564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,182100,309245474,3400,3400,3400,3400,660
|
|
20250512,182000,309245474,3400,3400,3400,3400,0
|
|
20250512,181900,309245474,3400,3400,3400,3400,0
|
|
20250512,181800,309245474,3400,3400,3400,3400,0
|
|
20250512,181700,309245474,3400,3400,3400,3400,0
|
|
20250512,181600,309245474,3400,3400,3400,3400,0
|
|
20250512,181500,309245474,3400,3400,3400,3400,0
|
|
20250512,181400,309245474,3400,3400,3400,3400,0
|
|
20250512,181300,309245474,3400,3400,3400,3400,0
|
|
20250512,181200,309245474,3400,3400,3400,3400,0
|
|
20250512,181100,309245474,3400,3400,3400,3400,0
|
|
20250512,181000,309245474,3400,3400,3400,3400,0
|
|
20250512,180900,309245474,3400,3400,3400,3400,0
|
|
20250512,180800,309245474,3400,3400,3400,3400,0
|
|
20250512,180700,309245474,3400,3400,3400,3400,0
|
|
20250512,180600,309245474,3400,3400,3400,3400,0
|
|
20250512,180500,309245474,3400,3400,3400,3400,0
|
|
20250512,180400,309245474,3400,3400,3400,3400,0
|
|
20250512,180300,309245474,3400,3400,3400,3400,0
|
|
20250512,180200,309245474,3400,3400,3400,3400,0
|
|
20250512,180100,309245474,3400,3400,3400,3400,0
|
|
20250512,180000,309245474,3400,3400,3400,3400,0
|
|
20250512,175900,309245474,3400,3400,3400,3400,0
|
|
20250512,175800,309245474,3400,3400,3400,3400,0
|
|
20250512,175700,309245474,3400,3400,3400,3400,0
|
|
20250512,175600,309245474,3400,3400,3400,3400,0
|
|
20250512,175500,309245474,3400,3400,3400,3400,0
|
|
20250512,175400,309245474,3400,3400,3400,3400,0
|
|
20250512,175300,309245474,3400,3400,3400,3400,0
|
|
20250512,175200,309245474,3400,3400,3400,3400,0
|
|
20250512,175100,309245474,3400,3400,3400,3400,660
|
|
20250512,175000,309245474,3400,3400,3400,3400,0
|
|
20250512,174900,309245474,3400,3400,3400,3400,0
|
|
20250512,174800,309245474,3400,3400,3400,3400,0
|
|
20250512,174700,309245474,3400,3400,3400,3400,0
|
|
20250512,174600,309245474,3400,3400,3400,3400,0
|
|
20250512,174500,309245474,3400,3400,3400,3400,0
|
|
20250512,174400,309245474,3400,3400,3400,3400,0
|
|
20250512,174300,309245474,3400,3400,3400,3400,0
|
|
20250512,174200,309245474,3400,3400,3400,3400,0
|
|
20250512,174100,309245474,3400,3400,3400,3400,0
|
|
20250512,174000,309245474,3400,3400,3400,3400,0
|
|
20250512,173900,309245474,3400,3400,3400,3400,0
|
|
20250512,173800,309245474,3400,3400,3400,3400,0
|
|
20250512,173700,309245474,3400,3400,3400,3400,0
|
|
20250512,173600,309245474,3400,3400,3400,3400,0
|
|
20250512,173500,309245474,3400,3400,3400,3400,0
|
|
20250512,173400,309245474,3400,3400,3400,3400,0
|
|
20250512,173300,309245474,3400,3400,3400,3400,0
|
|
20250512,173200,309245474,3400,3400,3400,3400,0
|
|
20250512,173100,309245474,3400,3400,3400,3400,0
|
|
20250512,173000,309245474,3400,3400,3400,3400,0
|
|
20250512,172900,309245474,3400,3400,3400,3400,0
|
|
20250512,172800,309245474,3400,3400,3400,3400,0
|
|
20250512,172700,309245474,3400,3400,3400,3400,0
|
|
20250512,172600,309245474,3400,3400,3400,3400,0
|
|
20250512,172500,309245474,3400,3400,3400,3400,0
|
|
20250512,172400,309245474,3400,3400,3400,3400,0
|
|
20250512,172300,309245474,3400,3400,3400,3400,0
|
|
20250512,172200,309245474,3400,3400,3400,3400,0
|
|
20250512,172100,309245474,3400,3400,3400,3400,660
|
|
20250512,172000,309245474,3400,3400,3400,3400,0
|
|
20250512,171900,309245474,3400,3400,3400,3400,0
|
|
20250512,171800,309245474,3400,3400,3400,3400,0
|
|
20250512,171700,309245474,3400,3400,3400,3400,0
|
|
20250512,171600,309245474,3400,3400,3400,3400,0
|
|
20250512,171500,309245474,3400,3400,3400,3400,0
|
|
20250512,171400,309245474,3400,3400,3400,3400,0
|
|
20250512,171300,309245474,3400,3400,3400,3400,0
|
|
20250512,171200,309245474,3400,3400,3400,3400,0
|
|
20250512,171100,309245474,3400,3400,3400,3400,0
|
|
20250512,171000,309245474,3400,3400,3400,3400,0
|
|
20250512,170900,309245474,3400,3400,3400,3400,0
|
|
20250512,170800,309245474,3400,3400,3400,3400,0
|
|
20250512,170700,309245474,3400,3400,3400,3400,0
|
|
20250512,170600,309245474,3400,3400,3400,3400,0
|
|
20250512,170500,309245474,3400,3400,3400,3400,0
|
|
20250512,170400,309245474,3400,3400,3400,3400,0
|
|
20250512,170300,309245474,3400,3400,3400,3400,0
|
|
20250512,170200,309245474,3400,3400,3400,3400,0
|
|
20250512,170100,309245474,3400,3400,3400,3400,0
|
|
20250512,170000,309245474,3400,3400,3400,3400,0
|
|
20250512,165900,309245474,3400,3400,3400,3400,0
|
|
20250512,165800,309245474,3400,3400,3400,3400,0
|
|
20250512,165700,309245474,3400,3400,3400,3400,0
|
|
20250512,165600,309245474,3400,3400,3400,3400,0
|
|
20250512,165500,309245474,3400,3400,3400,3400,0
|
|
20250512,165400,309245474,3400,3400,3400,3400,0
|
|
20250512,165300,309245474,3400,3400,3400,3400,0
|
|
20250512,165200,309245474,3400,3400,3400,3400,0
|
|
20250512,165100,309245474,3400,3400,3400,3400,660
|
|
20250512,165000,309245474,3400,3400,3400,3400,0
|
|
20250512,164900,309245474,3400,3400,3400,3400,0
|
|
20250512,164800,309245474,3400,3400,3400,3400,0
|
|
20250512,164700,309245474,3400,3400,3400,3400,0
|
|
20250512,164600,309245474,3400,3400,3400,3400,0
|
|
20250512,164500,309245474,3400,3400,3400,3400,0
|
|
20250512,164400,309245474,3400,3400,3400,3400,0
|
|
20250512,164300,309245474,3400,3400,3400,3400,0
|
|
20250512,164200,309245474,3400,3400,3400,3400,0
|
|
20250512,164100,309245474,3400,3400,3400,3400,0
|
|
20250512,164000,309245474,3400,3400,3400,3400,0
|
|
20250512,163900,309245474,3400,3400,3400,3400,0
|
|
20250512,163800,309245474,3400,3400,3400,3400,0
|
|
20250512,163700,309245474,3400,3400,3400,3400,0
|
|
20250512,163600,309245474,3400,3400,3400,3400,0
|
|
20250512,163500,309245474,3400,3400,3400,3400,0
|
|
20250512,163400,309245474,3400,3400,3400,3400,0
|
|
20250512,163300,309245474,3400,3400,3400,3400,0
|
|
20250512,163200,309245474,3400,3400,3400,3400,0
|
|
20250512,163100,309245474,3400,3400,3400,3400,0
|
|
20250512,163000,309245474,3400,3400,3400,3400,0
|
|
20250512,162900,309245474,3400,3400,3400,3400,0
|
|
20250512,162800,309245474,3400,3400,3400,3400,0
|
|
20250512,162700,309245474,3400,3400,3400,3400,0
|
|
20250512,162600,309245474,3400,3400,3400,3400,0
|
|
20250512,162500,309245474,3400,3400,3400,3400,0
|
|
20250512,162400,309245474,3400,3400,3400,3400,0
|
|
20250512,162300,309245474,3400,3400,3400,3400,0
|
|
20250512,162200,309245474,3400,3400,3400,3400,0
|
|
20250512,162100,309245474,3400,3400,3400,3400,660
|
|
20250512,162000,309245474,3400,3400,3400,3400,0
|
|
20250512,161900,309245474,3400,3400,3400,3400,0
|
|
20250512,161800,309245474,3400,3400,3400,3400,0
|
|
20250512,161700,309245474,3400,3400,3400,3400,0
|
|
20250512,161600,309245474,3400,3400,3400,3400,0
|
|
20250512,161500,309245474,3400,3400,3400,3400,0
|
|
20250512,161400,309245474,3400,3400,3400,3400,0
|
|
20250512,161300,309245474,3400,3400,3400,3400,0
|
|
20250512,161200,309245474,3400,3400,3400,3400,0
|
|
20250512,161100,309245474,3400,3400,3400,3400,0
|
|
20250512,161000,309245474,3400,3400,3400,3400,0
|
|
20250512,160900,309245474,3400,3400,3400,3400,0
|
|
20250512,160800,309245474,3400,3400,3400,3400,0
|
|
20250512,160700,309245474,3400,3400,3400,3400,0
|
|
20250512,160600,309245474,3400,3400,3400,3400,0
|
|
20250512,160500,309245474,3400,3400,3400,3400,0
|
|
20250512,160400,309245474,3400,3400,3400,3400,0
|
|
20250512,160300,309245474,3400,3400,3400,3400,0
|
|
20250512,160200,309245474,3400,3400,3400,3400,0
|
|
20250512,160100,309245474,3400,3400,3400,3400,0
|
|
20250512,160000,309245474,3400,3400,3400,3400,0
|
|
20250512,155900,309245474,3400,3400,3400,3400,0
|
|
20250512,155800,309245474,3400,3400,3400,3400,0
|
|
20250512,155700,309245474,3400,3400,3400,3400,0
|
|
20250512,155600,309245474,3400,3400,3400,3400,0
|
|
20250512,155500,309245474,3400,3400,3400,3400,0
|
|
20250512,155400,309245474,3400,3400,3400,3400,0
|
|
20250512,155300,309245474,3400,3400,3400,3400,0
|
|
20250512,155200,309245474,3400,3400,3400,3400,0
|
|
20250512,155100,309245474,3400,3400,3400,3400,660
|
|
20250512,155000,309245474,3400,3400,3400,3400,0
|
|
20250512,154900,309245474,3400,3400,3400,3400,0
|
|
20250512,154800,309245474,3400,3400,3400,3400,0
|
|
20250512,154700,309245474,3400,3400,3400,3400,0
|
|
20250512,154600,309245474,3400,3400,3400,3400,0
|
|
20250512,154500,309245474,3400,3400,3400,3400,0
|
|
20250512,154400,309245474,3400,3400,3400,3400,0
|
|
20250512,154300,309245474,3400,3400,3400,3400,0
|
|
20250512,154200,309245474,3400,3400,3400,3400,0
|
|
20250512,154100,309245474,3400,3400,3400,3400,0
|
|
20250512,154000,309245474,3400,3400,3400,3400,0
|
|
20250512,153900,309245474,3400,3400,3400,3400,0
|
|
20250512,153800,309245474,3400,3400,3400,3400,0
|
|
20250512,153700,309245474,3400,3400,3400,3400,0
|
|
20250512,153600,309245474,3400,3400,3400,3400,0
|
|
20250512,153500,309245474,3400,3400,3400,3400,0
|
|
20250512,153400,309245474,3400,3400,3400,3400,0
|
|
20250512,153300,309245474,3400,3400,3400,3400,0
|
|
20250512,153200,309245474,3400,3400,3400,3400,0
|
|
20250512,153100,309245474,3400,3400,3400,3400,0
|
|
20250512,153000,309245474,3400,3400,3400,3400,660
|
|
20250512,152900,307001474,3400,3400,3400,3400,0
|
|
20250512,152800,307001474,3400,3400,3400,3400,0
|
|
20250512,152700,307001474,3400,3400,3400,3400,0
|
|
20250512,152600,307001474,3400,3400,3400,3400,0
|
|
20250512,152500,307001474,3400,3400,3400,3400,0
|
|
20250512,152400,307001474,3400,3400,3400,3400,0
|
|
20250512,152300,307001474,3400,3400,3400,3400,0
|
|
20250512,152200,307001474,3400,3400,3400,3400,0
|
|
20250512,152100,307001474,3400,3400,3400,3400,0
|
|
20250512,152000,307001474,3400,3400,3400,3400,0
|
|
20250512,151900,307001474,3400,3395,3400,3395,17
|
|
20250512,151800,306943754,3395,3395,3395,3395,78
|
|
20250512,151700,306678944,3400,3400,3400,3400,0
|
|
20250512,151600,306678944,3400,3400,3400,3400,89
|
|
20250512,151500,306376344,3400,3400,3400,3400,1
|
|
20250512,151400,306372944,3395,3395,3395,3395,14
|
|
20250512,151300,306325414,3400,3400,3400,3400,343
|
|
20250512,151200,305159214,3400,3400,3400,3400,0
|
|
20250512,151100,305159214,3400,3400,3400,3400,100
|
|
20250512,151000,304819214,3400,3400,3400,3400,66
|
|
20250512,150900,304594814,3400,3400,3400,3400,1
|
|
20250512,150800,304591414,3400,3400,3400,3400,5
|
|
20250512,150700,304574414,3400,3400,3400,3400,2
|
|
20250512,150600,304567614,3405,3405,3405,3405,0
|
|
20250512,150500,304567614,3405,3405,3405,3405,0
|
|
20250512,150400,304567614,3405,3405,3405,3405,0
|
|
20250512,150300,304567614,3405,3400,3405,3385,70
|
|
20250512,150200,304330629,3405,3400,3405,3395,22
|
|
20250512,150100,304255919,3405,3405,3405,3405,2
|
|
20250512,150000,304249109,3405,3400,3405,3400,778
|
|
20250512,145900,301603904,3400,3395,3400,3395,76
|
|
20250512,145800,301345879,3405,3405,3405,3405,0
|
|
20250512,145700,301345879,3405,3405,3405,3405,1
|
|
20250512,145600,301342474,3390,3400,3400,3390,598
|
|
20250512,145500,299315184,3405,3405,3405,3405,0
|
|
20250512,145400,299315184,3405,3400,3405,3390,1002
|
|
20250512,145300,295918259,3390,3410,3410,3390,1901
|
|
20250512,145200,289472964,3405,3400,3405,3400,636
|
|
20250512,145100,287310559,3395,3405,3405,3395,1335
|
|
20250512,145000,282769044,3410,3410,3410,3410,0
|
|
20250512,144900,282769044,3410,3410,3410,3410,0
|
|
20250512,144800,282769044,3410,3410,3410,3410,1270
|
|
20250512,144700,278438344,3415,3415,3415,3415,0
|
|
20250512,144600,278438344,3415,3415,3415,3415,2
|
|
20250512,144500,278431514,3415,3415,3415,3415,0
|
|
20250512,144400,278431514,3415,3415,3415,3415,0
|
|
20250512,144300,278431514,3415,3415,3415,3415,0
|
|
20250512,144200,278431514,3415,3415,3415,3415,0
|
|
20250512,144100,278431514,3415,3415,3415,3415,0
|
|
20250512,144000,278431514,3415,3415,3415,3415,0
|
|
20250512,143900,278431514,3415,3415,3415,3415,0
|
|
20250512,143800,278431514,3415,3415,3415,3415,23
|
|
20250512,143700,278352969,3420,3420,3420,3420,0
|
|
20250512,143600,278352969,3420,3420,3420,3420,0
|
|
20250512,143500,278352969,3420,3420,3420,3420,0
|
|
20250512,143400,278352969,3420,3420,3420,3420,0
|
|
20250512,143300,278352969,3420,3420,3420,3420,0
|
|
20250512,143200,278352969,3420,3420,3420,3420,1
|
|
20250512,143100,278349549,3415,3415,3415,3415,100
|
|
20250512,143000,278008049,3415,3415,3415,3415,120
|
|
20250512,142900,277598249,3420,3415,3420,3415,101
|
|
20250512,142800,277253329,3420,3420,3420,3420,1
|
|
20250512,142700,277249909,3410,3410,3410,3410,0
|
|
20250512,142600,277249909,3410,3410,3410,3410,0
|
|
20250512,142500,277249909,3410,3410,3410,3410,0
|
|
20250512,142400,277249909,3410,3410,3410,3410,379
|
|
20250512,142300,275957519,3410,3410,3410,3410,100
|
|
20250512,142200,275616519,3415,3415,3415,3415,0
|
|
20250512,142100,275616519,3415,3415,3415,3415,0
|
|
20250512,142000,275616519,3415,3425,3425,3415,446
|
|
20250512,141900,274093129,3425,3425,3425,3425,0
|
|
20250512,141800,274093129,3425,3425,3425,3425,0
|
|
20250512,141700,274093129,3425,3420,3425,3420,10
|
|
20250512,141600,274058924,3420,3420,3420,3420,89
|
|
20250512,141500,273754544,3420,3420,3420,3420,0
|
|
20250512,141400,273754544,3420,3420,3420,3420,0
|
|
20250512,141300,273754544,3420,3420,3420,3420,0
|
|
20250512,141200,273754544,3420,3420,3420,3420,0
|
|
20250512,141100,273754544,3420,3420,3420,3420,11
|
|
20250512,141000,273716924,3420,3420,3420,3420,0
|
|
20250512,140900,273716924,3420,3420,3420,3420,0
|
|
20250512,140800,273716924,3420,3420,3420,3420,0
|
|
20250512,140700,273716924,3420,3420,3420,3420,0
|
|
20250512,140600,273716924,3420,3415,3420,3415,708
|
|
20250512,140500,271298914,3415,3415,3415,3415,1
|
|
20250512,140400,271295499,3415,3415,3415,3415,1
|
|
20250512,140300,271292084,3410,3410,3410,3410,23
|
|
20250512,140200,271213654,3410,3410,3410,3410,0
|
|
20250512,140100,271213654,3410,3410,3410,3410,12
|
|
20250512,140000,271172734,3410,3410,3410,3410,0
|
|
20250512,135900,271172734,3410,3410,3410,3410,0
|
|
20250512,135800,271172734,3410,3410,3410,3410,0
|
|
20250512,135700,271172734,3410,3410,3410,3410,0
|
|
20250512,135600,271172734,3410,3410,3410,3410,0
|
|
20250512,135500,271172734,3410,3412,3412,3410,234
|
|
20250512,135400,270374772,3415,3415,3415,3415,0
|
|
20250512,135300,270374772,3415,3415,3415,3415,0
|
|
20250512,135200,270374772,3415,3415,3415,3415,20
|
|
20250512,135100,270306472,3415,3415,3415,3415,0
|
|
20250512,135000,270306472,3415,3415,3415,3415,3
|
|
20250512,134900,270296227,3415,3415,3415,3415,0
|
|
20250512,134800,270296227,3415,3415,3415,3415,0
|
|
20250512,134700,270296227,3415,3415,3415,3415,0
|
|
20250512,134600,270296227,3415,3415,3415,3415,0
|
|
20250512,134500,270296227,3415,3415,3415,3415,0
|
|
20250512,134400,270296227,3415,3415,3415,3415,0
|
|
20250512,134300,270296227,3415,3415,3415,3415,0
|
|
20250512,134200,270296227,3415,3415,3415,3415,10
|
|
20250512,134100,270262077,3415,3415,3415,3415,0
|
|
20250512,134000,270262077,3415,3415,3415,3415,382
|
|
20250512,133900,268957547,3415,3415,3415,3415,48
|
|
20250512,133800,268793627,3412,3412,3412,3412,0
|
|
20250512,133700,268793627,3412,3412,3412,3412,0
|
|
20250512,133600,268793627,3412,3412,3412,3412,0
|
|
20250512,133500,268793627,3412,3412,3412,3412,11
|
|
20250512,133400,268756095,3415,3415,3415,3415,0
|
|
20250512,133300,268756095,3415,3415,3415,3415,0
|
|
20250512,133200,268756095,3415,3415,3415,3415,0
|
|
20250512,133100,268756095,3415,3415,3415,3415,0
|
|
20250512,133000,268756095,3415,3415,3415,3415,1
|
|
20250512,132900,268752680,3410,3410,3410,3410,100
|
|
20250512,132800,268411680,3410,3410,3410,3410,0
|
|
20250512,132700,268411680,3410,3410,3410,3410,0
|
|
20250512,132600,268411680,3410,3405,3410,3405,2
|
|
20250512,132500,268404865,3410,3410,3410,3410,1
|
|
20250512,132400,268401455,3400,3405,3405,3400,150
|
|
20250512,132300,267891435,3410,3410,3410,3410,1
|
|
20250512,132200,267888025,3410,3410,3410,3410,41
|
|
20250512,132100,267748215,3410,3410,3410,3410,0
|
|
20250512,132000,267748215,3410,3410,3410,3410,48
|
|
20250512,131900,267584535,3410,3410,3410,3410,0
|
|
20250512,131800,267584535,3410,3410,3410,3410,0
|
|
20250512,131700,267584535,3410,3410,3410,3410,15
|
|
20250512,131600,267533385,3410,3410,3410,3410,0
|
|
20250512,131500,267533385,3410,3410,3410,3410,0
|
|
20250512,131400,267533385,3410,3405,3410,3390,688
|
|
20250512,131300,265200125,3410,3410,3410,3410,0
|
|
20250512,131200,265200125,3410,3410,3410,3410,0
|
|
20250512,131100,265200125,3410,3410,3410,3410,0
|
|
20250512,131000,265200125,3410,3410,3410,3410,1
|
|
20250512,130900,265196715,3405,3405,3405,3405,37
|
|
20250512,130800,265070730,3400,3400,3400,3400,0
|
|
20250512,130700,265070730,3400,3400,3400,3400,0
|
|
20250512,130600,265070730,3400,3400,3400,3400,100
|
|
20250512,130500,264730730,3405,3405,3405,3405,0
|
|
20250512,130400,264730730,3405,3405,3405,3405,2
|
|
20250512,130300,264723920,3405,3405,3405,3405,1
|
|
20250512,130200,264720515,3405,3405,3405,3405,0
|
|
20250512,130100,264720515,3405,3405,3405,3405,0
|
|
20250512,130000,264720515,3405,3405,3405,3405,134
|
|
20250512,125900,264264245,3405,3405,3405,3405,0
|
|
20250512,125800,264264245,3405,3405,3405,3405,0
|
|
20250512,125700,264264245,3405,3405,3405,3405,0
|
|
20250512,125600,264264245,3405,3405,3405,3405,0
|
|
20250512,125500,264264245,3405,3405,3405,3405,0
|
|
20250512,125400,264264245,3405,3405,3405,3405,0
|
|
20250512,125300,264264245,3405,3405,3405,3405,0
|
|
20250512,125200,264264245,3405,3405,3405,3405,0
|
|
20250512,125100,264264245,3405,3395,3410,3395,604
|
|
20250512,125000,262213595,3400,3400,3400,3400,771
|
|
20250512,124900,259592195,3400,3400,3400,3400,0
|
|
20250512,124800,259592195,3400,3400,3400,3400,2
|
|
20250512,124700,259585395,3410,3410,3410,3410,0
|
|
20250512,124600,259585395,3410,3410,3410,3410,100
|
|
20250512,124500,259244395,3405,3405,3405,3405,0
|
|
20250512,124400,259244395,3405,3405,3405,3405,0
|
|
20250512,124300,259244395,3405,3405,3405,3405,173
|
|
20250512,124200,258655330,3405,3405,3405,3405,0
|
|
20250512,124100,258655330,3405,3405,3405,3405,340
|
|
20250512,124000,257497630,3405,3405,3405,3405,21
|
|
20250512,123900,257426125,3405,3405,3405,3405,0
|
|
20250512,123800,257426125,3405,3410,3410,3405,524
|
|
20250512,123700,255641790,3410,3410,3410,3410,0
|
|
20250512,123600,255641790,3410,3410,3410,3410,0
|
|
20250512,123500,255641790,3410,3410,3410,3410,0
|
|
20250512,123400,255641790,3410,3410,3410,3410,175
|
|
20250512,123300,255045040,3405,3405,3405,3405,60
|
|
20250512,123200,254840740,3410,3410,3410,3410,0
|
|
20250512,123100,254840740,3410,3410,3410,3410,0
|
|
20250512,123000,254840740,3410,3410,3410,3410,0
|
|
20250512,122900,254840740,3410,3410,3410,3410,0
|
|
20250512,122800,254840740,3410,3410,3410,3410,0
|
|
20250512,122700,254840740,3410,3410,3410,3410,0
|
|
20250512,122600,254840740,3410,3410,3410,3410,0
|
|
20250512,122500,254840740,3410,3410,3410,3410,0
|
|
20250512,122400,254840740,3410,3410,3410,3410,0
|
|
20250512,122300,254840740,3410,3410,3410,3410,0
|
|
20250512,122200,254840740,3410,3410,3410,3410,15
|
|
20250512,122100,254789590,3410,3405,3410,3405,102
|
|
20250512,122000,254442270,3415,3415,3415,3415,0
|
|
20250512,121900,254442270,3415,3415,3415,3415,0
|
|
20250512,121800,254442270,3415,3415,3415,3415,0
|
|
20250512,121700,254442270,3415,3415,3415,3415,1
|
|
20250512,121600,254438855,3405,3405,3405,3405,0
|
|
20250512,121500,254438855,3405,3405,3405,3405,0
|
|
20250512,121400,254438855,3405,3405,3405,3405,0
|
|
20250512,121300,254438855,3405,3405,3405,3405,50
|
|
20250512,121200,254268605,3405,3405,3405,3405,0
|
|
20250512,121100,254268605,3405,3405,3405,3405,0
|
|
20250512,121000,254268605,3405,3405,3405,3405,0
|
|
20250512,120900,254268605,3405,3405,3405,3405,0
|
|
20250512,120800,254268605,3405,3405,3405,3405,0
|
|
20250512,120700,254268605,3405,3405,3405,3405,0
|
|
20250512,120600,254268605,3405,3405,3405,3405,0
|
|
20250512,120500,254268605,3405,3405,3405,3405,100
|
|
20250512,120400,253928105,3405,3405,3405,3405,0
|
|
20250512,120300,253928105,3405,3405,3405,3405,0
|
|
20250512,120200,253928105,3405,3405,3405,3405,100
|
|
20250512,120100,253587605,3405,3405,3405,3405,0
|
|
20250512,120000,253587605,3405,3405,3405,3405,0
|
|
20250512,115900,253587605,3405,3405,3405,3405,0
|
|
20250512,115800,253587605,3405,3405,3405,3405,430
|
|
20250512,115700,252123455,3405,3405,3405,3405,230
|
|
20250512,115600,251340305,3415,3415,3415,3415,0
|
|
20250512,115500,251340305,3415,3415,3415,3415,0
|
|
20250512,115400,251340305,3415,3415,3415,3415,0
|
|
20250512,115300,251340305,3415,3415,3415,3415,0
|
|
20250512,115200,251340305,3415,3415,3415,3415,0
|
|
20250512,115100,251340305,3415,3405,3415,3405,124
|
|
20250512,115000,250917145,3415,3415,3415,3415,88
|
|
20250512,114900,250616625,3405,3405,3405,3405,0
|
|
20250512,114800,250616625,3405,3405,3405,3405,0
|
|
20250512,114700,250616625,3405,3405,3405,3405,0
|
|
20250512,114600,250616625,3405,3405,3405,3405,0
|
|
20250512,114500,250616625,3405,3405,3405,3405,0
|
|
20250512,114400,250616625,3405,3405,3405,3405,0
|
|
20250512,114300,250616625,3405,3405,3405,3405,800
|
|
20250512,114200,247892625,3405,3405,3405,3405,0
|
|
20250512,114100,247892625,3405,3405,3405,3405,30
|
|
20250512,114000,247790475,3405,3405,3405,3405,0
|
|
20250512,113900,247790475,3405,3405,3405,3405,0
|
|
20250512,113800,247790475,3405,3405,3405,3405,0
|
|
20250512,113700,247790475,3405,3405,3405,3405,100
|
|
20250512,113600,247449975,3405,3405,3405,3405,0
|
|
20250512,113500,247449975,3405,3405,3405,3405,253
|
|
20250512,113400,246588510,3415,3415,3415,3415,38
|
|
20250512,113300,246458740,3415,3415,3415,3415,0
|
|
20250512,113200,246458740,3415,3415,3415,3415,0
|
|
20250512,113100,246458740,3415,3415,3415,3415,441
|
|
20250512,113000,244952725,3415,3415,3415,3415,0
|
|
20250512,112900,244952725,3415,3415,3415,3415,0
|
|
20250512,112800,244952725,3415,3415,3415,3415,0
|
|
20250512,112700,244952725,3415,3415,3415,3415,22
|
|
20250512,112600,244877595,3410,3410,3410,3410,0
|
|
20250512,112500,244877595,3410,3410,3410,3410,0
|
|
20250512,112400,244877595,3410,3410,3410,3410,0
|
|
20250512,112300,244877595,3410,3410,3410,3410,0
|
|
20250512,112200,244877595,3410,3410,3410,3410,0
|
|
20250512,112100,244877595,3410,3410,3410,3410,0
|
|
20250512,112000,244877595,3410,3410,3410,3410,0
|
|
20250512,111900,244877595,3410,3410,3410,3410,100
|
|
20250512,111800,244536595,3415,3415,3415,3415,2
|
|
20250512,111700,244529765,3415,3415,3415,3415,30
|
|
20250512,111600,244427315,3410,3410,3410,3410,300
|
|
20250512,111500,243404315,3415,3415,3415,3415,10
|
|
20250512,111400,243370165,3415,3415,3415,3415,0
|
|
20250512,111300,243370165,3415,3415,3415,3410,170
|
|
20250512,111200,242790450,3425,3425,3425,3425,0
|
|
20250512,111100,242790450,3425,3425,3425,3425,0
|
|
20250512,111000,242790450,3425,3425,3425,3425,0
|
|
20250512,110900,242790450,3425,3420,3425,3420,35
|
|
20250512,110800,242670745,3420,3420,3420,3420,1
|
|
20250512,110700,242667325,3410,3415,3415,3410,100
|
|
20250512,110600,242326315,3420,3420,3420,3420,0
|
|
20250512,110500,242326315,3420,3420,3420,3420,1
|
|
20250512,110400,242322895,3415,3415,3415,3415,177
|
|
20250512,110300,241718440,3415,3415,3415,3410,376
|
|
20250512,110200,240434910,3415,3415,3415,3415,0
|
|
20250512,110100,240434910,3415,3415,3415,3415,0
|
|
20250512,110000,240434910,3415,3415,3415,3415,1
|
|
20250512,105900,240431495,3400,3410,3410,3400,8951
|
|
20250512,105800,209986220,3410,3410,3410,3410,0
|
|
20250512,105700,209986220,3410,3410,3410,3410,0
|
|
20250512,105600,209986220,3410,3410,3410,3410,0
|
|
20250512,105500,209986220,3410,3410,3410,3410,0
|
|
20250512,105400,209986220,3410,3410,3410,3410,113
|
|
20250512,105300,209600890,3415,3415,3415,3415,0
|
|
20250512,105200,209600890,3415,3415,3415,3415,0
|
|
20250512,105100,209600890,3415,3420,3420,3415,3
|
|
20250512,105000,209590640,3420,3420,3420,3420,0
|
|
20250512,104900,209590640,3420,3415,3420,3415,3
|
|
20250512,104800,209580390,3410,3415,3415,3410,493
|
|
20250512,104700,207899045,3415,3415,3415,3415,300
|
|
20250512,104600,206874545,3415,3415,3415,3415,500
|
|
20250512,104500,205167045,3420,3420,3420,3420,0
|
|
20250512,104400,205167045,3420,3425,3425,3420,3
|
|
20250512,104300,205156780,3425,3425,3425,3425,87
|
|
20250512,104200,204858805,3425,3415,3425,3415,728
|
|
20250512,104100,202372670,3415,3415,3415,3415,0
|
|
20250512,104000,202372670,3415,3415,3415,3415,0
|
|
20250512,103900,202372670,3415,3415,3415,3415,0
|
|
20250512,103800,202372670,3415,3415,3415,3415,0
|
|
20250512,103700,202372670,3415,3420,3420,3415,630
|
|
20250512,103600,200221210,3425,3425,3425,3425,0
|
|
20250512,103500,200221210,3425,3420,3425,3420,3
|
|
20250512,103400,200210945,3425,3420,3425,3420,254
|
|
20250512,103300,199342145,3415,3415,3415,3415,42
|
|
20250512,103200,199198715,3415,3415,3415,3415,0
|
|
20250512,103100,199198715,3415,3415,3415,3415,15
|
|
20250512,103000,199147490,3415,3415,3415,3415,29
|
|
20250512,102900,199048455,3415,3415,3415,3415,0
|
|
20250512,102800,199048455,3415,3410,3415,3410,52
|
|
20250512,102700,198871130,3415,3415,3415,3415,29
|
|
20250512,102600,198772095,3415,3415,3415,3415,0
|
|
20250512,102500,198772095,3415,3415,3415,3415,0
|
|
20250512,102400,198772095,3415,3415,3415,3415,1
|
|
20250512,102300,198768680,3410,3410,3410,3410,43
|
|
20250512,102200,198622050,3410,3410,3410,3410,0
|
|
20250512,102100,198622050,3410,3410,3410,3410,0
|
|
20250512,102000,198622050,3410,3410,3410,3410,32
|
|
20250512,101900,198512930,3410,3410,3410,3410,0
|
|
20250512,101800,198512930,3410,3410,3410,3410,0
|
|
20250512,101700,198512930,3410,3410,3410,3410,0
|
|
20250512,101600,198512930,3410,3410,3410,3410,1
|
|
20250512,101500,198509520,3405,3405,3405,3405,19
|
|
20250512,101400,198444825,3405,3405,3405,3405,0
|
|
20250512,101300,198444825,3405,3405,3405,3405,0
|
|
20250512,101200,198444825,3405,3405,3405,3405,3
|
|
20250512,101100,198434610,3405,3405,3405,3405,0
|
|
20250512,101000,198434610,3405,3405,3405,3405,3
|
|
20250512,100900,198424395,3405,3405,3405,3405,0
|
|
20250512,100800,198424395,3405,3405,3405,3405,0
|
|
20250512,100700,198424395,3405,3400,3405,3400,404
|
|
20250512,100600,197050775,3400,3400,3400,3400,1
|
|
20250512,100500,197047375,3395,3405,3405,3385,2957
|
|
20250512,100400,187022305,3410,3420,3420,3400,1705
|
|
20250512,100300,181225200,3425,3420,3425,3420,10
|
|
20250512,100200,181190990,3410,3410,3410,3410,0
|
|
20250512,100100,181190990,3410,3410,3410,3410,0
|
|
20250512,100000,181190990,3410,3410,3410,3410,0
|
|
20250512,095900,181190990,3410,3410,3410,3410,0
|
|
20250512,095800,181190990,3410,3420,3420,3410,90
|
|
20250512,095700,180883730,3430,3420,3430,3420,421
|
|
20250512,095600,179443875,3420,3415,3420,3415,64
|
|
20250512,095500,179225030,3415,3415,3420,3415,18
|
|
20250512,095400,179163555,3420,3410,3420,3410,369
|
|
20250512,095300,177905225,3410,3410,3410,3410,31
|
|
20250512,095200,177799515,3410,3405,3410,3405,105
|
|
20250512,095100,177441965,3410,3410,3410,3410,125
|
|
20250512,095000,177015715,3410,3410,3410,3410,2
|
|
20250512,094900,177008895,3410,3410,3410,3410,0
|
|
20250512,094800,177008895,3410,3405,3410,3405,87
|
|
20250512,094700,176712650,3405,3405,3405,3405,30
|
|
20250512,094600,176610500,3405,3395,3405,3395,304
|
|
20250512,094500,175576900,3395,3390,3395,3390,101
|
|
20250512,094400,175234505,3390,3380,3390,3375,854
|
|
20250512,094300,172349105,3390,3390,3390,3390,102
|
|
20250512,094200,172003325,3395,3395,3395,3395,75
|
|
20250512,094100,171748700,3395,3400,3400,3390,442
|
|
20250512,094000,170250285,3405,3395,3405,3395,194
|
|
20250512,093900,169591645,3385,3380,3385,3375,4440
|
|
20250512,093800,154584045,3375,3370,3380,3370,292
|
|
20250512,093700,153597505,3365,3355,3365,3355,10246
|
|
20250512,093600,119161580,3360,3355,3360,3355,472
|
|
20250512,093500,117577520,3350,3350,3350,3350,574
|
|
20250512,093400,115654620,3350,3350,3350,3350,44
|
|
20250512,093300,115507220,3345,3345,3345,3345,0
|
|
20250512,093200,115507220,3345,3345,3345,3345,55
|
|
20250512,093100,115323245,3350,3350,3350,3350,296
|
|
20250512,093000,114331645,3350,3345,3350,3345,979
|
|
20250512,092900,111053335,3345,3345,3345,3345,1
|
|
20250512,092800,111049990,3345,3345,3345,3345,107
|
|
20250512,092700,110692075,3345,3345,3345,3345,900
|
|
20250512,092600,107681575,3350,3350,3350,3350,11
|
|
20250512,092500,107644725,3350,3350,3350,3350,4
|
|
20250512,092400,107631325,3350,3350,3350,3350,22
|
|
20250512,092300,107557625,3350,3350,3350,3350,1580
|
|
20250512,092200,102264625,3350,3350,3350,3350,20
|
|
20250512,092100,102197625,3355,3355,3355,3355,331
|
|
20250512,092000,101087120,3360,3360,3360,3360,2
|
|
20250512,091900,101080400,3355,3345,3355,3345,4480
|
|
20250512,091800,86091160,3350,3350,3355,3350,1176
|
|
20250512,091700,82150715,3335,3335,3335,3335,0
|
|
20250512,091600,82150715,3335,3335,3340,3335,1096
|
|
20250512,091500,78491075,3340,3340,3340,3335,993
|
|
20250512,091400,75175480,3340,3360,3360,3340,2803
|
|
20250512,091300,65779590,3360,3380,3380,3360,891
|
|
20250512,091200,62778250,3380,3380,3380,3375,3205
|
|
20250512,091100,51946820,3385,3385,3385,3385,662
|
|
20250512,091000,49705950,3385,3390,3390,3385,2372
|
|
20250512,090900,41676720,3395,3385,3395,3385,1945
|
|
20250512,090800,35091125,3380,3385,3385,3380,712
|
|
20250512,090700,32681070,3385,3410,3410,3385,6936
|
|
20250512,090600,9162300,3415,3415,3420,3410,386
|
|
20250512,090500,7844325,3405,3420,3420,3405,709
|
|
20250512,090400,5427635,3415,3415,3420,3415,331
|
|
20250512,090300,4296905,3415,3415,3415,3415,49
|
|
20250512,090200,4129570,3415,3415,3415,3415,2
|
|
20250512,090100,4122740,3415,3425,3425,3415,66
|
|
20250512,090000,3897035,3420,3385,3420,3385,1148
|