12530,12530,0
|
|
20250514,182500,410384925,12530,12530,12530,12530,0
|
|
20250514,182400,410384925,12530,12530,12530,12530,0
|
|
20250514,182300,410384925,12530,12530,12530,12530,0
|
|
20250514,182200,410384925,12530,12530,12530,12530,0
|
|
20250514,182100,410384925,12530,12530,12530,12530,0
|
|
20250514,182000,410384925,12530,12530,12530,12530,0
|
|
20250514,181900,410384925,12530,12530,12530,12530,0
|
|
20250514,181800,410384925,12530,12530,12530,12530,0
|
|
20250514,181700,410384925,12530,12530,12530,12530,0
|
|
20250514,181600,410384925,12530,12530,12530,12530,0
|
|
20250514,181500,410384925,12530,12530,12530,12530,0
|
|
20250514,181400,410384925,12530,12530,12530,12530,0
|
|
20250514,181300,410384925,12530,12530,12530,12530,0
|
|
20250514,181200,410384925,12530,12530,12530,12530,0
|
|
20250514,181100,410384925,12530,12530,12530,12530,0
|
|
20250514,181000,410384925,12530,12530,12530,12530,0
|
|
20250514,180900,410384925,12530,12530,12530,12530,0
|
|
20250514,180800,410384925,12530,12530,12530,12530,0
|
|
20250514,180700,410384925,12530,12530,12530,12530,0
|
|
20250514,180600,410384925,12530,12530,12530,12530,0
|
|
20250514,180500,410384925,12530,12530,12530,12530,0
|
|
20250514,180400,410384925,12530,12530,12530,12530,0
|
|
20250514,180300,410384925,12530,12530,12530,12530,0
|
|
20250514,180200,410384925,12530,12530,12530,12530,0
|
|
20250514,180100,410384925,12530,12530,12530,12530,0
|
|
20250514,180000,410384925,12530,12530,12530,12530,0
|
|
20250514,175900,410384925,12530,12530,12530,12530,0
|
|
20250514,175800,410384925,12530,12530,12530,12530,0
|
|
20250514,175700,410384925,12530,12530,12530,12530,842
|
|
20250514,175600,410384925,12530,12530,12530,12530,0
|
|
20250514,175500,410384925,12530,12530,12530,12530,0
|
|
20250514,175400,410384925,12530,12530,12530,12530,0
|
|
20250514,175300,410384925,12530,12530,12530,12530,0
|
|
20250514,175200,410384925,12530,12530,12530,12530,0
|
|
20250514,175100,410384925,12530,12530,12530,12530,0
|
|
20250514,175000,410384925,12530,12530,12530,12530,0
|
|
20250514,174900,410384925,12530,12530,12530,12530,0
|
|
20250514,174800,410384925,12530,12530,12530,12530,0
|
|
20250514,174700,410384925,12530,12530,12530,12530,0
|
|
20250514,174600,410384925,12530,12530,12530,12530,0
|
|
20250514,174500,410384925,12530,12530,12530,12530,0
|
|
20250514,174400,410384925,12530,12530,12530,12530,0
|
|
20250514,174300,410384925,12530,12530,12530,12530,0
|
|
20250514,174200,410384925,12530,12530,12530,12530,0
|
|
20250514,174100,410384925,12530,12530,12530,12530,0
|
|
20250514,174000,410384925,12530,12530,12530,12530,0
|
|
20250514,173900,410384925,12530,12530,12530,12530,0
|
|
20250514,173800,410384925,12530,12530,12530,12530,0
|
|
20250514,173700,410384925,12530,12530,12530,12530,0
|
|
20250514,173600,410384925,12530,12530,12530,12530,0
|
|
20250514,173500,410384925,12530,12530,12530,12530,0
|
|
20250514,173400,410384925,12530,12530,12530,12530,0
|
|
20250514,173300,410384925,12530,12530,12530,12530,0
|
|
20250514,173200,410384925,12530,12530,12530,12530,0
|
|
20250514,173100,410384925,12530,12530,12530,12530,0
|
|
20250514,173000,410384925,12530,12530,12530,12530,0
|
|
20250514,172900,410384925,12530,12530,12530,12530,0
|
|
20250514,172800,410384925,12530,12530,12530,12530,0
|
|
20250514,172700,410384925,12530,12530,12530,12530,842
|
|
20250514,172600,410384925,12530,12530,12530,12530,0
|
|
20250514,172500,410384925,12530,12530,12530,12530,0
|
|
20250514,172400,410384925,12530,12530,12530,12530,0
|
|
20250514,172300,410384925,12530,12530,12530,12530,0
|
|
20250514,172200,410384925,12530,12530,12530,12530,0
|
|
20250514,172100,410384925,12530,12530,12530,12530,0
|
|
20250514,172000,410384925,12530,12530,12530,12530,0
|
|
20250514,171900,410384925,12530,12530,12530,12530,0
|
|
20250514,171800,410384925,12530,12530,12530,12530,0
|
|
20250514,171700,410384925,12530,12530,12530,12530,0
|
|
20250514,171600,410384925,12530,12530,12530,12530,0
|
|
20250514,171500,410384925,12530,12530,12530,12530,0
|
|
20250514,171400,410384925,12530,12530,12530,12530,0
|
|
20250514,171300,410384925,12530,12530,12530,12530,0
|
|
20250514,171200,410384925,12530,12530,12530,12530,0
|
|
20250514,171100,410384925,12530,12530,12530,12530,0
|
|
20250514,171000,410384925,12530,12530,12530,12530,0
|
|
20250514,170900,410384925,12530,12530,12530,12530,0
|
|
20250514,170800,410384925,12530,12530,12530,12530,0
|
|
20250514,170700,410384925,12530,12530,12530,12530,0
|
|
20250514,170600,410384925,12530,12530,12530,12530,0
|
|
20250514,170500,410384925,12530,12530,12530,12530,0
|
|
20250514,170400,410384925,12530,12530,12530,12530,0
|
|
20250514,170300,410384925,12530,12530,12530,12530,0
|
|
20250514,170200,410384925,12530,12530,12530,12530,0
|
|
20250514,170100,410384925,12530,12530,12530,12530,0
|
|
20250514,170000,410384925,12530,12530,12530,12530,0
|
|
20250514,165900,410384925,12530,12530,12530,12530,0
|
|
20250514,165800,410384925,12530,12530,12530,12530,0
|
|
20250514,165700,410384925,12530,12530,12530,12530,842
|
|
20250514,165600,410384925,12530,12530,12530,12530,0
|
|
20250514,165500,410384925,12530,12530,12530,12530,0
|
|
20250514,165400,410384925,12530,12530,12530,12530,0
|
|
20250514,165300,410384925,12530,12530,12530,12530,0
|
|
20250514,165200,410384925,12530,12530,12530,12530,0
|
|
20250514,165100,410384925,12530,12530,12530,12530,0
|
|
20250514,165000,410384925,12530,12530,12530,12530,0
|
|
20250514,164900,410384925,12530,12530,12530,12530,0
|
|
20250514,164800,410384925,12530,12530,12530,12530,0
|
|
20250514,164700,410384925,12530,12530,12530,12530,0
|
|
20250514,164600,410384925,12530,12530,12530,12530,0
|
|
20250514,164500,410384925,12530,12530,12530,12530,0
|
|
20250514,164400,410384925,12530,12530,12530,12530,0
|
|
20250514,164300,410384925,12530,12530,12530,12530,0
|
|
20250514,164200,410384925,12530,12530,12530,12530,0
|
|
20250514,164100,410384925,12530,12530,12530,12530,0
|
|
20250514,164000,410384925,12530,12530,12530,12530,0
|
|
20250514,163900,410384925,12530,12530,12530,12530,0
|
|
20250514,163800,410384925,12530,12530,12530,12530,0
|
|
20250514,163700,410384925,12530,12530,12530,12530,0
|
|
20250514,163600,410384925,12530,12530,12530,12530,0
|
|
20250514,163500,410384925,12530,12530,12530,12530,0
|
|
20250514,163400,410384925,12530,12530,12530,12530,0
|
|
20250514,163300,410384925,12530,12530,12530,12530,0
|
|
20250514,163200,410384925,12530,12530,12530,12530,0
|
|
20250514,163100,410384925,12530,12530,12530,12530,0
|
|
20250514,163000,410384925,12530,12530,12530,12530,0
|
|
20250514,162900,410384925,12530,12530,12530,12530,0
|
|
20250514,162800,410384925,12530,12530,12530,12530,0
|
|
20250514,162700,410384925,12530,12530,12530,12530,842
|
|
20250514,162600,410384925,12530,12530,12530,12530,0
|
|
20250514,162500,410384925,12530,12530,12530,12530,0
|
|
20250514,162400,410384925,12530,12530,12530,12530,0
|
|
20250514,162300,410384925,12530,12530,12530,12530,0
|
|
20250514,162200,410384925,12530,12530,12530,12530,0
|
|
20250514,162100,410384925,12530,12530,12530,12530,0
|
|
20250514,162000,410384925,12530,12530,12530,12530,0
|
|
20250514,161900,410384925,12530,12530,12530,12530,0
|
|
20250514,161800,410384925,12530,12530,12530,12530,0
|
|
20250514,161700,410384925,12530,12530,12530,12530,0
|
|
20250514,161600,410384925,12530,12530,12530,12530,0
|
|
20250514,161500,410384925,12530,12530,12530,12530,0
|
|
20250514,161400,410384925,12530,12530,12530,12530,0
|
|
20250514,161300,410384925,12530,12530,12530,12530,0
|
|
20250514,161200,410384925,12530,12530,12530,12530,0
|
|
20250514,161100,410384925,12530,12530,12530,12530,0
|
|
20250514,161000,410384925,12530,12530,12530,12530,0
|
|
20250514,160900,410384925,12530,12530,12530,12530,0
|
|
20250514,160800,410384925,12530,12530,12530,12530,0
|
|
20250514,160700,410384925,12530,12530,12530,12530,0
|
|
20250514,160600,410384925,12530,12530,12530,12530,0
|
|
20250514,160500,410384925,12530,12530,12530,12530,0
|
|
20250514,160400,410384925,12530,12530,12530,12530,0
|
|
20250514,160300,410384925,12530,12530,12530,12530,0
|
|
20250514,160200,410384925,12530,12530,12530,12530,0
|
|
20250514,160100,410384925,12530,12530,12530,12530,0
|
|
20250514,160000,410384925,12530,12530,12530,12530,0
|
|
20250514,155900,410384925,12530,12530,12530,12530,0
|
|
20250514,155800,410384925,12530,12530,12530,12530,0
|
|
20250514,155700,410384925,12530,12530,12530,12530,842
|
|
20250514,155600,410384925,12530,12530,12530,12530,0
|
|
20250514,155500,410384925,12530,12530,12530,12530,0
|
|
20250514,155400,410384925,12530,12530,12530,12530,0
|
|
20250514,155300,410384925,12530,12530,12530,12530,0
|
|
20250514,155200,410384925,12530,12530,12530,12530,0
|
|
20250514,155100,410384925,12530,12530,12530,12530,0
|
|
20250514,155000,410384925,12530,12530,12530,12530,0
|
|
20250514,154900,410384925,12530,12530,12530,12530,0
|
|
20250514,154800,410384925,12530,12530,12530,12530,0
|
|
20250514,154700,410384925,12530,12530,12530,12530,0
|
|
20250514,154600,410384925,12530,12530,12530,12530,0
|
|
20250514,154500,410384925,12530,12530,12530,12530,0
|
|
20250514,154400,410384925,12530,12530,12530,12530,0
|
|
20250514,154300,410384925,12530,12530,12530,12530,0
|
|
20250514,154200,410384925,12530,12530,12530,12530,0
|
|
20250514,154100,410384925,12530,12530,12530,12530,0
|
|
20250514,154000,410384925,12530,12530,12530,12530,0
|
|
20250514,153900,410384925,12530,12530,12530,12530,0
|
|
20250514,153800,410384925,12530,12530,12530,12530,0
|
|
20250514,153700,410384925,12530,12530,12530,12530,0
|
|
20250514,153600,410384925,12530,12530,12530,12530,0
|
|
20250514,153500,410384925,12530,12530,12530,12530,0
|
|
20250514,153400,410384925,12530,12530,12530,12530,0
|
|
20250514,153300,410384925,12530,12530,12530,12530,0
|
|
20250514,153200,410384925,12530,12530,12530,12530,0
|
|
20250514,153100,410384925,12530,12530,12530,12530,0
|
|
20250514,153000,410384925,12530,12530,12530,12530,842
|
|
20250514,152900,399834665,12520,12520,12520,12520,0
|
|
20250514,152800,399834665,12520,12520,12520,12520,0
|
|
20250514,152700,399834665,12520,12520,12520,12520,0
|
|
20250514,152600,399834665,12520,12520,12520,12520,0
|
|
20250514,152500,399834665,12520,12520,12520,12520,0
|
|
20250514,152400,399834665,12520,12520,12520,12520,0
|
|
20250514,152300,399834665,12520,12520,12520,12520,0
|
|
20250514,152200,399834665,12520,12520,12520,12520,0
|
|
20250514,152100,399834665,12520,12520,12520,12520,0
|
|
20250514,152000,399834665,12520,12520,12520,12520,0
|
|
20250514,151900,399834665,12520,12520,12520,12520,0
|
|
20250514,151800,399834665,12520,12520,12520,12520,0
|
|
20250514,151700,399834665,12520,12520,12520,12520,0
|
|
20250514,151600,399834665,12520,12520,12520,12520,0
|
|
20250514,151500,399834665,12520,12520,12520,12520,7
|
|
20250514,151400,399747025,12550,12550,12550,12550,59
|
|
20250514,151300,399006575,12550,12570,12570,12550,92
|
|
20250514,151200,397851755,12560,12560,12560,12560,2
|
|
20250514,151100,397826635,12580,12580,12580,12580,0
|
|
20250514,151000,397826635,12580,12570,12580,12570,12
|
|
20250514,150900,397675715,12560,12560,12560,12560,0
|
|
20250514,150800,397675715,12560,12560,12560,12560,1
|
|
20250514,150700,397663155,12540,12540,12540,12540,0
|
|
20250514,150600,397663155,12540,12540,12540,12540,0
|
|
20250514,150500,397663155,12540,12540,12540,12540,15
|
|
20250514,150400,397475055,12550,12550,12550,12550,0
|
|
20250514,150300,397475055,12550,12540,12550,12540,132
|
|
20250514,150200,395819115,12530,12530,12530,12530,0
|
|
20250514,150100,395819115,12530,12530,12530,12530,0
|
|
20250514,150000,395819115,12530,12530,12530,12530,0
|
|
20250514,145900,395819115,12530,12530,12530,12530,8
|
|
20250514,145800,395718875,12545,12550,12570,12545,83
|
|
20250514,145700,394676565,12550,12550,12550,12550,1
|
|
20250514,145600,394664015,12590,12570,12590,12550,3
|
|
20250514,145500,394626305,12570,12590,12590,12570,12
|
|
20250514,145400,394475265,12590,12580,12590,12580,2
|
|
20250514,145300,394450095,12600,12600,12600,12600,0
|
|
20250514,145200,394450095,12600,12590,12600,12570,935
|
|
20250514,145100,382670345,12600,12590,12600,12540,615
|
|
20250514,145000,374931795,12580,12530,12580,12530,1476
|
|
20250514,144900,356407865,12500,12500,12500,12500,0
|
|
20250514,144800,356407865,12500,12500,12500,12500,0
|
|
20250514,144700,356407865,12500,12500,12500,12500,0
|
|
20250514,144600,356407865,12500,12500,12500,12500,0
|
|
20250514,144500,356407865,12500,12500,12500,12500,0
|
|
20250514,144400,356407865,12500,12500,12500,12500,0
|
|
20250514,144300,356407865,12500,12500,12500,12500,23
|
|
20250514,144200,356120365,12500,12500,12500,12500,0
|
|
20250514,144100,356120365,12500,12500,12500,12500,0
|
|
20250514,144000,356120365,12500,12500,12500,12500,500
|
|
20250514,143900,349870365,12530,12530,12530,12530,0
|
|
20250514,143800,349870365,12530,12530,12530,12530,0
|
|
20250514,143700,349870365,12530,12510,12530,12510,422
|
|
20250514,143600,344586795,12510,12510,12510,12500,2115
|
|
20250514,143500,318148145,12510,12510,12510,12510,6
|
|
20250514,143400,318073085,12510,12510,12510,12510,40
|
|
20250514,143300,317572685,12510,12510,12510,12510,35
|
|
20250514,143200,317134835,12510,12510,12510,12510,7
|
|
20250514,143100,317047265,12520,12520,12520,12520,0
|
|
20250514,143000,317047265,12520,12520,12520,12520,0
|
|
20250514,142900,317047265,12520,12520,12520,12520,70
|
|
20250514,142800,316170865,12520,12520,12520,12520,0
|
|
20250514,142700,316170865,12520,12510,12520,12510,180
|
|
20250514,142600,313917685,12530,12530,12530,12530,0
|
|
20250514,142500,313917685,12530,12490,12530,12490,165
|
|
20250514,142400,311853205,12500,12510,12510,12450,2045
|
|
20250514,142300,286370655,12520,12520,12520,12520,0
|
|
20250514,142200,286370655,12520,12530,12530,12520,23
|
|
20250514,142100,286082675,12520,12510,12520,12510,1229
|
|
20250514,142000,270703945,12510,12510,12510,12510,337
|
|
20250514,141900,266488075,12500,12510,12510,12500,159
|
|
20250514,141800,264498995,12510,12510,12510,12510,319
|
|
20250514,141700,260508305,12510,12510,12510,12510,214
|
|
20250514,141600,257831165,12510,12510,12510,12510,170
|
|
20250514,141500,255704465,12510,12500,12510,12500,39
|
|
20250514,141400,255216865,12500,12500,12500,12500,25
|
|
20250514,141300,254904365,12520,12520,12520,12520,0
|
|
20250514,141200,254904365,12520,12520,12520,12520,0
|
|
20250514,141100,254904365,12520,12520,12520,12520,0
|
|
20250514,141000,254904365,12520,12520,12520,12520,0
|
|
20250514,140900,254904365,12520,12520,12520,12520,0
|
|
20250514,140800,254904365,12520,12520,12520,12520,0
|
|
20250514,140700,254904365,12520,12520,12520,12520,0
|
|
20250514,140600,254904365,12520,12520,12520,12520,0
|
|
20250514,140500,254904365,12520,12520,12520,12520,1
|
|
20250514,140400,254891845,12510,12510,12515,12510,396
|
|
20250514,140300,249937810,12510,12510,12510,12500,21
|
|
20250514,140200,249675150,12500,12500,12500,12500,0
|
|
20250514,140100,249675150,12500,12500,12500,12500,200
|
|
20250514,140000,247175150,12500,12500,12500,12500,0
|
|
20250514,135900,247175150,12500,12500,12500,12500,0
|
|
20250514,135800,247175150,12500,12500,12500,12500,0
|
|
20250514,135700,247175150,12500,12500,12500,12500,0
|
|
20250514,135600,247175150,12500,12500,12500,12500,0
|
|
20250514,135500,247175150,12500,12500,12500,12500,0
|
|
20250514,135400,247175150,12500,12490,12500,12490,268
|
|
20250514,135300,243827820,12490,12490,12490,12490,1
|
|
20250514,135200,243815330,12480,12480,12480,12480,180
|
|
20250514,135100,241568930,12480,12480,12480,12480,0
|
|
20250514,135000,241568930,12480,12480,12480,12480,134
|
|
20250514,134900,239896610,12490,12490,12490,12490,12
|
|
20250514,134800,239746730,12480,12480,12480,12480,0
|
|
20250514,134700,239746730,12480,12480,12480,12480,0
|
|
20250514,134600,239746730,12480,12480,12480,12480,278
|
|
20250514,134500,236277290,12480,12480,12480,12480,0
|
|
20250514,134400,236277290,12480,12480,12480,12480,0
|
|
20250514,134300,236277290,12480,12480,12480,12480,9
|
|
20250514,134200,236164970,12480,12480,12480,12480,6
|
|
20250514,134100,236090090,12470,12480,12480,12470,33
|
|
20250514,134000,235678360,12480,12480,12480,12480,4
|
|
20250514,133900,235628440,12480,12480,12480,12480,1
|
|
20250514,133800,235615960,12480,12480,12480,12480,0
|
|
20250514,133700,235615960,12480,12480,12480,12480,0
|
|
20250514,133600,235615960,12480,12480,12480,12480,0
|
|
20250514,133500,235615960,12480,12480,12480,12480,0
|
|
20250514,133400,235615960,12480,12460,12480,12440,271
|
|
20250514,133300,232241870,12480,12480,12480,12480,0
|
|
20250514,133200,232241870,12480,12480,12480,12480,0
|
|
20250514,133100,232241870,12480,12480,12480,12480,0
|
|
20250514,133000,232241870,12480,12480,12480,12480,0
|
|
20250514,132900,232241870,12480,12480,12480,12480,0
|
|
20250514,132800,232241870,12480,12480,12480,12480,0
|
|
20250514,132700,232241870,12480,12480,12480,12480,0
|
|
20250514,132600,232241870,12480,12480,12480,12480,0
|
|
20250514,132500,232241870,12480,12480,12480,12480,2
|
|
20250514,132400,232216910,12480,12480,12480,12480,80
|
|
20250514,132300,231218510,12470,12470,12470,12470,0
|
|
20250514,132200,231218510,12470,12470,12470,12470,0
|
|
20250514,132100,231218510,12470,12470,12470,12470,5
|
|
20250514,132000,231156160,12460,12460,12460,12460,0
|
|
20250514,131900,231156160,12460,12460,12460,12460,6
|
|
20250514,131800,231081400,12460,12460,12460,12460,3
|
|
20250514,131700,231044020,12470,12475,12475,12470,20
|
|
20250514,131600,230794570,12480,12480,12480,12480,0
|
|
20250514,131500,230794570,12480,12480,12480,12480,0
|
|
20250514,131400,230794570,12480,12480,12480,12480,0
|
|
20250514,131300,230794570,12480,12480,12480,12480,0
|
|
20250514,131200,230794570,12480,12480,12480,12480,0
|
|
20250514,131100,230794570,12480,12480,12480,12480,12
|
|
20250514,131000,230644810,12480,12480,12480,12480,2
|
|
20250514,130900,230619850,12480,12480,12480,12480,5
|
|
20250514,130800,230557450,12460,12460,12460,12460,0
|
|
20250514,130700,230557450,12460,12460,12460,12460,0
|
|
20250514,130600,230557450,12460,12460,12460,12460,0
|
|
20250514,130500,230557450,12460,12460,12460,12460,0
|
|
20250514,130400,230557450,12460,12460,12460,12460,0
|
|
20250514,130300,230557450,12460,12460,12460,12460,53
|
|
20250514,130200,229897070,12470,12470,12470,12470,0
|
|
20250514,130100,229897070,12470,12470,12470,12470,0
|
|
20250514,130000,229897070,12470,12470,12470,12470,0
|
|
20250514,125900,229897070,12470,12470,12470,12470,0
|
|
20250514,125800,229897070,12470,12480,12480,12470,125
|
|
20250514,125700,228338270,12490,12490,12490,12490,0
|
|
20250514,125600,228338270,12490,12490,12490,12490,1
|
|
20250514,125500,228325780,12490,12490,12490,12490,2
|
|
20250514,125400,228300800,12490,12490,12490,12490,1
|
|
20250514,125300,228288310,12470,12470,12470,12470,0
|
|
20250514,125200,228288310,12470,12470,12470,12470,3
|
|
20250514,125100,228250900,12470,12470,12470,12470,0
|
|
20250514,125000,228250900,12470,12470,12470,12470,0
|
|
20250514,124900,228250900,12470,12470,12470,12470,0
|
|
20250514,124800,228250900,12470,12470,12470,12470,0
|
|
20250514,124700,228250900,12470,12480,12480,12470,191
|
|
20250514,124600,225867530,12480,12480,12480,12480,17
|
|
20250514,124500,225655370,12490,12490,12490,12490,0
|
|
20250514,124400,225655370,12490,12490,12490,12490,0
|
|
20250514,124300,225655370,12490,12490,12490,12490,0
|
|
20250514,124200,225655370,12490,12490,12490,12490,0
|
|
20250514,124100,225655370,12490,12490,12490,12490,14
|
|
20250514,124000,225480510,12490,12490,12490,12490,0
|
|
20250514,123900,225480510,12490,12490,12490,12490,0
|
|
20250514,123800,225480510,12490,12490,12490,12490,5
|
|
20250514,123700,225418060,12500,12500,12500,12500,0
|
|
20250514,123600,225418060,12500,12500,12500,12500,69
|
|
20250514,123500,224555560,12500,12510,12510,12500,19
|
|
20250514,123400,224317910,12510,12510,12510,12510,0
|
|
20250514,123300,224317910,12510,12510,12510,12510,0
|
|
20250514,123200,224317910,12510,12510,12510,12510,0
|
|
20250514,123100,224317910,12510,12500,12510,12500,33
|
|
20250514,123000,223905400,12500,12500,12500,12500,44
|
|
20250514,122900,223355400,12500,12500,12500,12500,68
|
|
20250514,122800,222505400,12510,12510,12510,12510,0
|
|
20250514,122700,222505400,12510,12510,12510,12510,9
|
|
20250514,122600,222392810,12500,12510,12510,12500,66
|
|
20250514,122500,221567180,12510,12510,12510,12510,0
|
|
20250514,122400,221567180,12510,12510,12510,12510,0
|
|
20250514,122300,221567180,12510,12510,12510,12510,0
|
|
20250514,122200,221567180,12510,12510,12510,12510,101
|
|
20250514,122100,220303670,12510,12510,12510,12510,0
|
|
20250514,122000,220303670,12510,12510,12510,12510,0
|
|
20250514,121900,220303670,12510,12510,12510,12510,0
|
|
20250514,121800,220303670,12510,12510,12510,12510,1
|
|
20250514,121700,220291160,12510,12510,12510,12510,0
|
|
20250514,121600,220291160,12510,12510,12510,12510,0
|
|
20250514,121500,220291160,12510,12510,12510,12510,0
|
|
20250514,121400,220291160,12510,12510,12510,12510,0
|
|
20250514,121300,220291160,12510,12515,12515,12510,99
|
|
20250514,121200,219052580,12515,12515,12515,12515,1
|
|
20250514,121100,219040065,12515,12515,12515,12515,0
|
|
20250514,121000,219040065,12515,12515,12515,12515,0
|
|
20250514,120900,219040065,12515,12520,12520,12515,15
|
|
20250514,120800,218852270,12520,12520,12520,12510,142
|
|
20250514,120700,217074805,12520,12520,12520,12520,0
|
|
20250514,120600,217074805,12520,12520,12520,12520,0
|
|
20250514,120500,217074805,12520,12520,12520,12520,0
|
|
20250514,120400,217074805,12520,12520,12520,12520,0
|
|
20250514,120300,217074805,12520,12520,12520,12520,10
|
|
20250514,120200,216949605,12520,12520,12520,12520,631
|
|
20250514,120100,209049485,12515,12515,12515,12515,5
|
|
20250514,120000,208986910,12515,12515,12515,12515,1
|
|
20250514,115900,208974395,12510,12510,12510,12510,0
|
|
20250514,115800,208974395,12510,12510,12510,12510,0
|
|
20250514,115700,208974395,12510,12510,12510,12510,2
|
|
20250514,115600,208949375,12510,12510,12510,12510,0
|
|
20250514,115500,208949375,12510,12510,12510,12505,256
|
|
20250514,115400,205746820,12510,12500,12510,12500,90
|
|
20250514,115300,204621720,12500,12500,12500,12500,15
|
|
20250514,115200,204434220,12500,12500,12500,12500,8
|
|
20250514,115100,204334220,12500,12500,12500,12500,0
|
|
20250514,115000,204334220,12500,12500,12500,12500,0
|
|
20250514,114900,204334220,12500,12500,12500,12500,0
|
|
20250514,114800,204334220,12500,12500,12500,12500,0
|
|
20250514,114700,204334220,12500,12500,12500,12500,0
|
|
20250514,114600,204334220,12500,12500,12500,12500,0
|
|
20250514,114500,204334220,12500,12500,12500,12500,0
|
|
20250514,114400,204334220,12500,12500,12500,12500,0
|
|
20250514,114300,204334220,12500,12500,12500,12500,0
|
|
20250514,114200,204334220,12500,12500,12500,12500,0
|
|
20250514,114100,204334220,12500,12500,12500,12500,11
|
|
20250514,114000,204196720,12500,12500,12500,12500,47
|
|
20250514,113900,203609220,12500,12500,12500,12500,1
|
|
20250514,113800,203596720,12510,12510,12510,12510,0
|
|
20250514,113700,203596720,12510,12510,12510,12510,10
|
|
20250514,113600,203471620,12500,12500,12500,12500,0
|
|
20250514,113500,203471620,12500,12500,12500,12500,70
|
|
20250514,113400,202596620,12500,12490,12500,12490,666
|
|
20250514,113300,194272810,12490,12490,12490,12490,0
|
|
20250514,113200,194272810,12490,12490,12490,12490,0
|
|
20250514,113100,194272810,12490,12490,12490,12490,1
|
|
20250514,113000,194260320,12490,12490,12490,12490,10
|
|
20250514,112900,194135420,12500,12500,12500,12500,0
|
|
20250514,112800,194135420,12500,12500,12500,12500,0
|
|
20250514,112700,194135420,12500,12500,12500,12500,0
|
|
20250514,112600,194135420,12500,12500,12500,12500,10
|
|
20250514,112500,194010420,12480,12500,12500,12480,20
|
|
20250514,112400,193760660,12500,12500,12500,12500,0
|
|
20250514,112300,193760660,12500,12500,12500,12500,10
|
|
20250514,112200,193635660,12500,12500,12500,12500,18
|
|
20250514,112100,193410660,12490,12490,12490,12490,15
|
|
20250514,112000,193223310,12500,12500,12500,12500,0
|
|
20250514,111900,193223310,12500,12500,12500,12500,0
|
|
20250514,111800,193223310,12500,12500,12500,12500,0
|
|
20250514,111700,193223310,12500,12500,12500,12500,0
|
|
20250514,111600,193223310,12500,12490,12500,12490,262
|
|
20250514,111500,189950920,12490,12490,12490,12490,47
|
|
20250514,111400,189363890,12490,12490,12490,12490,114
|
|
20250514,111300,187940030,12490,12490,12490,12490,0
|
|
20250514,111200,187940030,12490,12470,12490,12470,1031
|
|
20250514,111100,175079070,12470,12470,12470,12470,0
|
|
20250514,111000,175079070,12470,12470,12470,12470,0
|
|
20250514,110900,175079070,12470,12470,12470,12470,0
|
|
20250514,110800,175079070,12470,12470,12470,12470,0
|
|
20250514,110700,175079070,12470,12470,12470,12470,1
|
|
20250514,110600,175066600,12470,12440,12470,12440,504
|
|
20250514,110500,168794140,12440,12440,12440,12440,0
|
|
20250514,110400,168794140,12440,12440,12440,12440,0
|
|
20250514,110300,168794140,12440,12440,12440,12440,0
|
|
20250514,110200,168794140,12440,12440,12440,12440,0
|
|
20250514,110100,168794140,12440,12440,12440,12440,0
|
|
20250514,110000,168794140,12440,12440,12440,12440,500
|
|
20250514,105900,162574140,12440,12440,12440,12440,0
|
|
20250514,105800,162574140,12440,12440,12440,12440,0
|
|
20250514,105700,162574140,12440,12440,12440,12440,14
|
|
20250514,105600,162399980,12470,12470,12470,12470,0
|
|
20250514,105500,162399980,12470,12470,12470,12470,0
|
|
20250514,105400,162399980,12470,12440,12470,12440,788
|
|
20250514,105300,152593040,12440,12410,12440,12410,101
|
|
20250514,105200,151339600,12420,12420,12420,12420,0
|
|
20250514,105100,151339600,12420,12420,12420,12420,0
|
|
20250514,105000,151339600,12420,12420,12420,12420,0
|
|
20250514,104900,151339600,12420,12420,12420,12420,0
|
|
20250514,104800,151339600,12420,12420,12420,12420,0
|
|
20250514,104700,151339600,12420,12420,12420,12420,0
|
|
20250514,104600,151339600,12420,12420,12420,12420,0
|
|
20250514,104500,151339600,12420,12420,12420,12420,0
|
|
20250514,104400,151339600,12420,12420,12420,12420,65
|
|
20250514,104300,150532300,12410,12410,12410,12410,59
|
|
20250514,104200,149800110,12420,12420,12420,12420,0
|
|
20250514,104100,149800110,12420,12420,12420,12420,2
|
|
20250514,104000,149775270,12420,12420,12420,12420,82
|
|
20250514,103900,148756830,12420,12420,12420,12420,0
|
|
20250514,103800,148756830,12420,12420,12420,12420,0
|
|
20250514,103700,148756830,12420,12420,12420,12420,0
|
|
20250514,103600,148756830,12420,12420,12420,12420,0
|
|
20250514,103500,148756830,12420,12420,12420,12420,105
|
|
20250514,103400,147452730,12420,12420,12420,12420,0
|
|
20250514,103300,147452730,12420,12420,12420,12420,0
|
|
20250514,103200,147452730,12420,12420,12420,12420,0
|
|
20250514,103100,147452730,12420,12410,12420,12410,132
|
|
20250514,103000,145813300,12410,12410,12410,12410,0
|
|
20250514,102900,145813300,12410,12410,12410,12410,0
|
|
20250514,102800,145813300,12410,12420,12430,12410,432
|
|
20250514,102700,140447280,12420,12420,12420,12420,0
|
|
20250514,102600,140447280,12420,12420,12420,12420,0
|
|
20250514,102500,140447280,12420,12420,12420,12420,0
|
|
20250514,102400,140447280,12420,12420,12420,12420,0
|
|
20250514,102300,140447280,12420,12420,12420,12420,0
|
|
20250514,102200,140447280,12420,12420,12420,12420,0
|
|
20250514,102100,140447280,12420,12420,12420,12420,0
|
|
20250514,102000,140447280,12420,12420,12420,12420,0
|
|
20250514,101900,140447280,12420,12420,12420,12420,0
|
|
20250514,101800,140447280,12420,12420,12420,12420,0
|
|
20250514,101700,140447280,12420,12420,12420,12420,0
|
|
20250514,101600,140447280,12420,12420,12420,12420,34
|
|
20250514,101500,140025000,12420,12420,12420,12420,0
|
|
20250514,101400,140025000,12420,12420,12420,12420,0
|
|
20250514,101300,140025000,12420,12440,12440,12420,407
|
|
20250514,101200,134969960,12440,12440,12440,12440,65
|
|
20250514,101100,134161360,12440,12440,12440,12440,0
|
|
20250514,101000,134161360,12440,12410,12440,12410,152
|
|
20250514,100900,132271230,12440,12440,12440,12440,1
|
|
20250514,100800,132258790,12450,12450,12450,12450,49
|
|
20250514,100700,131648740,12450,12460,12460,12450,178
|
|
20250514,100600,129430960,12470,12470,12470,12470,0
|
|
20250514,100500,129430960,12470,12470,12470,12470,0
|
|
20250514,100400,129430960,12470,12470,12470,12470,72
|
|
20250514,100300,128533120,12500,12500,12500,12500,0
|
|
20250514,100200,128533120,12500,12490,12500,12490,2
|
|
20250514,100100,128508130,12500,12490,12500,12490,1247
|
|
20250514,100000,112923190,12500,12490,12500,12490,336
|
|
20250514,095900,108725750,12490,12480,12490,12480,149
|
|
20250514,095800,106866220,12470,12460,12470,12460,268
|
|
20250514,095700,103525330,12450,12450,12450,12450,404
|
|
20250514,095600,98495530,12410,12410,12450,12410,1090
|
|
20250514,095500,84940140,12430,12430,12430,12430,0
|
|
20250514,095400,84940140,12430,12430,12430,12430,0
|
|
20250514,095300,84940140,12430,12430,12430,12430,0
|
|
20250514,095200,84940140,12430,12430,12430,12430,0
|
|
20250514,095100,84940140,12430,12430,12430,12430,0
|
|
20250514,095000,84940140,12430,12430,12430,12430,0
|
|
20250514,094900,84940140,12430,12370,12430,12350,871
|
|
20250514,094800,74150550,12400,12400,12400,12400,0
|
|
20250514,094700,74150550,12400,12390,12400,12390,16
|
|
20250514,094600,73952170,12400,12400,12400,12400,0
|
|
20250514,094500,73952170,12400,12390,12400,12390,2
|
|
20250514,094400,73927380,12400,12390,12400,12390,2
|
|
20250514,094300,73902590,12400,12380,12400,12370,15
|
|
20250514,094200,73716970,12380,12390,12390,12380,8
|
|
20250514,094100,73617910,12410,12410,12410,12410,0
|
|
20250514,094000,73617910,12410,12410,12410,12410,0
|
|
20250514,093900,73617910,12410,12410,12410,12410,0
|
|
20250514,093800,73617910,12410,12410,12410,12410,0
|
|
20250514,093700,73617910,12410,12380,12410,12380,4
|
|
20250514,093600,73568320,12420,12420,12420,12420,0
|
|
20250514,093500,73568320,12420,12400,12420,12390,42
|
|
20250514,093400,73047590,12430,12430,12430,12430,1
|
|
20250514,093300,73035160,12410,12410,12410,12410,1
|
|
20250514,093200,73022750,12430,12400,12430,12400,42
|
|
20250514,093100,72501920,12400,12330,12400,12330,124
|
|
20250514,093000,70965920,12380,12390,12390,12340,128
|
|
20250514,092900,69384250,12370,12370,12370,12370,0
|
|
20250514,092800,69384250,12370,12370,12370,12370,229
|
|
20250514,092700,66551520,12370,12390,12390,12360,20
|
|
20250514,092600,66304110,12390,12390,12390,12390,4
|
|
20250514,092500,66254550,12360,12380,12380,12360,65
|
|
20250514,092400,65451020,12360,12390,12390,12360,501
|
|
20250514,092300,59257810,12400,12380,12400,12380,23
|
|
20250514,092200,58972980,12380,12370,12380,12370,66
|
|
20250514,092100,58156550,12380,12400,12400,12380,12
|
|
20250514,092000,58007790,12400,12390,12400,12390,9
|
|
20250514,091900,57896210,12360,12400,12400,12360,27
|
|
20250514,091800,57562290,12400,12400,12400,12400,62
|
|
20250514,091700,56793490,12400,12430,12450,12400,358
|
|
20250514,091600,52340830,12400,12340,12400,12340,1064
|
|
20250514,091500,39159550,12370,12330,12370,12330,47
|
|
20250514,091400,38578370,12300,12310,12350,12300,265
|
|
20250514,091300,35317160,12300,12370,12370,12300,1004
|
|
20250514,091200,22940100,12370,12370,12370,12370,5
|
|
20250514,091100,22878250,12390,12360,12390,12360,181
|
|
20250514,091000,20636860,12360,12385,12385,12360,35
|
|
20250514,090900,20203800,12390,12330,12390,12330,354
|
|
20250514,090800,15826160,12320,12280,12320,12280,529
|
|
20250514,090700,9317400,12280,12290,12290,12280,204
|
|
20250514,090600,6812080,12300,12280,12300,12280,101
|
|
20250514,090500,5571780,12280,12280,12280,12280,178
|
|
20250514,090400,3385940,12280,12280,12280,12280,11
|
|
20250514,090300,3250860,12280,12320,12330,12270,149
|
|
20250514,090200,1418920,12330,12330,12330,12330,4
|
|
20250514,090100,1369600,12340,12220,12340,12220,100
|
|
20250514,090000,146400,12200,12200,12200,12200,12
|