728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,210500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,210400,312141050680,16510,16510,16510,16510,0
|
|
20250514,210300,312141050680,16510,16510,16510,16510,0
|
|
20250514,210200,312141050680,16510,16510,16510,16510,0
|
|
20250514,210100,312141050680,16510,16510,16510,16510,0
|
|
20250514,210000,312141050680,16510,16510,16510,16510,0
|
|
20250514,205900,312141050680,16510,16510,16510,16510,0
|
|
20250514,205800,312141050680,16510,16510,16510,16510,0
|
|
20250514,205700,312141050680,16510,16510,16510,16510,0
|
|
20250514,205600,312141050680,16510,16510,16510,16510,0
|
|
20250514,205500,312141050680,16510,16510,16510,16510,0
|
|
20250514,205400,312141050680,16510,16510,16510,16510,0
|
|
20250514,205300,312141050680,16510,16510,16510,16510,0
|
|
20250514,205200,312141050680,16510,16510,16510,16510,0
|
|
20250514,205100,312141050680,16510,16510,16510,16510,0
|
|
20250514,205000,312141050680,16510,16510,16510,16510,0
|
|
20250514,204900,312141050680,16510,16510,16510,16510,0
|
|
20250514,204800,312141050680,16510,16510,16510,16510,0
|
|
20250514,204700,312141050680,16510,16510,16510,16510,0
|
|
20250514,204600,312141050680,16510,16510,16510,16510,0
|
|
20250514,204500,312141050680,16510,16510,16510,16510,0
|
|
20250514,204400,312141050680,16510,16510,16510,16510,0
|
|
20250514,204300,312141050680,16510,16510,16510,16510,0
|
|
20250514,204200,312141050680,16510,16510,16510,16510,0
|
|
20250514,204100,312141050680,16510,16510,16510,16510,0
|
|
20250514,204000,312141050680,16510,16510,16510,16510,0
|
|
20250514,203900,312141050680,16510,16510,16510,16510,0
|
|
20250514,203800,312141050680,16510,16510,16510,16510,0
|
|
20250514,203700,312141050680,16510,16510,16510,16510,0
|
|
20250514,203600,312141050680,16510,16510,16510,16510,0
|
|
20250514,203500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,203400,312141050680,16510,16510,16510,16510,0
|
|
20250514,203300,312141050680,16510,16510,16510,16510,0
|
|
20250514,203200,312141050680,16510,16510,16510,16510,0
|
|
20250514,203100,312141050680,16510,16510,16510,16510,0
|
|
20250514,203000,312141050680,16510,16510,16510,16510,0
|
|
20250514,202900,312141050680,16510,16510,16510,16510,0
|
|
20250514,202800,312141050680,16510,16510,16510,16510,0
|
|
20250514,202700,312141050680,16510,16510,16510,16510,0
|
|
20250514,202600,312141050680,16510,16510,16510,16510,0
|
|
20250514,202500,312141050680,16510,16510,16510,16510,0
|
|
20250514,202400,312141050680,16510,16510,16510,16510,0
|
|
20250514,202300,312141050680,16510,16510,16510,16510,0
|
|
20250514,202200,312141050680,16510,16510,16510,16510,0
|
|
20250514,202100,312141050680,16510,16510,16510,16510,0
|
|
20250514,202000,312141050680,16510,16510,16510,16510,0
|
|
20250514,201900,312141050680,16510,16510,16510,16510,0
|
|
20250514,201800,312141050680,16510,16510,16510,16510,0
|
|
20250514,201700,312141050680,16510,16510,16510,16510,0
|
|
20250514,201600,312141050680,16510,16510,16510,16510,0
|
|
20250514,201500,312141050680,16510,16510,16510,16510,0
|
|
20250514,201400,312141050680,16510,16510,16510,16510,0
|
|
20250514,201300,312141050680,16510,16510,16510,16510,0
|
|
20250514,201200,312141050680,16510,16510,16510,16510,0
|
|
20250514,201100,312141050680,16510,16510,16510,16510,0
|
|
20250514,201000,312141050680,16510,16510,16510,16510,0
|
|
20250514,200900,312141050680,16510,16510,16510,16510,0
|
|
20250514,200800,312141050680,16510,16510,16510,16510,0
|
|
20250514,200700,312141050680,16510,16510,16510,16510,0
|
|
20250514,200600,312141050680,16510,16510,16510,16510,0
|
|
20250514,200500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,200400,312141050680,16510,16510,16510,16510,0
|
|
20250514,200300,312141050680,16510,16510,16510,16510,0
|
|
20250514,200200,312141050680,16510,16510,16510,16510,0
|
|
20250514,200100,312141050680,16510,16510,16510,16510,0
|
|
20250514,200000,312141050680,16510,16510,16510,16510,0
|
|
20250514,195900,312141050680,16510,16510,16510,16510,0
|
|
20250514,195800,312141050680,16510,16510,16510,16510,0
|
|
20250514,195700,312141050680,16510,16510,16510,16510,0
|
|
20250514,195600,312141050680,16510,16510,16510,16510,0
|
|
20250514,195500,312141050680,16510,16510,16510,16510,0
|
|
20250514,195400,312141050680,16510,16510,16510,16510,0
|
|
20250514,195300,312141050680,16510,16510,16510,16510,0
|
|
20250514,195200,312141050680,16510,16510,16510,16510,0
|
|
20250514,195100,312141050680,16510,16510,16510,16510,0
|
|
20250514,195000,312141050680,16510,16510,16510,16510,0
|
|
20250514,194900,312141050680,16510,16510,16510,16510,0
|
|
20250514,194800,312141050680,16510,16510,16510,16510,0
|
|
20250514,194700,312141050680,16510,16510,16510,16510,0
|
|
20250514,194600,312141050680,16510,16510,16510,16510,0
|
|
20250514,194500,312141050680,16510,16510,16510,16510,0
|
|
20250514,194400,312141050680,16510,16510,16510,16510,0
|
|
20250514,194300,312141050680,16510,16510,16510,16510,0
|
|
20250514,194200,312141050680,16510,16510,16510,16510,0
|
|
20250514,194100,312141050680,16510,16510,16510,16510,0
|
|
20250514,194000,312141050680,16510,16510,16510,16510,0
|
|
20250514,193900,312141050680,16510,16510,16510,16510,0
|
|
20250514,193800,312141050680,16510,16510,16510,16510,0
|
|
20250514,193700,312141050680,16510,16510,16510,16510,0
|
|
20250514,193600,312141050680,16510,16510,16510,16510,0
|
|
20250514,193500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,193400,312141050680,16510,16510,16510,16510,0
|
|
20250514,193300,312141050680,16510,16510,16510,16510,0
|
|
20250514,193200,312141050680,16510,16510,16510,16510,0
|
|
20250514,193100,312141050680,16510,16510,16510,16510,0
|
|
20250514,193000,312141050680,16510,16510,16510,16510,0
|
|
20250514,192900,312141050680,16510,16510,16510,16510,0
|
|
20250514,192800,312141050680,16510,16510,16510,16510,0
|
|
20250514,192700,312141050680,16510,16510,16510,16510,0
|
|
20250514,192600,312141050680,16510,16510,16510,16510,0
|
|
20250514,192500,312141050680,16510,16510,16510,16510,0
|
|
20250514,192400,312141050680,16510,16510,16510,16510,0
|
|
20250514,192300,312141050680,16510,16510,16510,16510,0
|
|
20250514,192200,312141050680,16510,16510,16510,16510,0
|
|
20250514,192100,312141050680,16510,16510,16510,16510,0
|
|
20250514,192000,312141050680,16510,16510,16510,16510,0
|
|
20250514,191900,312141050680,16510,16510,16510,16510,0
|
|
20250514,191800,312141050680,16510,16510,16510,16510,0
|
|
20250514,191700,312141050680,16510,16510,16510,16510,0
|
|
20250514,191600,312141050680,16510,16510,16510,16510,0
|
|
20250514,191500,312141050680,16510,16510,16510,16510,0
|
|
20250514,191400,312141050680,16510,16510,16510,16510,0
|
|
20250514,191300,312141050680,16510,16510,16510,16510,0
|
|
20250514,191200,312141050680,16510,16510,16510,16510,0
|
|
20250514,191100,312141050680,16510,16510,16510,16510,0
|
|
20250514,191000,312141050680,16510,16510,16510,16510,0
|
|
20250514,190900,312141050680,16510,16510,16510,16510,0
|
|
20250514,190800,312141050680,16510,16510,16510,16510,0
|
|
20250514,190700,312141050680,16510,16510,16510,16510,0
|
|
20250514,190600,312141050680,16510,16510,16510,16510,0
|
|
20250514,190500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,190400,312141050680,16510,16510,16510,16510,0
|
|
20250514,190300,312141050680,16510,16510,16510,16510,0
|
|
20250514,190200,312141050680,16510,16510,16510,16510,0
|
|
20250514,190100,312141050680,16510,16510,16510,16510,0
|
|
20250514,190000,312141050680,16510,16510,16510,16510,0
|
|
20250514,185900,312141050680,16510,16510,16510,16510,0
|
|
20250514,185800,312141050680,16510,16510,16510,16510,0
|
|
20250514,185700,312141050680,16510,16510,16510,16510,0
|
|
20250514,185600,312141050680,16510,16510,16510,16510,0
|
|
20250514,185500,312141050680,16510,16510,16510,16510,0
|
|
20250514,185400,312141050680,16510,16510,16510,16510,0
|
|
20250514,185300,312141050680,16510,16510,16510,16510,0
|
|
20250514,185200,312141050680,16510,16510,16510,16510,0
|
|
20250514,185100,312141050680,16510,16510,16510,16510,0
|
|
20250514,185000,312141050680,16510,16510,16510,16510,0
|
|
20250514,184900,312141050680,16510,16510,16510,16510,0
|
|
20250514,184800,312141050680,16510,16510,16510,16510,0
|
|
20250514,184700,312141050680,16510,16510,16510,16510,0
|
|
20250514,184600,312141050680,16510,16510,16510,16510,0
|
|
20250514,184500,312141050680,16510,16510,16510,16510,0
|
|
20250514,184400,312141050680,16510,16510,16510,16510,0
|
|
20250514,184300,312141050680,16510,16510,16510,16510,0
|
|
20250514,184200,312141050680,16510,16510,16510,16510,0
|
|
20250514,184100,312141050680,16510,16510,16510,16510,0
|
|
20250514,184000,312141050680,16510,16510,16510,16510,0
|
|
20250514,183900,312141050680,16510,16510,16510,16510,0
|
|
20250514,183800,312141050680,16510,16510,16510,16510,0
|
|
20250514,183700,312141050680,16510,16510,16510,16510,0
|
|
20250514,183600,312141050680,16510,16510,16510,16510,0
|
|
20250514,183500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,183400,312141050680,16510,16510,16510,16510,0
|
|
20250514,183300,312141050680,16510,16510,16510,16510,0
|
|
20250514,183200,312141050680,16510,16510,16510,16510,0
|
|
20250514,183100,312141050680,16510,16510,16510,16510,0
|
|
20250514,183000,312141050680,16510,16510,16510,16510,0
|
|
20250514,182900,312141050680,16510,16510,16510,16510,0
|
|
20250514,182800,312141050680,16510,16510,16510,16510,0
|
|
20250514,182700,312141050680,16510,16510,16510,16510,0
|
|
20250514,182600,312141050680,16510,16510,16510,16510,0
|
|
20250514,182500,312141050680,16510,16510,16510,16510,0
|
|
20250514,182400,312141050680,16510,16510,16510,16510,0
|
|
20250514,182300,312141050680,16510,16510,16510,16510,0
|
|
20250514,182200,312141050680,16510,16510,16510,16510,0
|
|
20250514,182100,312141050680,16510,16510,16510,16510,0
|
|
20250514,182000,312141050680,16510,16510,16510,16510,0
|
|
20250514,181900,312141050680,16510,16510,16510,16510,0
|
|
20250514,181800,312141050680,16510,16510,16510,16510,0
|
|
20250514,181700,312141050680,16510,16510,16510,16510,0
|
|
20250514,181600,312141050680,16510,16510,16510,16510,0
|
|
20250514,181500,312141050680,16510,16510,16510,16510,0
|
|
20250514,181400,312141050680,16510,16510,16510,16510,0
|
|
20250514,181300,312141050680,16510,16510,16510,16510,0
|
|
20250514,181200,312141050680,16510,16510,16510,16510,0
|
|
20250514,181100,312141050680,16510,16510,16510,16510,0
|
|
20250514,181000,312141050680,16510,16510,16510,16510,0
|
|
20250514,180900,312141050680,16510,16510,16510,16510,0
|
|
20250514,180800,312141050680,16510,16510,16510,16510,0
|
|
20250514,180700,312141050680,16510,16510,16510,16510,0
|
|
20250514,180600,312141050680,16510,16510,16510,16510,0
|
|
20250514,180500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,180400,312141050680,16510,16510,16510,16510,0
|
|
20250514,180300,312141050680,16510,16510,16510,16510,0
|
|
20250514,180200,312141050680,16510,16510,16510,16510,0
|
|
20250514,180100,312141050680,16510,16510,16510,16510,0
|
|
20250514,180000,312141050680,16510,16510,16510,16510,0
|
|
20250514,175900,312141050680,16510,16510,16510,16510,0
|
|
20250514,175800,312141050680,16510,16510,16510,16510,0
|
|
20250514,175700,312141050680,16510,16510,16510,16510,0
|
|
20250514,175600,312141050680,16510,16510,16510,16510,0
|
|
20250514,175500,312141050680,16510,16510,16510,16510,0
|
|
20250514,175400,312141050680,16510,16510,16510,16510,0
|
|
20250514,175300,312141050680,16510,16510,16510,16510,0
|
|
20250514,175200,312141050680,16510,16510,16510,16510,0
|
|
20250514,175100,312141050680,16510,16510,16510,16510,0
|
|
20250514,175000,312141050680,16510,16510,16510,16510,0
|
|
20250514,174900,312141050680,16510,16510,16510,16510,0
|
|
20250514,174800,312141050680,16510,16510,16510,16510,0
|
|
20250514,174700,312141050680,16510,16510,16510,16510,0
|
|
20250514,174600,312141050680,16510,16510,16510,16510,0
|
|
20250514,174500,312141050680,16510,16510,16510,16510,0
|
|
20250514,174400,312141050680,16510,16510,16510,16510,0
|
|
20250514,174300,312141050680,16510,16510,16510,16510,0
|
|
20250514,174200,312141050680,16510,16510,16510,16510,0
|
|
20250514,174100,312141050680,16510,16510,16510,16510,0
|
|
20250514,174000,312141050680,16510,16510,16510,16510,0
|
|
20250514,173900,312141050680,16510,16510,16510,16510,0
|
|
20250514,173800,312141050680,16510,16510,16510,16510,0
|
|
20250514,173700,312141050680,16510,16510,16510,16510,0
|
|
20250514,173600,312141050680,16510,16510,16510,16510,0
|
|
20250514,173500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,173400,312141050680,16510,16510,16510,16510,0
|
|
20250514,173300,312141050680,16510,16510,16510,16510,0
|
|
20250514,173200,312141050680,16510,16510,16510,16510,0
|
|
20250514,173100,312141050680,16510,16510,16510,16510,0
|
|
20250514,173000,312141050680,16510,16510,16510,16510,0
|
|
20250514,172900,312141050680,16510,16510,16510,16510,0
|
|
20250514,172800,312141050680,16510,16510,16510,16510,0
|
|
20250514,172700,312141050680,16510,16510,16510,16510,0
|
|
20250514,172600,312141050680,16510,16510,16510,16510,0
|
|
20250514,172500,312141050680,16510,16510,16510,16510,0
|
|
20250514,172400,312141050680,16510,16510,16510,16510,0
|
|
20250514,172300,312141050680,16510,16510,16510,16510,0
|
|
20250514,172200,312141050680,16510,16510,16510,16510,0
|
|
20250514,172100,312141050680,16510,16510,16510,16510,0
|
|
20250514,172000,312141050680,16510,16510,16510,16510,0
|
|
20250514,171900,312141050680,16510,16510,16510,16510,0
|
|
20250514,171800,312141050680,16510,16510,16510,16510,0
|
|
20250514,171700,312141050680,16510,16510,16510,16510,0
|
|
20250514,171600,312141050680,16510,16510,16510,16510,0
|
|
20250514,171500,312141050680,16510,16510,16510,16510,0
|
|
20250514,171400,312141050680,16510,16510,16510,16510,0
|
|
20250514,171300,312141050680,16510,16510,16510,16510,0
|
|
20250514,171200,312141050680,16510,16510,16510,16510,0
|
|
20250514,171100,312141050680,16510,16510,16510,16510,0
|
|
20250514,171000,312141050680,16510,16510,16510,16510,0
|
|
20250514,170900,312141050680,16510,16510,16510,16510,0
|
|
20250514,170800,312141050680,16510,16510,16510,16510,0
|
|
20250514,170700,312141050680,16510,16510,16510,16510,0
|
|
20250514,170600,312141050680,16510,16510,16510,16510,0
|
|
20250514,170500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,170400,312141050680,16510,16510,16510,16510,0
|
|
20250514,170300,312141050680,16510,16510,16510,16510,0
|
|
20250514,170200,312141050680,16510,16510,16510,16510,0
|
|
20250514,170100,312141050680,16510,16510,16510,16510,0
|
|
20250514,170000,312141050680,16510,16510,16510,16510,0
|
|
20250514,165900,312141050680,16510,16510,16510,16510,0
|
|
20250514,165800,312141050680,16510,16510,16510,16510,0
|
|
20250514,165700,312141050680,16510,16510,16510,16510,0
|
|
20250514,165600,312141050680,16510,16510,16510,16510,0
|
|
20250514,165500,312141050680,16510,16510,16510,16510,0
|
|
20250514,165400,312141050680,16510,16510,16510,16510,0
|
|
20250514,165300,312141050680,16510,16510,16510,16510,0
|
|
20250514,165200,312141050680,16510,16510,16510,16510,0
|
|
20250514,165100,312141050680,16510,16510,16510,16510,0
|
|
20250514,165000,312141050680,16510,16510,16510,16510,0
|
|
20250514,164900,312141050680,16510,16510,16510,16510,0
|
|
20250514,164800,312141050680,16510,16510,16510,16510,0
|
|
20250514,164700,312141050680,16510,16510,16510,16510,0
|
|
20250514,164600,312141050680,16510,16510,16510,16510,0
|
|
20250514,164500,312141050680,16510,16510,16510,16510,0
|
|
20250514,164400,312141050680,16510,16510,16510,16510,0
|
|
20250514,164300,312141050680,16510,16510,16510,16510,0
|
|
20250514,164200,312141050680,16510,16510,16510,16510,0
|
|
20250514,164100,312141050680,16510,16510,16510,16510,0
|
|
20250514,164000,312141050680,16510,16510,16510,16510,0
|
|
20250514,163900,312141050680,16510,16510,16510,16510,0
|
|
20250514,163800,312141050680,16510,16510,16510,16510,0
|
|
20250514,163700,312141050680,16510,16510,16510,16510,0
|
|
20250514,163600,312141050680,16510,16510,16510,16510,0
|
|
20250514,163500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,163400,312141050680,16510,16510,16510,16510,0
|
|
20250514,163300,312141050680,16510,16510,16510,16510,0
|
|
20250514,163200,312141050680,16510,16510,16510,16510,0
|
|
20250514,163100,312141050680,16510,16510,16510,16510,0
|
|
20250514,163000,312141050680,16510,16510,16510,16510,0
|
|
20250514,162900,312141050680,16510,16510,16510,16510,0
|
|
20250514,162800,312141050680,16510,16510,16510,16510,0
|
|
20250514,162700,312141050680,16510,16510,16510,16510,0
|
|
20250514,162600,312141050680,16510,16510,16510,16510,0
|
|
20250514,162500,312141050680,16510,16510,16510,16510,0
|
|
20250514,162400,312141050680,16510,16510,16510,16510,0
|
|
20250514,162300,312141050680,16510,16510,16510,16510,0
|
|
20250514,162200,312141050680,16510,16510,16510,16510,0
|
|
20250514,162100,312141050680,16510,16510,16510,16510,0
|
|
20250514,162000,312141050680,16510,16510,16510,16510,0
|
|
20250514,161900,312141050680,16510,16510,16510,16510,0
|
|
20250514,161800,312141050680,16510,16510,16510,16510,0
|
|
20250514,161700,312141050680,16510,16510,16510,16510,0
|
|
20250514,161600,312141050680,16510,16510,16510,16510,0
|
|
20250514,161500,312141050680,16510,16510,16510,16510,0
|
|
20250514,161400,312141050680,16510,16510,16510,16510,0
|
|
20250514,161300,312141050680,16510,16510,16510,16510,0
|
|
20250514,161200,312141050680,16510,16510,16510,16510,0
|
|
20250514,161100,312141050680,16510,16510,16510,16510,0
|
|
20250514,161000,312141050680,16510,16510,16510,16510,0
|
|
20250514,160900,312141050680,16510,16510,16510,16510,0
|
|
20250514,160800,312141050680,16510,16510,16510,16510,0
|
|
20250514,160700,312141050680,16510,16510,16510,16510,0
|
|
20250514,160600,312141050680,16510,16510,16510,16510,0
|
|
20250514,160500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,160400,312141050680,16510,16510,16510,16510,0
|
|
20250514,160300,312141050680,16510,16510,16510,16510,0
|
|
20250514,160200,312141050680,16510,16510,16510,16510,0
|
|
20250514,160100,312141050680,16510,16510,16510,16510,0
|
|
20250514,160000,312141050680,16510,16510,16510,16510,0
|
|
20250514,155900,312141050680,16510,16510,16510,16510,0
|
|
20250514,155800,312141050680,16510,16510,16510,16510,0
|
|
20250514,155700,312141050680,16510,16510,16510,16510,0
|
|
20250514,155600,312141050680,16510,16510,16510,16510,0
|
|
20250514,155500,312141050680,16510,16510,16510,16510,0
|
|
20250514,155400,312141050680,16510,16510,16510,16510,0
|
|
20250514,155300,312141050680,16510,16510,16510,16510,0
|
|
20250514,155200,312141050680,16510,16510,16510,16510,0
|
|
20250514,155100,312141050680,16510,16510,16510,16510,0
|
|
20250514,155000,312141050680,16510,16510,16510,16510,0
|
|
20250514,154900,312141050680,16510,16510,16510,16510,0
|
|
20250514,154800,312141050680,16510,16510,16510,16510,0
|
|
20250514,154700,312141050680,16510,16510,16510,16510,0
|
|
20250514,154600,312141050680,16510,16510,16510,16510,0
|
|
20250514,154500,312141050680,16510,16510,16510,16510,0
|
|
20250514,154400,312141050680,16510,16510,16510,16510,0
|
|
20250514,154300,312141050680,16510,16510,16510,16510,0
|
|
20250514,154200,312141050680,16510,16510,16510,16510,0
|
|
20250514,154100,312141050680,16510,16510,16510,16510,0
|
|
20250514,154000,312141050680,16510,16510,16510,16510,0
|
|
20250514,153900,312141050680,16510,16510,16510,16510,0
|
|
20250514,153800,312141050680,16510,16510,16510,16510,0
|
|
20250514,153700,312141050680,16510,16510,16510,16510,0
|
|
20250514,153600,312141050680,16510,16510,16510,16510,0
|
|
20250514,153500,312141050680,16510,16510,16510,16510,62254
|
|
20250514,153400,312141050680,16510,16510,16510,16510,0
|
|
20250514,153300,312141050680,16510,16510,16510,16510,0
|
|
20250514,153200,312141050680,16510,16510,16510,16510,0
|
|
20250514,153100,312141050680,16510,16510,16510,16510,0
|
|
20250514,153000,312141050680,16510,16510,16510,16510,62254
|
|
20250514,152900,311113237140,16410,16410,16410,16410,0
|
|
20250514,152800,311113237140,16410,16410,16410,16410,0
|
|
20250514,152700,311113237140,16410,16410,16410,16410,0
|
|
20250514,152600,311113237140,16410,16410,16410,16410,0
|
|
20250514,152500,311113237140,16410,16410,16410,16410,0
|
|
20250514,152400,311113237140,16410,16410,16410,16410,0
|
|
20250514,152300,311113237140,16410,16410,16410,16410,0
|
|
20250514,152200,311113237140,16410,16410,16410,16410,0
|
|
20250514,152100,311113237140,16410,16410,16410,16410,0
|
|
20250514,152000,311113237140,16410,16410,16410,16410,0
|
|
20250514,151900,311113237140,16410,16430,16430,16380,26332
|
|
20250514,151800,310681277810,16430,16450,16490,16400,26809
|
|
20250514,151700,310240531805,16450,16440,16450,16340,23718
|
|
20250514,151600,309851261215,16440,16460,16500,16270,56313
|
|
20250514,151500,308930637395,16460,16410,16500,16380,29512
|
|
20250514,151400,308445417570,16400,16450,16460,16400,14935
|
|
20250514,151300,308200070320,16450,16430,16470,16390,27175
|
|
20250514,151200,307753376620,16430,16390,16450,16340,18727
|
|
20250514,151100,307446484530,16390,16300,16420,16300,32005
|
|
20250514,151000,306922841795,16300,16440,16490,16300,69551
|
|
20250514,150900,305783279375,16440,16410,16450,16360,41182
|
|
20250514,150800,305108205825,16420,16510,16550,16320,97805
|
|
20250514,150700,303501723765,16520,16630,16630,16420,82722
|
|
20250514,150600,302136630375,16630,16870,16880,16540,100776
|
|
20250514,150500,300452837590,16860,16870,16900,16860,10072
|
|
20250514,150400,300282882570,16870,16950,16950,16830,39009
|
|
20250514,150300,299624404710,16950,16940,16950,16890,22420
|
|
20250514,150200,299245096285,16930,16940,16970,16920,8721
|
|
20250514,150100,299097311965,16940,16990,16990,16880,22520
|
|
20250514,150000,298716061345,16990,17000,17020,16960,24270
|
|
20250514,145900,298303618740,17000,16940,17030,16940,45524
|
|
20250514,145800,297530166810,16940,16900,16950,16880,14658
|
|
20250514,145700,297282194930,16890,16940,16950,16850,18290
|
|
20250514,145600,296973330310,16940,16950,16970,16940,12356
|
|
20250514,145500,296763802205,16960,16930,16960,16880,16241
|
|
20250514,145400,296489204305,16920,16960,17000,16900,17992
|
|
20250514,145300,296184065245,16940,17000,17000,16890,30793
|
|
20250514,145200,295662722595,16990,16960,17010,16890,53485
|
|
20250514,145100,294754899915,16940,16850,17000,16830,41742
|
|
20250514,145000,294048158475,16850,16840,16920,16830,18185
|
|
20250514,144900,293741453195,16870,16880,16910,16800,43713
|
|
20250514,144800,293005248965,16880,17030,17030,16860,39493
|
|
20250514,144700,292336381865,17020,16970,17040,16940,39231
|
|
20250514,144600,291669522535,16970,16950,16970,16890,24545
|
|
20250514,144500,291253866365,16930,16850,16950,16830,23465
|
|
20250514,144400,290857992515,16850,16830,16900,16800,24807
|
|
20250514,144300,290440031005,16830,16970,16980,16820,22518
|
|
20250514,144200,290059894105,16970,16890,17000,16790,69593
|
|
20250514,144100,288886393125,16900,17020,17030,16890,34828
|
|
20250514,144000,288296496550,17020,16980,17080,16950,45054
|
|
20250514,143900,287529388190,16970,16980,17000,16870,81813
|
|
20250514,143800,286144057050,16970,17060,17070,16960,83804
|
|
20250514,143700,284718744445,17070,17120,17130,17060,36458
|
|
20250514,143600,284095977370,17120,17170,17210,17070,55876
|
|
20250514,143500,283138295220,17180,17120,17240,17110,77589
|
|
20250514,143400,281804095955,17120,17120,17250,17050,119703
|
|
20250514,143300,279749015965,17130,17060,17140,16970,64308
|
|
20250514,143200,278652477360,17060,17060,17180,17000,85569
|
|
20250514,143100,277190210780,17050,17060,17080,17000,67720
|
|
20250514,143000,276037126990,17040,17180,17190,16950,94028
|
|
20250514,142900,274433653935,17170,17180,17240,17100,116613
|
|
20250514,142800,272430486700,17150,17100,17260,17070,221459
|
|
20250514,142700,268629407880,17100,17010,17150,16910,163834
|
|
20250514,142600,265838174745,17020,16900,17090,16900,174340
|
|
20250514,142500,262872369370,16900,16860,17000,16850,158281
|
|
20250514,142400,260193785470,16850,16630,16870,16620,154184
|
|
20250514,142300,257605829870,16630,16510,16630,16510,60910
|
|
20250514,142200,256597645270,16510,16420,16520,16420,17574
|
|
20250514,142100,256307539790,16470,16400,16480,16400,6672
|
|
20250514,142000,256197895920,16400,16390,16420,16390,1555
|
|
20250514,141900,256172393110,16400,16390,16400,16390,2242
|
|
20250514,141800,256135644410,16390,16420,16440,16390,2636
|
|
20250514,141700,256092386550,16420,16440,16450,16420,3219
|
|
20250514,141600,256039466860,16440,16420,16450,16420,2318
|
|
20250514,141500,256001386810,16420,16380,16430,16380,2572
|
|
20250514,141400,255959211870,16380,16380,16430,16370,1899
|
|
20250514,141300,255928107880,16380,16370,16380,16350,5159
|
|
20250514,141200,255843700830,16380,16410,16410,16360,9113
|
|
20250514,141100,255694354080,16400,16430,16430,16400,4359
|
|
20250514,141000,255622825190,16430,16420,16460,16420,1787
|
|
20250514,140900,255593472600,16420,16440,16450,16420,1047
|
|
20250514,140800,255576279020,16420,16425,16440,16410,1823
|
|
20250514,140700,255546336305,16420,16440,16440,16410,2162
|
|
20250514,140600,255510851505,16440,16430,16440,16400,5589
|
|
20250514,140500,255419148025,16410,16420,16440,16410,5327
|
|
20250514,140400,255331677865,16430,16460,16470,16430,2978
|
|
20250514,140300,255282694985,16460,16490,16500,16450,3142
|
|
20250514,140200,255230939805,16500,16500,16530,16490,4951
|
|
20250514,140100,255149234175,16500,16530,16540,16490,9945
|
|
20250514,140000,254985028765,16520,16480,16540,16460,8303
|
|
20250514,135900,254847974365,16460,16390,16490,16390,5337
|
|
20250514,135800,254760201945,16390,16400,16400,16380,4713
|
|
20250514,135700,254682965275,16390,16380,16420,16380,3627
|
|
20250514,135600,254623490955,16380,16410,16440,16380,17866
|
|
20250514,135500,254330430165,16410,16440,16450,16410,9959
|
|
20250514,135400,254166822025,16440,16460,16490,16440,7669
|
|
20250514,135300,254040597880,16460,16520,16540,16450,13766
|
|
20250514,135200,253813431780,16520,16600,16610,16510,14465
|
|
20250514,135100,253573863840,16600,16620,16640,16580,4988
|
|
20250514,135000,253490981920,16640,16580,16640,16550,9716
|
|
20250514,134900,253330024595,16580,16620,16650,16580,10980
|
|
20250514,134800,253147552905,16620,16660,16670,16620,21457
|
|
20250514,134700,252790406965,16670,16630,16700,16560,52151
|
|
20250514,134600,251921387505,16630,16510,16690,16510,46475
|
|
20250514,134500,251149513090,16510,16490,16530,16480,9478
|
|
20250514,134400,250993061810,16490,16470,16500,16470,4549
|
|
20250514,134300,250918060660,16490,16470,16500,16460,2949
|
|
20250514,134200,250869446730,16460,16510,16520,16460,10175
|
|
20250514,134100,250701670810,16510,16470,16530,16470,8627
|
|
20250514,134000,250559309290,16470,16530,16540,16470,8659
|
|
20250514,133900,250416501920,16540,16460,16550,16450,18304
|
|
20250514,133800,250114239000,16460,16430,16460,16420,7317
|
|
20250514,133700,249993923560,16430,16430,16435,16420,2474
|
|
20250514,133600,249953282020,16430,16420,16440,16410,2917
|
|
20250514,133500,249905394510,16410,16440,16440,16410,5253
|
|
20250514,133400,249819116540,16440,16410,16440,16400,17583
|
|
20250514,133300,249530236210,16420,16310,16430,16300,14622
|
|
20250514,133200,249290870420,16310,16300,16340,16290,2508
|
|
20250514,133100,249249977690,16290,16290,16340,16280,2621
|
|
20250514,133000,249207236690,16290,16260,16310,16260,4475
|
|
20250514,132900,249134416590,16270,16330,16340,16270,6759
|
|
20250514,132800,249024255060,16340,16365,16370,16330,3386
|
|
20250514,132700,248968903275,16370,16380,16380,16340,6271
|
|
20250514,132600,248866323745,16370,16320,16380,16320,7983
|
|
20250514,132500,248735755475,16330,16250,16370,16250,11111
|
|
20250514,132400,248554834165,16260,16310,16310,16250,19359
|
|
20250514,132300,248239909465,16310,16350,16350,16290,19636
|
|
20250514,132200,247919624525,16350,16370,16390,16350,6637
|
|
20250514,132100,247811026895,16380,16390,16410,16370,4275
|
|
20250514,132000,247740994625,16400,16410,16420,16370,7948
|
|
20250514,131900,247610729295,16410,16430,16440,16400,4116
|
|
20250514,131800,247543141385,16430,16460,16460,16415,4013
|
|
20250514,131700,247477156500,16470,16470,16470,16450,3164
|
|
20250514,131600,247425075890,16460,16480,16490,16460,5891
|
|
20250514,131500,247327990380,16470,16400,16470,16400,3957
|
|
20250514,131400,247262949250,16410,16510,16510,16390,13184
|
|
20250514,131300,247046091430,16510,16450,16510,16450,14355
|
|
20250514,131200,246809419210,16450,16480,16510,16450,23597
|
|
20250514,131100,246420192570,16470,16340,16490,16340,13113
|
|
20250514,131000,246204636920,16360,16300,16390,16300,6847
|
|
20250514,130900,246092847430,16300,16300,16310,16290,4107
|
|
20250514,130800,246025896870,16310,16300,16320,16270,13998
|
|
20250514,130700,245797910730,16300,16390,16400,16300,11085
|
|
20250514,130600,245616759800,16390,16420,16430,16390,5596
|
|
20250514,130500,245524958210,16420,16450,16490,16400,11523
|
|
20250514,130400,245335436840,16450,16450,16460,16390,7585
|
|
20250514,130300,245210780090,16440,16400,16470,16400,16490
|
|
20250514,130200,244939618140,16400,16330,16420,16320,14924
|
|
20250514,130100,244695154800,16320,16300,16330,16290,14124
|
|
20250514,130000,244464898570,16300,16270,16310,16270,7813
|
|
20250514,125900,244337698970,16270,16320,16330,16270,34369
|
|
20250514,125800,243777465405,16320,16390,16400,16320,16038
|
|
20250514,125700,243515288115,16390,16390,16410,16390,5403
|
|
20250514,125600,243426686085,16400,16360,16420,16350,9541
|
|
20250514,125500,243270491585,16360,16370,16380,16360,11433
|
|
20250514,125400,243083416755,16370,16380,16400,16360,8663
|
|
20250514,125300,242941665645,16380,16370,16400,16350,4805
|
|
20250514,125200,242863043695,16360,16380,16400,16350,12270
|
|
20250514,125100,242662248765,16380,16430,16435,16370,9848
|
|
20250514,125000,242500760390,16440,16480,16490,16430,10045
|
|
20250514,124900,242335399220,16480,16450,16490,16440,7947
|
|
20250514,124800,242204606600,16450,16420,16470,16420,9109
|
|
20250514,124700,242054745930,16420,16400,16420,16370,4698
|
|
20250514,124600,241977729310,16400,16380,16400,16370,5382
|
|
20250514,124500,241889563120,16380,16370,16410,16360,8689
|
|
20250514,124400,241747309685,16370,16400,16410,16360,11950
|
|
20250514,124300,241551573805,16410,16410,16420,16370,7881
|
|
20250514,124200,241422331725,16400,16380,16470,16370,17827
|
|
20250514,124100,241129651100,16380,16410,16430,16360,18960
|
|
20250514,124000,240819156855,16410,16470,16470,16370,28437
|
|
20250514,123900,240352597495,16460,16510,16510,16460,8449
|
|
20250514,123800,240213321955,16500,16480,16520,16460,8048
|
|
20250514,123700,240080618160,16480,16490,16520,16470,9434
|
|
20250514,123600,239925073100,16480,16590,16590,16480,22184
|
|
20250514,123500,239558478595,16580,16620,16640,16580,5979
|
|
20250514,123400,239459233640,16640,16620,16650,16610,3323
|
|
20250514,123300,239403968710,16650,16590,16650,16590,7521
|
|
20250514,123200,239279102510,16590,16670,16670,16580,11459
|
|
20250514,123100,239088614370,16670,16680,16690,16660,5524
|
|
20250514,123000,238996505235,16680,16760,16770,16650,19973
|
|
20250514,122900,238662763500,16770,16740,16770,16710,23122
|
|
20250514,122800,238275777980,16750,16660,16760,16650,19808
|
|
20250514,122700,237944368640,16660,16700,16700,16640,14407
|
|
20250514,122600,237704118240,16690,16610,16730,16610,41434
|
|
20250514,122500,237012675515,16610,16550,16610,16550,5990
|
|
20250514,122400,236913358825,16550,16540,16550,16520,3941
|
|
20250514,122300,236848196190,16540,16570,16570,16520,6510
|
|
20250514,122200,236740420740,16570,16590,16590,16570,5789
|
|
20250514,122100,236644423710,16590,16520,16600,16510,8792
|
|
20250514,122000,236498717150,16520,16480,16530,16480,4900
|
|
20250514,121900,236417824300,16480,16490,16500,16470,5122
|
|
20250514,121800,236333384705,16500,16540,16540,16490,6883
|
|
20250514,121700,236219758655,16540,16580,16590,16510,12686
|
|
20250514,121600,236009921395,16570,16600,16600,16560,7692
|
|
20250514,121500,235882405970,16580,16590,16600,16560,17829
|
|
20250514,121400,235586669160,16600,16530,16600,16520,19955
|
|
20250514,121300,235256116330,16520,16480,16540,16460,9069
|
|
20250514,121200,235106359990,16480,16450,16480,16390,16887
|
|
20250514,121100,234829095100,16450,16490,16500,16450,4497
|
|
20250514,121000,234755018860,16490,16470,16490,16460,2414
|
|
20250514,120900,234715260255,16460,16520,16520,16460,5355
|
|
20250514,120800,234626924345,16510,16520,16530,16510,3794
|
|
20250514,120700,234564245685,16520,16520,16540,16500,4742
|
|
20250514,120600,234485905030,16520,16540,16550,16500,14727
|
|
20250514,120500,234242380255,16530,16460,16540,16460,12467
|
|
20250514,120400,234036593680,16460,16450,16460,16430,7337
|
|
20250514,120300,233915954980,16450,16490,16500,16440,10930
|
|
20250514,120200,233735924860,16490,16470,16500,16460,8641
|
|
20250514,120100,233593533690,16480,16450,16490,16410,10215
|
|
20250514,120000,233425588170,16440,16410,16450,16400,8660
|
|
20250514,115900,233283359900,16410,16380,16420,16360,17043
|
|
20250514,115800,233003955270,16380,16350,16400,16320,30530
|
|
20250514,115700,232504729080,16350,16430,16430,16350,37093
|
|
20250514,115600,231896955275,16420,16510,16510,16420,13968
|
|
20250514,115500,231667017375,16510,16550,16560,16510,11398
|
|
20250514,115400,231478662725,16560,16550,16560,16520,10627
|
|
20250514,115300,231302912635,16550,16510,16560,16490,13001
|
|
20250514,115200,231087980495,16510,16490,16540,16480,14770
|
|
20250514,115100,230844272880,16490,16500,16540,16490,21157
|
|
20250514,115000,230494973815,16500,16480,16520,16420,42124
|
|
20250514,114900,229802116045,16470,16560,16580,16470,43023
|
|
20250514,114800,229091740265,16560,16570,16610,16550,10884
|
|
20250514,114700,228911352095,16570,16600,16600,16560,9463
|
|
20250514,114600,228754468265,16600,16540,16620,16520,15500
|
|
20250514,114500,228497818555,16560,16540,16620,16530,24202
|
|
20250514,114400,228096717350,16540,16590,16590,16530,30560
|
|
20250514,114300,227591119140,16590,16590,16600,16560,18433
|
|
20250514,114200,227285417645,16590,16580,16600,16530,50923
|
|
20250514,114100,226441750395,16580,16800,16840,16560,89871
|
|
20250514,114000,224943838795,16840,16850,16890,16800,19133
|
|
20250514,113900,224621578725,16850,16830,16860,16810,7437
|
|
20250514,113800,224496420965,16820,16820,16870,16810,13219
|
|
20250514,113700,224273798825,16830,16790,16840,16770,17149
|
|
20250514,113600,223985818405,16790,16830,16870,16790,9253
|
|
20250514,113500,223830024705,16830,16780,16920,16780,27543
|
|
20250514,113400,223365573660,16780,16845,16870,16770,18709
|
|
20250514,113300,223050951985,16850,16860,16860,16790,40296
|
|
20250514,113200,222373465500,16860,16830,16870,16820,16030
|
|
20250514,113100,222103485210,16820,16890,16950,16800,73544
|
|
20250514,113000,220865506980,16900,16850,16900,16830,34938
|
|
20250514,112900,220276354495,16880,16960,16970,16830,82147
|
|
20250514,112800,218888923185,16970,17060,17080,16970,32572
|
|
20250514,112700,218335083415,17070,17020,17090,16910,74842
|
|
20250514,112600,217063725255,17010,17070,17230,17010,45031
|
|
20250514,112500,216294891865,17070,17280,17300,17070,39293
|
|
20250514,112400,215620726495,17270,17210,17270,17160,11983
|
|
20250514,112300,215414551825,17210,17200,17240,17180,8012
|
|
20250514,112200,215276611245,17200,17190,17210,17140,20563
|
|
20250514,112100,214923656445,17190,17190,17250,17180,9991
|
|
20250514,112000,214751818955,17200,17310,17320,17190,24959
|
|
20250514,111900,214321843515,17220,17180,17390,17180,38228
|
|
20250514,111800,213660071815,17220,17250,17260,17170,17180
|
|
20250514,111700,213364519560,17260,17270,17290,17210,14893
|
|
20250514,111600,213107694710,17270,17340,17390,17220,45899
|
|
20250514,111500,212313332905,17330,17070,17390,17070,44934
|
|
20250514,111400,211537036875,17070,17190,17200,17070,29351
|
|
20250514,111300,211033869190,17180,17210,17210,17130,25066
|
|
20250514,111200,210603641410,17200,17300,17300,17150,35720
|
|
20250514,111100,209988844860,17260,17280,17380,17240,36483
|
|
20250514,111000,209357114785,17270,17270,17300,17220,19643
|
|
20250514,110900,209018338490,17270,17330,17340,17270,29368
|
|
20250514,110800,208510296820,17340,17270,17460,17270,62841
|
|
20250514,110700,207418463610,17280,17230,17350,17220,56538
|
|
20250514,110600,206439862065,17240,17260,17310,17190,46115
|
|
20250514,110500,205644201875,17250,17090,17320,17020,72740
|
|
20250514,110400,204394939275,17090,17180,17200,17070,28497
|
|
20250514,110300,203906938125,17190,17140,17190,17030,51030
|
|
20250514,110200,203035086680,17140,17130,17280,17100,69060
|
|
20250514,110100,201848072175,17130,17210,17230,16930,163321
|
|
20250514,110000,199060415275,17210,17310,17320,17170,80170
|
|
20250514,105900,197679427535,17320,17330,17380,17300,29055
|
|
20250514,105800,197175763440,17330,17380,17420,17290,39155
|
|
20250514,105700,196496379520,17420,17400,17560,17360,84142
|
|
20250514,105600,195025177275,17400,17380,17410,17240,92151
|
|
20250514,105500,193428776050,17390,17440,17520,17380,63331
|
|
20250514,105400,192322831710,17420,17380,17460,17350,36164
|
|
20250514,105300,191694136160,17370,17490,17520,17360,63822
|
|
20250514,105200,190582605780,17490,17400,17490,17280,122991
|
|
20250514,105100,188444360950,17400,17580,17700,17400,164878
|
|
20250514,105000,185548767675,17580,17740,17760,17520,179634
|
|
20250514,104900,182378856945,17760,17240,17780,17230,396153
|
|
20250514,104800,175392662490,17240,17340,17350,17160,87929
|
|
20250514,104700,173875262750,17340,17430,17430,17310,57932
|
|
20250514,104600,172869107025,17430,17190,17480,17180,102643
|
|
20250514,104500,171088128180,17200,17400,17500,17180,191116
|
|
20250514,104400,167777460645,17390,17490,17600,17390,138117
|
|
20250514,104300,165366181310,17500,17555,17600,17400,185503
|
|
20250514,104200,162126161495,17540,17505,17650,17440,269582
|
|
20250514,104100,157395654330,17510,17480,17570,17370,405644
|
|
20250514,104000,150303292015,17490,17420,17500,17410,181322
|
|
20250514,103900,147140761555,17370,17370,17370,17370,0
|
|
20250514,103800,147140761555,17370,16930,17370,16920,438176
|
|
20250514,103700,139613253505,16930,16760,16960,16750,144060
|
|
20250514,103600,137181228815,16750,16580,16760,16580,45189
|
|
20250514,103500,136427210530,16590,16520,16670,16510,16404
|
|
20250514,103400,136154973150,16520,16590,16600,16500,20060
|
|
20250514,103300,135823023270,16590,16610,16670,16590,14209
|
|
20250514,103200,135586941980,16600,16620,16750,16570,44729
|
|
20250514,103100,134840891380,16620,16570,16660,16560,32619
|
|
20250514,103000,134298710410,16580,16450,16580,16440,25081
|
|
20250514,102900,133883976110,16440,16570,16570,16400,54129
|
|
20250514,102800,132991904415,16570,16630,16650,16510,34613
|
|
20250514,102700,132418208510,16640,16690,16710,16600,37175
|
|
20250514,102600,131799127420,16690,16700,16770,16640,73991
|
|
20250514,102500,130563060635,16695,16600,16800,16600,147101
|
|
20250514,102400,128104577440,16600,16540,16620,16530,74317
|
|
20250514,102300,126872419195,16530,16410,16540,16400,35010
|
|
20250514,102200,126296102385,16410,16380,16410,16370,8134
|
|
20250514,102100,126162848835,16380,16410,16410,16360,12466
|
|
20250514,102000,125958549835,16410,16310,16430,16300,25272
|
|
20250514,101900,125544738425,16320,16310,16320,16280,7150
|
|
20250514,101800,125428204005,16310,16290,16320,16260,14162
|
|
20250514,101700,125197672205,16300,16350,16360,16290,5328
|
|
20250514,101600,125110678745,16340,16280,16340,16270,12588
|
|
20250514,101500,124905744975,16280,16380,16390,16280,16000
|
|
20250514,101400,124644266535,16380,16360,16430,16350,8704
|
|
20250514,101300,124501695205,16360,16430,16430,16360,17596
|
|
20250514,101200,124213253745,16430,16410,16430,16370,18262
|
|
20250514,101100,123913560220,16420,16330,16420,16290,21298
|
|
20250514,101000,123564981375,16330,16290,16330,16260,12697
|
|
20250514,100900,123358355320,16290,16330,16330,16260,26793
|
|
20250514,100800,122922111380,16330,16320,16360,16310,16100
|
|
20250514,100700,122659169130,16320,16380,16390,16320,15134
|
|
20250514,100600,122411642885,16390,16330,16410,16280,23397
|
|
20250514,100500,122028881770,16340,16270,16340,16250,24556
|
|
20250514,100400,121629235220,16270,16310,16330,16250,48198
|
|
20250514,100300,120844512010,16310,16330,16370,16310,28461
|
|
20250514,100200,120379560480,16320,16440,16450,16300,63592
|
|
20250514,100100,119339361985,16440,16450,16460,16400,26279
|
|
20250514,100000,118907713950,16450,16570,16600,16350,77923
|
|
20250514,095900,117625757185,16590,16640,16640,16560,15832
|
|
20250514,095800,117363082405,16640,16580,16640,16540,27764
|
|
20250514,095700,116903185575,16600,16660,16660,16550,27610
|
|
20250514,095600,116445119270,16660,16640,16740,16610,53079
|
|
20250514,095500,115559642580,16650,16600,16650,16500,47011
|
|
20250514,095400,114781748090,16600,16530,16640,16530,32998
|
|
20250514,095300,114234319675,16530,16720,16740,16530,65328
|
|
20250514,095200,113149224655,16720,16630,16750,16520,76271
|
|
20250514,095100,111880049370,16650,16570,16880,16570,96995
|
|
20250514,095000,110260292810,16570,16720,16790,16460,198726
|
|
20250514,094900,106955333230,16730,16930,17270,16520,411078
|
|
20250514,094800,99987001650,16950,16890,17000,16860,89279
|
|
20250514,094700,98476511125,16890,16890,17010,16790,138936
|
|
20250514,094600,96130490180,16890,16870,17070,16850,185535
|
|
20250514,094500,92984574550,16870,17180,17230,16760,400880
|
|
20250514,094400,86156557100,17160,16850,17200,16820,474059
|
|
20250514,094300,78105237155,16870,16470,16900,16450,292703
|
|
20250514,094200,73204595470,16530,16590,16630,16430,109698
|
|
20250514,094100,71389230515,16570,16340,16670,16320,127559
|
|
20250514,094000,69278732740,16340,16390,16460,16340,48713
|
|
20250514,093900,68479721630,16390,16250,16390,16210,23865
|
|
20250514,093800,68091250695,16260,16260,16260,16200,22497
|
|
20250514,093700,67725898035,16250,16310,16330,16230,29636
|
|
20250514,093600,67243594015,16310,16310,16340,16275,35874
|
|
20250514,093500,66658332225,16320,16210,16400,16190,45676
|
|
20250514,093400,65914341485,16210,16080,16250,16060,50778
|
|
20250514,093300,65093953945,16080,16300,16300,16070,76704
|
|
20250514,093200,63853967085,16300,16500,16520,16250,63940
|
|
20250514,093100,62805741705,16500,16270,16520,16230,87356
|
|
20250514,093000,61371399665,16230,16290,16290,16220,43377
|
|
20250514,092900,60666746465,16290,16225,16300,16110,107669
|
|
20250514,092800,58922207790,16230,16360,16380,16200,131231
|
|
20250514,092700,56784688475,16370,16480,16600,16370,78176
|
|
20250514,092600,55495431200,16430,16430,16660,16400,125825
|
|
20250514,092500,53414991450,16430,16690,16770,16400,166371
|
|
20250514,092400,50653001805,16680,16800,16820,16600,202843
|
|
20250514,092300,47261345460,16800,16670,16800,16550,321790
|
|
20250514,092200,41893404915,16660,16370,16700,16350,368745
|
|
20250514,092100,35783610335,16380,16350,16380,16230,162492
|
|
20250514,092000,33134282965,16350,16370,16390,16230,230569
|
|
20250514,091900,29373540585,16365,16170,16370,16170,278413
|
|
20250514,091800,24846221270,16190,15920,16230,15910,283145
|
|
20250514,091700,20282810435,15920,15850,16000,15850,127692
|
|
20250514,091600,18246338360,15850,15790,15900,15790,44842
|
|
20250514,091500,17535114495,15780,15870,15900,15670,70070
|
|
20250514,091400,16426149800,15870,15850,15960,15840,130994
|
|
20250514,091300,14343564615,15850,15610,15860,15580,76278
|
|
20250514,091200,13140375185,15580,15680,15690,15530,25670
|
|
20250514,091100,12739281550,15680,15520,15710,15490,37260
|
|
20250514,091000,12157548470,15520,15620,15620,15510,15290
|
|
20250514,090900,11919506635,15610,15480,15620,15470,20019
|
|
20250514,090800,11608078735,15480,15560,15565,15400,26344
|
|
20250514,090700,11200895700,15560,15590,15630,15560,14782
|
|
20250514,090600,10970326545,15590,15690,15700,15510,29566
|
|
20250514,090500,10509185885,15670,15510,15720,15510,53994
|
|
20250514,090400,9664425590,15510,15450,15530,15350,41288
|
|
20250514,090300,9027895800,15450,15570,15580,15450,49549
|
|
20250514,090200,8259765245,15560,15290,15650,15270,78553
|
|
20250514,090100,7044975105,15310,15600,16170,15160,233857
|
|
20250514,090000,3347463490,15610,15800,15900,15600,207375
|