747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,212400,866834560,14050,14050,14050,14050,1651
|
|
20250514,212300,866834560,14050,14050,14050,14050,0
|
|
20250514,212200,866834560,14050,14050,14050,14050,0
|
|
20250514,212100,866834560,14050,14050,14050,14050,0
|
|
20250514,212000,866834560,14050,14050,14050,14050,0
|
|
20250514,211900,866834560,14050,14050,14050,14050,0
|
|
20250514,211800,866834560,14050,14050,14050,14050,0
|
|
20250514,211700,866834560,14050,14050,14050,14050,0
|
|
20250514,211600,866834560,14050,14050,14050,14050,0
|
|
20250514,211500,866834560,14050,14050,14050,14050,0
|
|
20250514,211400,866834560,14050,14050,14050,14050,0
|
|
20250514,211300,866834560,14050,14050,14050,14050,0
|
|
20250514,211200,866834560,14050,14050,14050,14050,0
|
|
20250514,211100,866834560,14050,14050,14050,14050,0
|
|
20250514,211000,866834560,14050,14050,14050,14050,0
|
|
20250514,210900,866834560,14050,14050,14050,14050,0
|
|
20250514,210800,866834560,14050,14050,14050,14050,0
|
|
20250514,210700,866834560,14050,14050,14050,14050,0
|
|
20250514,210600,866834560,14050,14050,14050,14050,0
|
|
20250514,210500,866834560,14050,14050,14050,14050,0
|
|
20250514,210400,866834560,14050,14050,14050,14050,0
|
|
20250514,210300,866834560,14050,14050,14050,14050,0
|
|
20250514,210200,866834560,14050,14050,14050,14050,0
|
|
20250514,210100,866834560,14050,14050,14050,14050,0
|
|
20250514,210000,866834560,14050,14050,14050,14050,0
|
|
20250514,205900,866834560,14050,14050,14050,14050,0
|
|
20250514,205800,866834560,14050,14050,14050,14050,0
|
|
20250514,205700,866834560,14050,14050,14050,14050,0
|
|
20250514,205600,866834560,14050,14050,14050,14050,0
|
|
20250514,205500,866834560,14050,14050,14050,14050,0
|
|
20250514,205400,866834560,14050,14050,14050,14050,1651
|
|
20250514,205300,866834560,14050,14050,14050,14050,0
|
|
20250514,205200,866834560,14050,14050,14050,14050,0
|
|
20250514,205100,866834560,14050,14050,14050,14050,0
|
|
20250514,205000,866834560,14050,14050,14050,14050,0
|
|
20250514,204900,866834560,14050,14050,14050,14050,0
|
|
20250514,204800,866834560,14050,14050,14050,14050,0
|
|
20250514,204700,866834560,14050,14050,14050,14050,0
|
|
20250514,204600,866834560,14050,14050,14050,14050,0
|
|
20250514,204500,866834560,14050,14050,14050,14050,0
|
|
20250514,204400,866834560,14050,14050,14050,14050,0
|
|
20250514,204300,866834560,14050,14050,14050,14050,0
|
|
20250514,204200,866834560,14050,14050,14050,14050,0
|
|
20250514,204100,866834560,14050,14050,14050,14050,0
|
|
20250514,204000,866834560,14050,14050,14050,14050,0
|
|
20250514,203900,866834560,14050,14050,14050,14050,0
|
|
20250514,203800,866834560,14050,14050,14050,14050,0
|
|
20250514,203700,866834560,14050,14050,14050,14050,0
|
|
20250514,203600,866834560,14050,14050,14050,14050,0
|
|
20250514,203500,866834560,14050,14050,14050,14050,0
|
|
20250514,203400,866834560,14050,14050,14050,14050,0
|
|
20250514,203300,866834560,14050,14050,14050,14050,0
|
|
20250514,203200,866834560,14050,14050,14050,14050,0
|
|
20250514,203100,866834560,14050,14050,14050,14050,0
|
|
20250514,203000,866834560,14050,14050,14050,14050,0
|
|
20250514,202900,866834560,14050,14050,14050,14050,0
|
|
20250514,202800,866834560,14050,14050,14050,14050,0
|
|
20250514,202700,866834560,14050,14050,14050,14050,0
|
|
20250514,202600,866834560,14050,14050,14050,14050,0
|
|
20250514,202500,866834560,14050,14050,14050,14050,0
|
|
20250514,202400,866834560,14050,14050,14050,14050,1651
|
|
20250514,202300,866834560,14050,14050,14050,14050,0
|
|
20250514,202200,866834560,14050,14050,14050,14050,0
|
|
20250514,202100,866834560,14050,14050,14050,14050,0
|
|
20250514,202000,866834560,14050,14050,14050,14050,0
|
|
20250514,201900,866834560,14050,14050,14050,14050,0
|
|
20250514,201800,866834560,14050,14050,14050,14050,0
|
|
20250514,201700,866834560,14050,14050,14050,14050,0
|
|
20250514,201600,866834560,14050,14050,14050,14050,0
|
|
20250514,201500,866834560,14050,14050,14050,14050,0
|
|
20250514,201400,866834560,14050,14050,14050,14050,0
|
|
20250514,201300,866834560,14050,14050,14050,14050,0
|
|
20250514,201200,866834560,14050,14050,14050,14050,0
|
|
20250514,201100,866834560,14050,14050,14050,14050,0
|
|
20250514,201000,866834560,14050,14050,14050,14050,0
|
|
20250514,200900,866834560,14050,14050,14050,14050,0
|
|
20250514,200800,866834560,14050,14050,14050,14050,0
|
|
20250514,200700,866834560,14050,14050,14050,14050,0
|
|
20250514,200600,866834560,14050,14050,14050,14050,0
|
|
20250514,200500,866834560,14050,14050,14050,14050,0
|
|
20250514,200400,866834560,14050,14050,14050,14050,0
|
|
20250514,200300,866834560,14050,14050,14050,14050,0
|
|
20250514,200200,866834560,14050,14050,14050,14050,0
|
|
20250514,200100,866834560,14050,14050,14050,14050,0
|
|
20250514,200000,866834560,14050,14050,14050,14050,0
|
|
20250514,195900,866834560,14050,14050,14050,14050,0
|
|
20250514,195800,866834560,14050,14050,14050,14050,0
|
|
20250514,195700,866834560,14050,14050,14050,14050,0
|
|
20250514,195600,866834560,14050,14050,14050,14050,0
|
|
20250514,195500,866834560,14050,14050,14050,14050,0
|
|
20250514,195400,866834560,14050,14050,14050,14050,1651
|
|
20250514,195300,866834560,14050,14050,14050,14050,0
|
|
20250514,195200,866834560,14050,14050,14050,14050,0
|
|
20250514,195100,866834560,14050,14050,14050,14050,0
|
|
20250514,195000,866834560,14050,14050,14050,14050,0
|
|
20250514,194900,866834560,14050,14050,14050,14050,0
|
|
20250514,194800,866834560,14050,14050,14050,14050,0
|
|
20250514,194700,866834560,14050,14050,14050,14050,0
|
|
20250514,194600,866834560,14050,14050,14050,14050,0
|
|
20250514,194500,866834560,14050,14050,14050,14050,0
|
|
20250514,194400,866834560,14050,14050,14050,14050,0
|
|
20250514,194300,866834560,14050,14050,14050,14050,0
|
|
20250514,194200,866834560,14050,14050,14050,14050,0
|
|
20250514,194100,866834560,14050,14050,14050,14050,0
|
|
20250514,194000,866834560,14050,14050,14050,14050,0
|
|
20250514,193900,866834560,14050,14050,14050,14050,0
|
|
20250514,193800,866834560,14050,14050,14050,14050,0
|
|
20250514,193700,866834560,14050,14050,14050,14050,0
|
|
20250514,193600,866834560,14050,14050,14050,14050,0
|
|
20250514,193500,866834560,14050,14050,14050,14050,0
|
|
20250514,193400,866834560,14050,14050,14050,14050,0
|
|
20250514,193300,866834560,14050,14050,14050,14050,0
|
|
20250514,193200,866834560,14050,14050,14050,14050,0
|
|
20250514,193100,866834560,14050,14050,14050,14050,0
|
|
20250514,193000,866834560,14050,14050,14050,14050,0
|
|
20250514,192900,866834560,14050,14050,14050,14050,0
|
|
20250514,192800,866834560,14050,14050,14050,14050,0
|
|
20250514,192700,866834560,14050,14050,14050,14050,0
|
|
20250514,192600,866834560,14050,14050,14050,14050,0
|
|
20250514,192500,866834560,14050,14050,14050,14050,0
|
|
20250514,192400,866834560,14050,14050,14050,14050,1651
|
|
20250514,192300,866834560,14050,14050,14050,14050,0
|
|
20250514,192200,866834560,14050,14050,14050,14050,0
|
|
20250514,192100,866834560,14050,14050,14050,14050,0
|
|
20250514,192000,866834560,14050,14050,14050,14050,0
|
|
20250514,191900,866834560,14050,14050,14050,14050,0
|
|
20250514,191800,866834560,14050,14050,14050,14050,0
|
|
20250514,191700,866834560,14050,14050,14050,14050,0
|
|
20250514,191600,866834560,14050,14050,14050,14050,0
|
|
20250514,191500,866834560,14050,14050,14050,14050,0
|
|
20250514,191400,866834560,14050,14050,14050,14050,0
|
|
20250514,191300,866834560,14050,14050,14050,14050,0
|
|
20250514,191200,866834560,14050,14050,14050,14050,0
|
|
20250514,191100,866834560,14050,14050,14050,14050,0
|
|
20250514,191000,866834560,14050,14050,14050,14050,0
|
|
20250514,190900,866834560,14050,14050,14050,14050,0
|
|
20250514,190800,866834560,14050,14050,14050,14050,0
|
|
20250514,190700,866834560,14050,14050,14050,14050,0
|
|
20250514,190600,866834560,14050,14050,14050,14050,0
|
|
20250514,190500,866834560,14050,14050,14050,14050,0
|
|
20250514,190400,866834560,14050,14050,14050,14050,0
|
|
20250514,190300,866834560,14050,14050,14050,14050,0
|
|
20250514,190200,866834560,14050,14050,14050,14050,0
|
|
20250514,190100,866834560,14050,14050,14050,14050,0
|
|
20250514,190000,866834560,14050,14050,14050,14050,0
|
|
20250514,185900,866834560,14050,14050,14050,14050,0
|
|
20250514,185800,866834560,14050,14050,14050,14050,0
|
|
20250514,185700,866834560,14050,14050,14050,14050,0
|
|
20250514,185600,866834560,14050,14050,14050,14050,0
|
|
20250514,185500,866834560,14050,14050,14050,14050,0
|
|
20250514,185400,866834560,14050,14050,14050,14050,1651
|
|
20250514,185300,866834560,14050,14050,14050,14050,0
|
|
20250514,185200,866834560,14050,14050,14050,14050,0
|
|
20250514,185100,866834560,14050,14050,14050,14050,0
|
|
20250514,185000,866834560,14050,14050,14050,14050,0
|
|
20250514,184900,866834560,14050,14050,14050,14050,0
|
|
20250514,184800,866834560,14050,14050,14050,14050,0
|
|
20250514,184700,866834560,14050,14050,14050,14050,0
|
|
20250514,184600,866834560,14050,14050,14050,14050,0
|
|
20250514,184500,866834560,14050,14050,14050,14050,0
|
|
20250514,184400,866834560,14050,14050,14050,14050,0
|
|
20250514,184300,866834560,14050,14050,14050,14050,0
|
|
20250514,184200,866834560,14050,14050,14050,14050,0
|
|
20250514,184100,866834560,14050,14050,14050,14050,0
|
|
20250514,184000,866834560,14050,14050,14050,14050,0
|
|
20250514,183900,866834560,14050,14050,14050,14050,0
|
|
20250514,183800,866834560,14050,14050,14050,14050,0
|
|
20250514,183700,866834560,14050,14050,14050,14050,0
|
|
20250514,183600,866834560,14050,14050,14050,14050,0
|
|
20250514,183500,866834560,14050,14050,14050,14050,0
|
|
20250514,183400,866834560,14050,14050,14050,14050,0
|
|
20250514,183300,866834560,14050,14050,14050,14050,0
|
|
20250514,183200,866834560,14050,14050,14050,14050,0
|
|
20250514,183100,866834560,14050,14050,14050,14050,0
|
|
20250514,183000,866834560,14050,14050,14050,14050,0
|
|
20250514,182900,866834560,14050,14050,14050,14050,0
|
|
20250514,182800,866834560,14050,14050,14050,14050,0
|
|
20250514,182700,866834560,14050,14050,14050,14050,0
|
|
20250514,182600,866834560,14050,14050,14050,14050,0
|
|
20250514,182500,866834560,14050,14050,14050,14050,0
|
|
20250514,182400,866834560,14050,14050,14050,14050,1651
|
|
20250514,182300,866834560,14050,14050,14050,14050,0
|
|
20250514,182200,866834560,14050,14050,14050,14050,0
|
|
20250514,182100,866834560,14050,14050,14050,14050,0
|
|
20250514,182000,866834560,14050,14050,14050,14050,0
|
|
20250514,181900,866834560,14050,14050,14050,14050,0
|
|
20250514,181800,866834560,14050,14050,14050,14050,0
|
|
20250514,181700,866834560,14050,14050,14050,14050,0
|
|
20250514,181600,866834560,14050,14050,14050,14050,0
|
|
20250514,181500,866834560,14050,14050,14050,14050,0
|
|
20250514,181400,866834560,14050,14050,14050,14050,0
|
|
20250514,181300,866834560,14050,14050,14050,14050,0
|
|
20250514,181200,866834560,14050,14050,14050,14050,0
|
|
20250514,181100,866834560,14050,14050,14050,14050,0
|
|
20250514,181000,866834560,14050,14050,14050,14050,0
|
|
20250514,180900,866834560,14050,14050,14050,14050,0
|
|
20250514,180800,866834560,14050,14050,14050,14050,0
|
|
20250514,180700,866834560,14050,14050,14050,14050,0
|
|
20250514,180600,866834560,14050,14050,14050,14050,0
|
|
20250514,180500,866834560,14050,14050,14050,14050,0
|
|
20250514,180400,866834560,14050,14050,14050,14050,0
|
|
20250514,180300,866834560,14050,14050,14050,14050,0
|
|
20250514,180200,866834560,14050,14050,14050,14050,0
|
|
20250514,180100,866834560,14050,14050,14050,14050,0
|
|
20250514,180000,866834560,14050,14050,14050,14050,0
|
|
20250514,175900,866834560,14050,14050,14050,14050,0
|
|
20250514,175800,866834560,14050,14050,14050,14050,0
|
|
20250514,175700,866834560,14050,14050,14050,14050,0
|
|
20250514,175600,866834560,14050,14050,14050,14050,0
|
|
20250514,175500,866834560,14050,14050,14050,14050,0
|
|
20250514,175400,866834560,14050,14050,14050,14050,1651
|
|
20250514,175300,866834560,14050,14050,14050,14050,0
|
|
20250514,175200,866834560,14050,14050,14050,14050,0
|
|
20250514,175100,866834560,14050,14050,14050,14050,0
|
|
20250514,175000,866834560,14050,14050,14050,14050,0
|
|
20250514,174900,866834560,14050,14050,14050,14050,0
|
|
20250514,174800,866834560,14050,14050,14050,14050,0
|
|
20250514,174700,866834560,14050,14050,14050,14050,0
|
|
20250514,174600,866834560,14050,14050,14050,14050,0
|
|
20250514,174500,866834560,14050,14050,14050,14050,0
|
|
20250514,174400,866834560,14050,14050,14050,14050,0
|
|
20250514,174300,866834560,14050,14050,14050,14050,0
|
|
20250514,174200,866834560,14050,14050,14050,14050,0
|
|
20250514,174100,866834560,14050,14050,14050,14050,0
|
|
20250514,174000,866834560,14050,14050,14050,14050,0
|
|
20250514,173900,866834560,14050,14050,14050,14050,0
|
|
20250514,173800,866834560,14050,14050,14050,14050,0
|
|
20250514,173700,866834560,14050,14050,14050,14050,0
|
|
20250514,173600,866834560,14050,14050,14050,14050,0
|
|
20250514,173500,866834560,14050,14050,14050,14050,0
|
|
20250514,173400,866834560,14050,14050,14050,14050,0
|
|
20250514,173300,866834560,14050,14050,14050,14050,0
|
|
20250514,173200,866834560,14050,14050,14050,14050,0
|
|
20250514,173100,866834560,14050,14050,14050,14050,0
|
|
20250514,173000,866834560,14050,14050,14050,14050,0
|
|
20250514,172900,866834560,14050,14050,14050,14050,0
|
|
20250514,172800,866834560,14050,14050,14050,14050,0
|
|
20250514,172700,866834560,14050,14050,14050,14050,0
|
|
20250514,172600,866834560,14050,14050,14050,14050,0
|
|
20250514,172500,866834560,14050,14050,14050,14050,0
|
|
20250514,172400,866834560,14050,14050,14050,14050,1651
|
|
20250514,172300,866834560,14050,14050,14050,14050,0
|
|
20250514,172200,866834560,14050,14050,14050,14050,0
|
|
20250514,172100,866834560,14050,14050,14050,14050,0
|
|
20250514,172000,866834560,14050,14050,14050,14050,0
|
|
20250514,171900,866834560,14050,14050,14050,14050,0
|
|
20250514,171800,866834560,14050,14050,14050,14050,0
|
|
20250514,171700,866834560,14050,14050,14050,14050,0
|
|
20250514,171600,866834560,14050,14050,14050,14050,0
|
|
20250514,171500,866834560,14050,14050,14050,14050,0
|
|
20250514,171400,866834560,14050,14050,14050,14050,0
|
|
20250514,171300,866834560,14050,14050,14050,14050,0
|
|
20250514,171200,866834560,14050,14050,14050,14050,0
|
|
20250514,171100,866834560,14050,14050,14050,14050,0
|
|
20250514,171000,866834560,14050,14050,14050,14050,0
|
|
20250514,170900,866834560,14050,14050,14050,14050,0
|
|
20250514,170800,866834560,14050,14050,14050,14050,0
|
|
20250514,170700,866834560,14050,14050,14050,14050,0
|
|
20250514,170600,866834560,14050,14050,14050,14050,0
|
|
20250514,170500,866834560,14050,14050,14050,14050,0
|
|
20250514,170400,866834560,14050,14050,14050,14050,0
|
|
20250514,170300,866834560,14050,14050,14050,14050,0
|
|
20250514,170200,866834560,14050,14050,14050,14050,0
|
|
20250514,170100,866834560,14050,14050,14050,14050,0
|
|
20250514,170000,866834560,14050,14050,14050,14050,0
|
|
20250514,165900,866834560,14050,14050,14050,14050,0
|
|
20250514,165800,866834560,14050,14050,14050,14050,0
|
|
20250514,165700,866834560,14050,14050,14050,14050,0
|
|
20250514,165600,866834560,14050,14050,14050,14050,0
|
|
20250514,165500,866834560,14050,14050,14050,14050,0
|
|
20250514,165400,866834560,14050,14050,14050,14050,1651
|
|
20250514,165300,866834560,14050,14050,14050,14050,0
|
|
20250514,165200,866834560,14050,14050,14050,14050,0
|
|
20250514,165100,866834560,14050,14050,14050,14050,0
|
|
20250514,165000,866834560,14050,14050,14050,14050,0
|
|
20250514,164900,866834560,14050,14050,14050,14050,0
|
|
20250514,164800,866834560,14050,14050,14050,14050,0
|
|
20250514,164700,866834560,14050,14050,14050,14050,0
|
|
20250514,164600,866834560,14050,14050,14050,14050,0
|
|
20250514,164500,866834560,14050,14050,14050,14050,0
|
|
20250514,164400,866834560,14050,14050,14050,14050,0
|
|
20250514,164300,866834560,14050,14050,14050,14050,0
|
|
20250514,164200,866834560,14050,14050,14050,14050,0
|
|
20250514,164100,866834560,14050,14050,14050,14050,0
|
|
20250514,164000,866834560,14050,14050,14050,14050,0
|
|
20250514,163900,866834560,14050,14050,14050,14050,0
|
|
20250514,163800,866834560,14050,14050,14050,14050,0
|
|
20250514,163700,866834560,14050,14050,14050,14050,0
|
|
20250514,163600,866834560,14050,14050,14050,14050,0
|
|
20250514,163500,866834560,14050,14050,14050,14050,0
|
|
20250514,163400,866834560,14050,14050,14050,14050,0
|
|
20250514,163300,866834560,14050,14050,14050,14050,0
|
|
20250514,163200,866834560,14050,14050,14050,14050,0
|
|
20250514,163100,866834560,14050,14050,14050,14050,0
|
|
20250514,163000,866834560,14050,14050,14050,14050,0
|
|
20250514,162900,866834560,14050,14050,14050,14050,0
|
|
20250514,162800,866834560,14050,14050,14050,14050,0
|
|
20250514,162700,866834560,14050,14050,14050,14050,0
|
|
20250514,162600,866834560,14050,14050,14050,14050,0
|
|
20250514,162500,866834560,14050,14050,14050,14050,0
|
|
20250514,162400,866834560,14050,14050,14050,14050,1651
|
|
20250514,162300,866834560,14050,14050,14050,14050,0
|
|
20250514,162200,866834560,14050,14050,14050,14050,0
|
|
20250514,162100,866834560,14050,14050,14050,14050,0
|
|
20250514,162000,866834560,14050,14050,14050,14050,0
|
|
20250514,161900,866834560,14050,14050,14050,14050,0
|
|
20250514,161800,866834560,14050,14050,14050,14050,0
|
|
20250514,161700,866834560,14050,14050,14050,14050,0
|
|
20250514,161600,866834560,14050,14050,14050,14050,0
|
|
20250514,161500,866834560,14050,14050,14050,14050,0
|
|
20250514,161400,866834560,14050,14050,14050,14050,0
|
|
20250514,161300,866834560,14050,14050,14050,14050,0
|
|
20250514,161200,866834560,14050,14050,14050,14050,0
|
|
20250514,161100,866834560,14050,14050,14050,14050,0
|
|
20250514,161000,866834560,14050,14050,14050,14050,0
|
|
20250514,160900,866834560,14050,14050,14050,14050,0
|
|
20250514,160800,866834560,14050,14050,14050,14050,0
|
|
20250514,160700,866834560,14050,14050,14050,14050,0
|
|
20250514,160600,866834560,14050,14050,14050,14050,0
|
|
20250514,160500,866834560,14050,14050,14050,14050,0
|
|
20250514,160400,866834560,14050,14050,14050,14050,0
|
|
20250514,160300,866834560,14050,14050,14050,14050,0
|
|
20250514,160200,866834560,14050,14050,14050,14050,0
|
|
20250514,160100,866834560,14050,14050,14050,14050,0
|
|
20250514,160000,866834560,14050,14050,14050,14050,0
|
|
20250514,155900,866834560,14050,14050,14050,14050,0
|
|
20250514,155800,866834560,14050,14050,14050,14050,0
|
|
20250514,155700,866834560,14050,14050,14050,14050,0
|
|
20250514,155600,866834560,14050,14050,14050,14050,0
|
|
20250514,155500,866834560,14050,14050,14050,14050,0
|
|
20250514,155400,866834560,14050,14050,14050,14050,1651
|
|
20250514,155300,866834560,14050,14050,14050,14050,0
|
|
20250514,155200,866834560,14050,14050,14050,14050,0
|
|
20250514,155100,866834560,14050,14050,14050,14050,0
|
|
20250514,155000,866834560,14050,14050,14050,14050,0
|
|
20250514,154900,866834560,14050,14050,14050,14050,0
|
|
20250514,154800,866834560,14050,14050,14050,14050,0
|
|
20250514,154700,866834560,14050,14050,14050,14050,0
|
|
20250514,154600,866834560,14050,14050,14050,14050,0
|
|
20250514,154500,866834560,14050,14050,14050,14050,0
|
|
20250514,154400,866834560,14050,14050,14050,14050,0
|
|
20250514,154300,866834560,14050,14050,14050,14050,0
|
|
20250514,154200,866834560,14050,14050,14050,14050,0
|
|
20250514,154100,866834560,14050,14050,14050,14050,0
|
|
20250514,154000,866834560,14050,14050,14050,14050,0
|
|
20250514,153900,866834560,14050,14050,14050,14050,0
|
|
20250514,153800,866834560,14050,14050,14050,14050,0
|
|
20250514,153700,866834560,14050,14050,14050,14050,0
|
|
20250514,153600,866834560,14050,14050,14050,14050,0
|
|
20250514,153500,866834560,14050,14050,14050,14050,0
|
|
20250514,153400,866834560,14050,14050,14050,14050,0
|
|
20250514,153300,866834560,14050,14050,14050,14050,0
|
|
20250514,153200,866834560,14050,14050,14050,14050,0
|
|
20250514,153100,866834560,14050,14050,14050,14050,0
|
|
20250514,153000,866834560,14050,14050,14050,14050,1651
|
|
20250514,152900,843638010,14100,14100,14100,14100,0
|
|
20250514,152800,843638010,14100,14100,14100,14100,0
|
|
20250514,152700,843638010,14100,14100,14100,14100,0
|
|
20250514,152600,843638010,14100,14100,14100,14100,0
|
|
20250514,152500,843638010,14100,14100,14100,14100,0
|
|
20250514,152400,843638010,14100,14100,14100,14100,0
|
|
20250514,152300,843638010,14100,14100,14100,14100,0
|
|
20250514,152200,843638010,14100,14100,14100,14100,0
|
|
20250514,152100,843638010,14100,14100,14100,14100,0
|
|
20250514,152000,843638010,14100,14100,14100,14100,0
|
|
20250514,151900,843638010,14100,14080,14100,14060,395
|
|
20250514,151800,838078280,14080,14090,14110,14080,271
|
|
20250514,151700,834259380,14090,14080,14100,14080,116
|
|
20250514,151600,832625340,14090,14100,14100,14080,217
|
|
20250514,151500,829567630,14100,14100,14100,14090,175
|
|
20250514,151400,827100360,14110,14110,14110,14100,261
|
|
20250514,151300,823418710,14110,14120,14120,14100,610
|
|
20250514,151200,814814440,14120,14120,14130,14090,906
|
|
20250514,151100,802035410,14110,14120,14140,14110,1050
|
|
20250514,151000,787212420,14120,14130,14140,14110,433
|
|
20250514,150900,781098720,14150,14110,14150,14090,813
|
|
20250514,150800,769614520,14110,14030,14110,14030,379
|
|
20250514,150700,764279190,14070,14030,14070,14030,452
|
|
20250514,150600,757921000,14030,14030,14070,14030,377
|
|
20250514,150500,752621020,14030,14020,14030,14020,41
|
|
20250514,150400,752046040,14020,14030,14100,14020,324
|
|
20250514,150300,747487710,14030,13950,14030,13950,1747
|
|
20250514,150200,723032200,13950,13910,13950,13910,388
|
|
20250514,150100,717627280,13860,13850,13910,13850,330
|
|
20250514,150000,713041620,13850,13850,13850,13850,43
|
|
20250514,145900,712446070,13850,13850,13850,13850,32
|
|
20250514,145800,712002870,13850,13850,13850,13850,44
|
|
20250514,145700,711393470,13850,13850,13850,13850,54
|
|
20250514,145600,710645570,13860,13850,13860,13850,76
|
|
20250514,145500,709592430,13850,13840,13850,13840,96
|
|
20250514,145400,708262840,13850,13850,13850,13850,64
|
|
20250514,145300,707376440,13860,13860,13860,13860,12
|
|
20250514,145200,707210120,13850,13850,13860,13850,53
|
|
20250514,145100,706475970,13850,13850,13850,13850,52
|
|
20250514,145000,705755770,13850,13850,13850,13850,71
|
|
20250514,144900,704772420,13850,13850,13850,13850,87
|
|
20250514,144800,703567470,13840,13840,13840,13840,49
|
|
20250514,144700,702889310,13850,13850,13850,13850,39
|
|
20250514,144600,702349160,13850,13850,13870,13850,54
|
|
20250514,144500,701601230,13850,13850,13850,13850,31
|
|
20250514,144400,701171880,13850,13850,13850,13850,75
|
|
20250514,144300,700133130,13850,13840,13850,13840,100
|
|
20250514,144200,698748350,13840,13840,13850,13840,76
|
|
20250514,144100,697696500,13850,13850,13850,13850,0
|
|
20250514,144000,697696500,13850,13840,13850,13840,55
|
|
20250514,143900,696935290,13840,13840,13840,13840,24
|
|
20250514,143800,696603130,13840,13850,13850,13830,93
|
|
20250514,143700,695315760,13870,13860,13870,13860,60
|
|
20250514,143600,694483780,13860,13830,13860,13830,234
|
|
20250514,143500,691244500,13830,13830,13830,13830,54
|
|
20250514,143400,690497680,13830,13830,13840,13830,73
|
|
20250514,143300,689487980,13840,13840,13840,13840,22
|
|
20250514,143200,689183500,13840,13840,13840,13840,90
|
|
20250514,143100,687937900,13860,13850,13860,13850,362
|
|
20250514,143000,682924190,13850,13860,13860,13850,210
|
|
20250514,142900,680015370,13860,13860,13860,13860,22
|
|
20250514,142800,679710450,13860,13860,13860,13860,53
|
|
20250514,142700,678975870,13860,13860,13860,13860,22
|
|
20250514,142600,678670950,13860,13860,13860,13860,43
|
|
20250514,142500,678074970,13860,13860,13860,13860,53
|
|
20250514,142400,677340390,13890,13870,13890,13870,24
|
|
20250514,142300,677007490,13860,13860,13860,13860,32
|
|
20250514,142200,676563970,13860,13860,13860,13860,44
|
|
20250514,142100,675954130,13860,13860,13860,13860,32
|
|
20250514,142000,675510610,13860,13860,13860,13860,71
|
|
20250514,141900,674526550,13870,13870,13870,13870,185
|
|
20250514,141800,671960600,13870,13870,13870,13870,54
|
|
20250514,141700,671211620,13870,13870,13870,13870,22
|
|
20250514,141600,670906480,13870,13870,13870,13870,55
|
|
20250514,141500,670143630,13870,13870,13870,13870,22
|
|
20250514,141400,669838490,13870,13870,13870,13870,43
|
|
20250514,141300,669242080,13870,13870,13870,13870,31
|
|
20250514,141200,668812110,13870,13870,13870,13870,44
|
|
20250514,141100,668201830,13870,13890,13890,13870,162
|
|
20250514,141000,665952070,13870,13880,13880,13870,502
|
|
20250514,140900,658988160,13880,13880,13880,13880,121
|
|
20250514,140800,657308680,13870,13870,13870,13870,20
|
|
20250514,140700,657031280,13870,13870,13870,13870,0
|
|
20250514,140600,657031280,13870,13870,13870,13870,11
|
|
20250514,140500,656878710,13880,13880,13880,13880,1
|
|
20250514,140400,656864830,13890,13890,13890,13890,0
|
|
20250514,140300,656864830,13890,13890,13890,13890,0
|
|
20250514,140200,656864830,13890,13890,13890,13890,4
|
|
20250514,140100,656809270,13890,13890,13890,13890,0
|
|
20250514,140000,656809270,13890,13880,13890,13880,12
|
|
20250514,135900,656642690,13880,13880,13880,13880,0
|
|
20250514,135800,656642690,13880,13880,13880,13880,19
|
|
20250514,135700,656378970,13880,13880,13880,13880,0
|
|
20250514,135600,656378970,13880,13880,13880,13880,20
|
|
20250514,135500,656101370,13890,13890,13890,13890,1
|
|
20250514,135400,656087480,13870,13870,13870,13870,68
|
|
20250514,135300,655144320,13870,13870,13870,13870,7
|
|
20250514,135200,655047230,13860,13860,13860,13860,1
|
|
20250514,135100,655033370,13850,13870,13870,13850,16
|
|
20250514,135000,654811550,13870,13870,13870,13870,0
|
|
20250514,134900,654811550,13870,13860,13870,13860,113
|
|
20250514,134800,653245000,13830,13850,13850,13800,171
|
|
20250514,134700,650880370,13850,13900,13900,13850,205
|
|
20250514,134600,648033600,13900,13910,13910,13900,2
|
|
20250514,134500,648005790,13900,13900,13900,13900,0
|
|
20250514,134400,648005790,13900,13900,13900,13900,396
|
|
20250514,134300,642501390,13900,13900,13900,13900,1
|
|
20250514,134200,642487490,13900,13900,13900,13900,40
|
|
20250514,134100,641931490,13900,13900,13900,13900,61
|
|
20250514,134000,641083590,13900,13900,13900,13900,17
|
|
20250514,133900,640847290,13900,13910,13910,13900,73
|
|
20250514,133800,639832120,13910,13920,13920,13910,8
|
|
20250514,133700,639720790,13920,13920,13920,13920,62
|
|
20250514,133600,638857750,13910,13910,13910,13910,73
|
|
20250514,133500,637842320,13910,13910,13910,13910,0
|
|
20250514,133400,637842320,13910,13910,13910,13910,0
|
|
20250514,133300,637842320,13910,13900,13910,13900,4
|
|
20250514,133200,637786690,13900,13890,13900,13890,132
|
|
20250514,133100,635952940,13900,13900,13900,13900,215
|
|
20250514,133000,632964440,13900,13890,13900,13890,66
|
|
20250514,132900,632047580,13880,13880,13880,13880,10
|
|
20250514,132800,631908780,13880,13880,13880,13880,55
|
|
20250514,132700,631145380,13870,13870,13870,13870,126
|
|
20250514,132600,629397760,13870,13880,13880,13860,299
|
|
20250514,132500,625251820,13880,13860,13880,13860,1871
|
|
20250514,132400,599282540,13860,13870,13870,13860,78
|
|
20250514,132300,598200690,13880,13870,13880,13870,603
|
|
20250514,132200,589837070,13860,13840,13860,13840,171
|
|
20250514,132100,587467940,13850,13850,13850,13850,11
|
|
20250514,132000,587315590,13850,13860,13860,13850,19
|
|
20250514,131900,587052420,13860,13850,13860,13850,102
|
|
20250514,131800,585639710,13850,13850,13850,13850,0
|
|
20250514,131700,585639710,13850,13840,13850,13840,162
|
|
20250514,131600,583396330,13840,13840,13840,13840,0
|
|
20250514,131500,583396330,13840,13840,13840,13840,10
|
|
20250514,131400,583257930,13840,13840,13840,13840,2
|
|
20250514,131300,583230250,13830,13830,13830,13830,2
|
|
20250514,131200,583202590,13820,13820,13820,13820,21
|
|
20250514,131100,582912370,13820,13820,13820,13820,9
|
|
20250514,131000,582787990,13820,13820,13820,13820,10
|
|
20250514,130900,582649790,13820,13830,13830,13820,135
|
|
20250514,130800,580783630,13830,13850,13850,13830,401
|
|
20250514,130700,575237540,13850,13850,13850,13850,0
|
|
20250514,130600,575237540,13850,13830,13850,13830,35
|
|
20250514,130500,574753230,13830,13830,13830,13830,4
|
|
20250514,130400,574697910,13830,13830,13830,13830,1
|
|
20250514,130300,574684080,13820,13820,13820,13820,10
|
|
20250514,130200,574545880,13810,13810,13810,13810,1
|
|
20250514,130100,574532070,13800,13800,13800,13800,0
|
|
20250514,130000,574532070,13800,13810,13850,13800,202
|
|
20250514,125900,571742510,13850,13850,13850,13850,8
|
|
20250514,125800,571631710,13850,13850,13850,13850,30
|
|
20250514,125700,571216210,13850,13850,13850,13850,4
|
|
20250514,125600,571160810,13860,13860,13860,13860,0
|
|
20250514,125500,571160810,13860,13860,13860,13860,44
|
|
20250514,125400,570550970,13860,13840,13860,13810,69
|
|
20250514,125300,569596500,13840,13840,13840,13840,10
|
|
20250514,125200,569458100,13840,13860,13860,13840,44
|
|
20250514,125100,568848280,13860,13860,13860,13860,10
|
|
20250514,125000,568709680,13860,13850,13860,13850,324
|
|
20250514,124900,564221730,13840,13840,13840,13840,53
|
|
20250514,124800,563488210,13840,13840,13840,13840,0
|
|
20250514,124700,563488210,13840,13840,13840,13840,0
|
|
20250514,124600,563488210,13840,13820,13840,13810,41
|
|
20250514,124500,562921320,13800,13800,13800,13800,3
|
|
20250514,124400,562879920,13800,13790,13800,13790,3
|
|
20250514,124300,562838530,13790,13780,13790,13760,11
|
|
20250514,124200,562687000,13760,13820,13830,13760,452
|
|
20250514,124100,556439000,13720,13850,13850,13700,3155
|
|
20250514,124000,513030590,13870,13870,13870,13870,1
|
|
20250514,123900,513016720,13870,13870,13870,13870,0
|
|
20250514,123800,513016720,13870,13870,13870,13870,10
|
|
20250514,123700,512878020,13880,13880,13880,13880,0
|
|
20250514,123600,512878020,13880,13850,13880,13850,285
|
|
20250514,123500,508926240,13850,13850,13850,13850,0
|
|
20250514,123400,508926240,13850,13850,13850,13850,4
|
|
20250514,123300,508870840,13850,13850,13850,13850,14
|
|
20250514,123200,508676940,13850,13850,13850,13850,0
|
|
20250514,123100,508676940,13850,13870,13870,13850,142
|
|
20250514,123000,506709010,13860,13860,13860,13860,0
|
|
20250514,122900,506709010,13860,13850,13860,13850,21
|
|
20250514,122800,506418050,13860,13860,13860,13860,0
|
|
20250514,122700,506418050,13860,13860,13860,13860,21
|
|
20250514,122600,506126990,13850,13870,13870,13850,11
|
|
20250514,122500,505974620,13870,13870,13870,13870,0
|
|
20250514,122400,505974620,13870,13870,13870,13870,0
|
|
20250514,122300,505974620,13870,13870,13870,13870,60
|
|
20250514,122200,505142420,13880,13880,13880,13880,50
|
|
20250514,122100,504448420,13890,13890,13890,13890,0
|
|
20250514,122000,504448420,13890,13860,13890,13860,181
|
|
20250514,121900,501939730,13860,13860,13860,13860,10
|
|
20250514,121800,501801130,13860,13860,13860,13860,0
|
|
20250514,121700,501801130,13860,13860,13860,13860,220
|
|
20250514,121600,498751930,13850,13850,13850,13850,28
|
|
20250514,121500,498364130,13850,13850,13850,13850,3
|
|
20250514,121400,498322580,13850,13840,13850,13840,13
|
|
20250514,121300,498142630,13840,13840,13840,13840,50
|
|
20250514,121200,497450630,13850,13850,13860,13850,160
|
|
20250514,121100,495234620,13850,13850,13850,13850,100
|
|
20250514,121000,493849620,13850,13870,13870,13850,57
|
|
20250514,120900,493059050,13870,13870,13870,13870,6
|
|
20250514,120800,492975830,13870,13860,13870,13860,66
|
|
20250514,120700,492060990,13860,13860,13860,13860,10
|
|
20250514,120600,491922390,13860,13860,13860,13860,10
|
|
20250514,120500,491783790,13870,13870,13870,13870,0
|
|
20250514,120400,491783790,13870,13870,13870,13870,0
|
|
20250514,120300,491783790,13870,13850,13870,13850,138
|
|
20250514,120200,489870780,13810,13810,13810,13810,10
|
|
20250514,120100,489732680,13800,13800,13800,13800,0
|
|
20250514,120000,489732680,13800,13800,13800,13800,61
|
|
20250514,115900,488890880,13800,13800,13800,13800,10
|
|
20250514,115800,488752880,13800,13800,13800,13800,2
|
|
20250514,115700,488725280,13810,13800,13810,13780,166
|
|
20250514,115600,486435140,13800,13800,13800,13800,0
|
|
20250514,115500,486435140,13800,13790,13800,13790,181
|
|
20250514,115400,483939140,13750,13760,13760,13750,180
|
|
20250514,115300,481462440,13760,13760,13760,13760,70
|
|
20250514,115200,480499240,13760,13790,13790,13760,267
|
|
20250514,115100,476820680,13790,13820,13820,13790,664
|
|
20250514,115000,467656690,13820,13840,13840,13820,245
|
|
20250514,114900,464270710,13830,13850,13850,13830,57
|
|
20250514,114800,463481720,13850,13850,13850,13850,9
|
|
20250514,114700,463357070,13860,13860,13860,13860,0
|
|
20250514,114600,463357070,13860,13850,13860,13850,144
|
|
20250514,114500,461362200,13850,13850,13850,13850,0
|
|
20250514,114400,461362200,13850,13850,13850,13850,0
|
|
20250514,114300,461362200,13850,13830,13850,13830,67
|
|
20250514,114200,460435150,13830,13830,13830,13830,10
|
|
20250514,114100,460296850,13860,13860,13860,13860,21
|
|
20250514,114000,460005790,13840,13850,13850,13840,103
|
|
20250514,113900,458579560,13870,13870,13870,13870,0
|
|
20250514,113800,458579560,13870,13870,13870,13870,0
|
|
20250514,113700,458579560,13870,13870,13870,13870,2
|
|
20250514,113600,458551820,13880,13870,13880,13870,264
|
|
20250514,113500,454889500,13870,13840,13870,13840,248
|
|
20250514,113400,451454190,13830,13830,13830,13830,0
|
|
20250514,113300,451454190,13830,13830,13830,13830,27
|
|
20250514,113200,451080780,13880,13860,13880,13860,182
|
|
20250514,113100,448556010,13850,13840,13850,13830,74
|
|
20250514,113000,447531420,13840,13860,13860,13840,80
|
|
20250514,112900,446423250,13860,13860,13860,13860,3
|
|
20250514,112800,446381670,13870,13870,13870,13870,315
|
|
20250514,112700,442012620,13870,13870,13870,13870,56
|
|
20250514,112600,441235900,13870,13870,13870,13870,0
|
|
20250514,112500,441235900,13870,13870,13870,13860,130
|
|
20250514,112400,439432900,13870,13870,13870,13870,1
|
|
20250514,112300,439419030,13870,13890,13900,13870,387
|
|
20250514,112200,434049840,13910,13910,13910,13910,0
|
|
20250514,112100,434049840,13910,13910,13910,13910,1
|
|
20250514,112000,434035930,13890,13870,13910,13870,1625
|
|
20250514,111900,411465060,13890,13880,13900,13880,1817
|
|
20250514,111800,386244610,13900,13870,13900,13860,254
|
|
20250514,111700,382719210,13870,13870,13870,13870,3
|
|
20250514,111600,382677600,13870,13870,13870,13870,54
|
|
20250514,111500,381928620,13900,13910,13910,13890,59
|
|
20250514,111400,381108620,13900,13890,13900,13890,365
|
|
20250514,111300,376035220,13880,13880,13890,13880,85
|
|
20250514,111200,374854860,13880,13880,13880,13880,53
|
|
20250514,111100,374119220,13880,13860,13880,13860,82
|
|
20250514,111000,372981680,13860,13880,13880,13850,82
|
|
20250514,110900,371845300,13880,13880,13880,13880,63
|
|
20250514,110800,370970860,13880,13880,13890,13880,93
|
|
20250514,110700,369679280,13880,13880,13880,13880,23
|
|
20250514,110600,369360040,13880,13880,13880,13880,1
|
|
20250514,110500,369346160,13890,13880,13900,13880,155
|
|
20250514,110400,367193240,13880,13870,13880,13870,42
|
|
20250514,110300,366610680,13880,13880,13880,13880,2
|
|
20250514,110200,366582920,13890,13850,13890,13850,131
|
|
20250514,110100,364765630,13860,13820,13870,13820,244
|
|
20250514,110000,361386790,13820,13810,13820,13810,35
|
|
20250514,105900,360903220,13830,13820,13830,13820,23
|
|
20250514,105800,360585350,13820,13830,13830,13820,86
|
|
20250514,105700,359396000,13810,13810,13810,13810,46
|
|
20250514,105600,358760740,13820,13820,13820,13820,13
|
|
20250514,105500,358581080,13830,13790,13830,13790,256
|
|
20250514,105400,355045600,13790,13790,13790,13790,27
|
|
20250514,105300,354673270,13800,13780,13800,13770,125
|
|
20250514,105200,352950210,13780,13750,13780,13750,242
|
|
20250514,105100,349620190,13750,13730,13750,13730,98
|
|
20250514,105000,348273130,13730,13740,13740,13730,64
|
|
20250514,104900,347394280,13750,13740,13750,13740,90
|
|
20250514,104800,346157120,13750,13750,13750,13750,22
|
|
20250514,104700,345854620,13740,13740,13740,13740,85
|
|
20250514,104600,344686720,13730,13720,13730,13720,44
|
|
20250514,104500,344082720,13720,13730,13730,13720,24
|
|
20250514,104400,343753340,13730,13730,13730,13730,32
|
|
20250514,104300,343313980,13730,13730,13730,13730,168
|
|
20250514,104200,341007340,13720,13730,13730,13720,164
|
|
20250514,104100,338756240,13720,13730,13730,13720,167
|
|
20250514,104000,336464480,13740,13760,13760,13740,336
|
|
20250514,103900,331845500,13760,13750,13760,13750,66
|
|
20250514,103800,330937460,13750,13750,13750,13750,12
|
|
20250514,103700,330772460,13750,13760,13760,13750,87
|
|
20250514,103600,329575880,13770,13760,13770,13760,39
|
|
20250514,103500,329039140,13760,13760,13760,13750,124
|
|
20250514,103400,327333770,13770,13760,13770,13760,52
|
|
20250514,103300,326618020,13750,13750,13760,13750,27
|
|
20250514,103200,326246730,13760,13750,13760,13750,78
|
|
20250514,103100,325173690,13750,13770,13770,13750,116
|
|
20250514,103000,323577150,13770,13770,13780,13770,46
|
|
20250514,102900,322943720,13770,13780,13780,13770,86
|
|
20250514,102800,321759280,13790,13780,13790,13780,148
|
|
20250514,102700,319719050,13770,13770,13770,13770,43
|
|
20250514,102600,319126940,13770,13780,13780,13770,16
|
|
20250514,102500,318906600,13770,13750,13770,13750,26
|
|
20250514,102400,318548800,13750,13740,13750,13730,57
|
|
20250514,102300,317765390,13740,13730,13740,13730,42
|
|
20250514,102200,317188640,13740,13730,13740,13730,35
|
|
20250514,102100,316707860,13730,13730,13730,13730,12
|
|
20250514,102000,316543100,13730,13750,13750,13720,64
|
|
20250514,101900,315664190,13750,13750,13760,13750,30
|
|
20250514,101800,315251660,13760,13770,13770,13760,17
|
|
20250514,101700,315017590,13790,13790,13790,13790,64
|
|
20250514,101600,314135030,13830,13750,13830,13740,19
|
|
20250514,101500,313873550,13750,13740,13800,13740,124
|
|
20250514,101400,312163930,13740,13810,13830,13740,63
|
|
20250514,101300,311296570,13800,13780,13800,13770,206
|
|
20250514,101200,308455720,13780,13750,13780,13750,156
|
|
20250514,101100,306308280,13750,13740,13750,13740,26
|
|
20250514,101000,305950990,13730,13710,13730,13710,989
|
|
20250514,100900,292372850,13700,13680,13700,13680,154
|
|
20250514,100800,290263300,13670,13690,13690,13670,28
|
|
20250514,100700,289880290,13690,13690,13690,13690,82
|
|
20250514,100600,288757710,13690,13690,13690,13690,1
|
|
20250514,100500,288744020,13650,13680,13690,13650,185
|
|
20250514,100400,286214300,13670,13680,13680,13670,242
|
|
20250514,100300,282903830,13680,13690,13690,13680,57
|
|
20250514,100200,282124030,13690,13690,13690,13620,1440
|
|
20250514,100100,262459140,13700,13720,13720,13700,287
|
|
20250514,100000,258526850,13720,13700,13720,13700,121
|
|
20250514,095900,256867440,13710,13730,13730,13710,189
|
|
20250514,095800,254274850,13740,13740,13770,13740,112
|
|
20250514,095700,252734380,13740,13740,13740,13740,22
|
|
20250514,095600,252432100,13760,13740,13760,13740,42
|
|
20250514,095500,251854520,13760,13730,13760,13730,15
|
|
20250514,095400,251648210,13720,13720,13720,13720,53
|
|
20250514,095300,250921050,13720,13700,13720,13700,147
|
|
20250514,095200,248906840,13700,13700,13700,13700,66
|
|
20250514,095100,248002640,13700,13690,13700,13680,696
|
|
20250514,095000,238474160,13700,13690,13700,13690,125
|
|
20250514,094900,236762320,13690,13670,13700,13670,179
|
|
20250514,094800,234311660,13670,13660,13670,13660,42
|
|
20250514,094700,233737930,13660,13670,13670,13660,55
|
|
20250514,094600,232986600,13670,13660,13700,13660,105
|
|
20250514,094500,231550470,13660,13720,13720,13660,5
|
|
20250514,094400,231481930,13720,13670,13720,13640,293
|
|
20250514,094300,227479400,13670,13650,13670,13650,275
|
|
20250514,094200,223720970,13660,13700,13700,13600,1105
|
|
20250514,094100,208654030,13700,13700,13720,13700,303
|
|
20250514,094000,204502290,13710,13720,13720,13700,618
|
|
20250514,093900,196032960,13730,13770,13770,13720,1033
|
|
20250514,093800,181833970,13780,13820,13820,13780,1069
|
|
20250514,093700,167085180,13820,13860,13860,13810,309
|
|
20250514,093600,162814940,13870,13840,13870,13830,12
|
|
20250514,093500,162648890,13830,13870,13870,13830,133
|
|
20250514,093400,160805440,13830,13840,13840,13830,68
|
|
20250514,093300,159864970,13850,13850,13850,13850,47
|
|
20250514,093200,159214020,13850,13840,13860,13840,159
|
|
20250514,093100,157011690,13840,13840,13840,13840,82
|
|
20250514,093000,155876810,13840,13850,13850,13840,30
|
|
20250514,092900,155461370,13850,13810,13860,13810,35
|
|
20250514,092800,154977810,13860,13840,13860,13800,1748
|
|
20250514,092700,130809960,13850,13830,13850,13820,360
|
|
20250514,092600,125831980,13850,13840,13880,13840,142
|
|
20250514,092500,123866580,13840,13800,13840,13800,317
|
|
20250514,092400,119487980,13800,13790,13820,13790,84
|
|
20250514,092300,118328780,13790,13880,13890,13790,1777
|
|
20250514,092200,93767400,13870,13900,13900,13870,189
|
|
20250514,092100,91142950,13900,13920,13920,13890,797
|
|
20250514,092000,80061310,13930,13980,13980,13930,186
|
|
20250514,091900,77467090,13950,13990,13990,13940,1095
|
|
20250514,091800,62180110,14000,14000,14010,14000,133
|
|
20250514,091700,60317280,14010,14050,14050,14000,518
|
|
20250514,091600,53058690,14030,14070,14070,14030,512
|
|
20250514,091500,45868320,14070,14070,14070,14070,257
|
|
20250514,091400,42252330,14070,14080,14080,14060,252
|
|
20250514,091300,38706990,14090,14090,14090,14090,4
|
|
20250514,091200,38650630,14080,14100,14100,14080,72
|
|
20250514,091100,37636350,14140,14090,14140,14090,43
|
|
20250514,091000,37030380,14080,14160,14160,14070,414
|
|
20250514,090900,31189600,14170,14170,14170,14170,67
|
|
20250514,090800,30240210,14190,14190,14190,14190,1
|
|
20250514,090700,30226020,14150,14180,14180,14150,1185
|
|
20250514,090600,13457020,14180,14200,14200,14180,9
|
|
20250514,090500,13329360,14200,14200,14200,14180,33
|
|
20250514,090400,12860840,14250,14190,14250,14190,4
|
|
20250514,090300,12803950,14180,14250,14250,14180,588
|
|
20250514,090200,4430250,14260,14260,14260,14260,42
|
|
20250514,090100,3831330,14290,14290,14290,14290,0
|
|
20250514,090000,3831330,14290,14300,14300,14290,268
|