568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,182500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,182400,1793442200,33550,33550,33550,33550,0
|
|
20250502,182300,1793442200,33550,33550,33550,33550,0
|
|
20250502,182200,1793442200,33550,33550,33550,33550,0
|
|
20250502,182100,1793442200,33550,33550,33550,33550,0
|
|
20250502,182000,1793442200,33550,33550,33550,33550,0
|
|
20250502,181900,1793442200,33550,33550,33550,33550,0
|
|
20250502,181800,1793442200,33550,33550,33550,33550,0
|
|
20250502,181700,1793442200,33550,33550,33550,33550,0
|
|
20250502,181600,1793442200,33550,33550,33550,33550,0
|
|
20250502,181500,1793442200,33550,33550,33550,33550,0
|
|
20250502,181400,1793442200,33550,33550,33550,33550,0
|
|
20250502,181300,1793442200,33550,33550,33550,33550,0
|
|
20250502,181200,1793442200,33550,33550,33550,33550,0
|
|
20250502,181100,1793442200,33550,33550,33550,33550,0
|
|
20250502,181000,1793442200,33550,33550,33550,33550,0
|
|
20250502,180900,1793442200,33550,33550,33550,33550,0
|
|
20250502,180800,1793442200,33550,33550,33550,33550,0
|
|
20250502,180700,1793442200,33550,33550,33550,33550,0
|
|
20250502,180600,1793442200,33550,33550,33550,33550,0
|
|
20250502,180500,1793442200,33550,33550,33550,33550,0
|
|
20250502,180400,1793442200,33550,33550,33550,33550,0
|
|
20250502,180300,1793442200,33550,33550,33550,33550,0
|
|
20250502,180200,1793442200,33550,33550,33550,33550,0
|
|
20250502,180100,1793442200,33550,33550,33550,33550,0
|
|
20250502,180000,1793442200,33550,33550,33550,33550,0
|
|
20250502,175900,1793442200,33550,33550,33550,33550,0
|
|
20250502,175800,1793442200,33550,33550,33550,33550,0
|
|
20250502,175700,1793442200,33550,33550,33550,33550,0
|
|
20250502,175600,1793442200,33550,33550,33550,33550,0
|
|
20250502,175500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,175400,1793442200,33550,33550,33550,33550,0
|
|
20250502,175300,1793442200,33550,33550,33550,33550,0
|
|
20250502,175200,1793442200,33550,33550,33550,33550,0
|
|
20250502,175100,1793442200,33550,33550,33550,33550,0
|
|
20250502,175000,1793442200,33550,33550,33550,33550,0
|
|
20250502,174900,1793442200,33550,33550,33550,33550,0
|
|
20250502,174800,1793442200,33550,33550,33550,33550,0
|
|
20250502,174700,1793442200,33550,33550,33550,33550,0
|
|
20250502,174600,1793442200,33550,33550,33550,33550,0
|
|
20250502,174500,1793442200,33550,33550,33550,33550,0
|
|
20250502,174400,1793442200,33550,33550,33550,33550,0
|
|
20250502,174300,1793442200,33550,33550,33550,33550,0
|
|
20250502,174200,1793442200,33550,33550,33550,33550,0
|
|
20250502,174100,1793442200,33550,33550,33550,33550,0
|
|
20250502,174000,1793442200,33550,33550,33550,33550,0
|
|
20250502,173900,1793442200,33550,33550,33550,33550,0
|
|
20250502,173800,1793442200,33550,33550,33550,33550,0
|
|
20250502,173700,1793442200,33550,33550,33550,33550,0
|
|
20250502,173600,1793442200,33550,33550,33550,33550,0
|
|
20250502,173500,1793442200,33550,33550,33550,33550,0
|
|
20250502,173400,1793442200,33550,33550,33550,33550,0
|
|
20250502,173300,1793442200,33550,33550,33550,33550,0
|
|
20250502,173200,1793442200,33550,33550,33550,33550,0
|
|
20250502,173100,1793442200,33550,33550,33550,33550,0
|
|
20250502,173000,1793442200,33550,33550,33550,33550,0
|
|
20250502,172900,1793442200,33550,33550,33550,33550,0
|
|
20250502,172800,1793442200,33550,33550,33550,33550,0
|
|
20250502,172700,1793442200,33550,33550,33550,33550,0
|
|
20250502,172600,1793442200,33550,33550,33550,33550,0
|
|
20250502,172500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,172400,1793442200,33550,33550,33550,33550,0
|
|
20250502,172300,1793442200,33550,33550,33550,33550,0
|
|
20250502,172200,1793442200,33550,33550,33550,33550,0
|
|
20250502,172100,1793442200,33550,33550,33550,33550,0
|
|
20250502,172000,1793442200,33550,33550,33550,33550,0
|
|
20250502,171900,1793442200,33550,33550,33550,33550,0
|
|
20250502,171800,1793442200,33550,33550,33550,33550,0
|
|
20250502,171700,1793442200,33550,33550,33550,33550,0
|
|
20250502,171600,1793442200,33550,33550,33550,33550,0
|
|
20250502,171500,1793442200,33550,33550,33550,33550,0
|
|
20250502,171400,1793442200,33550,33550,33550,33550,0
|
|
20250502,171300,1793442200,33550,33550,33550,33550,0
|
|
20250502,171200,1793442200,33550,33550,33550,33550,0
|
|
20250502,171100,1793442200,33550,33550,33550,33550,0
|
|
20250502,171000,1793442200,33550,33550,33550,33550,0
|
|
20250502,170900,1793442200,33550,33550,33550,33550,0
|
|
20250502,170800,1793442200,33550,33550,33550,33550,0
|
|
20250502,170700,1793442200,33550,33550,33550,33550,0
|
|
20250502,170600,1793442200,33550,33550,33550,33550,0
|
|
20250502,170500,1793442200,33550,33550,33550,33550,0
|
|
20250502,170400,1793442200,33550,33550,33550,33550,0
|
|
20250502,170300,1793442200,33550,33550,33550,33550,0
|
|
20250502,170200,1793442200,33550,33550,33550,33550,0
|
|
20250502,170100,1793442200,33550,33550,33550,33550,0
|
|
20250502,170000,1793442200,33550,33550,33550,33550,0
|
|
20250502,165900,1793442200,33550,33550,33550,33550,0
|
|
20250502,165800,1793442200,33550,33550,33550,33550,0
|
|
20250502,165700,1793442200,33550,33550,33550,33550,0
|
|
20250502,165600,1793442200,33550,33550,33550,33550,0
|
|
20250502,165500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,165400,1793442200,33550,33550,33550,33550,0
|
|
20250502,165300,1793442200,33550,33550,33550,33550,0
|
|
20250502,165200,1793442200,33550,33550,33550,33550,0
|
|
20250502,165100,1793442200,33550,33550,33550,33550,0
|
|
20250502,165000,1793442200,33550,33550,33550,33550,0
|
|
20250502,164900,1793442200,33550,33550,33550,33550,0
|
|
20250502,164800,1793442200,33550,33550,33550,33550,0
|
|
20250502,164700,1793442200,33550,33550,33550,33550,0
|
|
20250502,164600,1793442200,33550,33550,33550,33550,0
|
|
20250502,164500,1793442200,33550,33550,33550,33550,0
|
|
20250502,164400,1793442200,33550,33550,33550,33550,0
|
|
20250502,164300,1793442200,33550,33550,33550,33550,0
|
|
20250502,164200,1793442200,33550,33550,33550,33550,0
|
|
20250502,164100,1793442200,33550,33550,33550,33550,0
|
|
20250502,164000,1793442200,33550,33550,33550,33550,0
|
|
20250502,163900,1793442200,33550,33550,33550,33550,0
|
|
20250502,163800,1793442200,33550,33550,33550,33550,0
|
|
20250502,163700,1793442200,33550,33550,33550,33550,0
|
|
20250502,163600,1793442200,33550,33550,33550,33550,0
|
|
20250502,163500,1793442200,33550,33550,33550,33550,0
|
|
20250502,163400,1793442200,33550,33550,33550,33550,0
|
|
20250502,163300,1793442200,33550,33550,33550,33550,0
|
|
20250502,163200,1793442200,33550,33550,33550,33550,0
|
|
20250502,163100,1793442200,33550,33550,33550,33550,0
|
|
20250502,163000,1793442200,33550,33550,33550,33550,0
|
|
20250502,162900,1793442200,33550,33550,33550,33550,0
|
|
20250502,162800,1793442200,33550,33550,33550,33550,0
|
|
20250502,162700,1793442200,33550,33550,33550,33550,0
|
|
20250502,162600,1793442200,33550,33550,33550,33550,0
|
|
20250502,162500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,162400,1793442200,33550,33550,33550,33550,0
|
|
20250502,162300,1793442200,33550,33550,33550,33550,0
|
|
20250502,162200,1793442200,33550,33550,33550,33550,0
|
|
20250502,162100,1793442200,33550,33550,33550,33550,0
|
|
20250502,162000,1793442200,33550,33550,33550,33550,0
|
|
20250502,161900,1793442200,33550,33550,33550,33550,0
|
|
20250502,161800,1793442200,33550,33550,33550,33550,0
|
|
20250502,161700,1793442200,33550,33550,33550,33550,0
|
|
20250502,161600,1793442200,33550,33550,33550,33550,0
|
|
20250502,161500,1793442200,33550,33550,33550,33550,0
|
|
20250502,161400,1793442200,33550,33550,33550,33550,0
|
|
20250502,161300,1793442200,33550,33550,33550,33550,0
|
|
20250502,161200,1793442200,33550,33550,33550,33550,0
|
|
20250502,161100,1793442200,33550,33550,33550,33550,0
|
|
20250502,161000,1793442200,33550,33550,33550,33550,0
|
|
20250502,160900,1793442200,33550,33550,33550,33550,0
|
|
20250502,160800,1793442200,33550,33550,33550,33550,0
|
|
20250502,160700,1793442200,33550,33550,33550,33550,0
|
|
20250502,160600,1793442200,33550,33550,33550,33550,0
|
|
20250502,160500,1793442200,33550,33550,33550,33550,0
|
|
20250502,160400,1793442200,33550,33550,33550,33550,0
|
|
20250502,160300,1793442200,33550,33550,33550,33550,0
|
|
20250502,160200,1793442200,33550,33550,33550,33550,0
|
|
20250502,160100,1793442200,33550,33550,33550,33550,0
|
|
20250502,160000,1793442200,33550,33550,33550,33550,0
|
|
20250502,155900,1793442200,33550,33550,33550,33550,0
|
|
20250502,155800,1793442200,33550,33550,33550,33550,0
|
|
20250502,155700,1793442200,33550,33550,33550,33550,0
|
|
20250502,155600,1793442200,33550,33550,33550,33550,0
|
|
20250502,155500,1793442200,33550,33550,33550,33550,1257
|
|
20250502,155400,1793442200,33550,33550,33550,33550,0
|
|
20250502,155300,1793442200,33550,33550,33550,33550,0
|
|
20250502,155200,1793442200,33550,33550,33550,33550,0
|
|
20250502,155100,1793442200,33550,33550,33550,33550,0
|
|
20250502,155000,1793442200,33550,33550,33550,33550,0
|
|
20250502,154900,1793442200,33550,33550,33550,33550,0
|
|
20250502,154800,1793442200,33550,33550,33550,33550,0
|
|
20250502,154700,1793442200,33550,33550,33550,33550,0
|
|
20250502,154600,1793442200,33550,33550,33550,33550,0
|
|
20250502,154500,1793442200,33550,33550,33550,33550,0
|
|
20250502,154400,1793442200,33550,33550,33550,33550,0
|
|
20250502,154300,1793442200,33550,33550,33550,33550,0
|
|
20250502,154200,1793442200,33550,33550,33550,33550,0
|
|
20250502,154100,1793442200,33550,33550,33550,33550,0
|
|
20250502,154000,1793442200,33550,33550,33550,33550,0
|
|
20250502,153900,1793442200,33550,33550,33550,33550,0
|
|
20250502,153800,1793442200,33550,33550,33550,33550,0
|
|
20250502,153700,1793442200,33550,33550,33550,33550,0
|
|
20250502,153600,1793442200,33550,33550,33550,33550,0
|
|
20250502,153500,1793442200,33550,33550,33550,33550,0
|
|
20250502,153400,1793442200,33550,33550,33550,33550,0
|
|
20250502,153300,1793442200,33550,33550,33550,33550,0
|
|
20250502,153200,1793442200,33550,33550,33550,33550,0
|
|
20250502,153100,1793442200,33550,33550,33550,33550,0
|
|
20250502,153000,1793442200,33550,33550,33550,33550,1257
|
|
20250502,152900,1751269850,33400,33400,33400,33400,0
|
|
20250502,152800,1751269850,33400,33400,33400,33400,0
|
|
20250502,152700,1751269850,33400,33400,33400,33400,0
|
|
20250502,152600,1751269850,33400,33400,33400,33400,0
|
|
20250502,152500,1751269850,33400,33400,33400,33400,0
|
|
20250502,152400,1751269850,33400,33400,33400,33400,0
|
|
20250502,152300,1751269850,33400,33400,33400,33400,0
|
|
20250502,152200,1751269850,33400,33400,33400,33400,0
|
|
20250502,152100,1751269850,33400,33400,33400,33400,0
|
|
20250502,152000,1751269850,33400,33400,33400,33400,0
|
|
20250502,151900,1751269850,33400,33500,33500,33400,439
|
|
20250502,151800,1736582050,33500,33500,33500,33475,108
|
|
20250502,151700,1732964300,33500,33500,33500,33500,73
|
|
20250502,151600,1730518800,33500,33500,33500,33450,369
|
|
20250502,151500,1718173600,33500,33500,33500,33500,261
|
|
20250502,151400,1709430100,33500,33500,33500,33450,122
|
|
20250502,151300,1705346350,33500,33500,33500,33500,256
|
|
20250502,151200,1696770350,33500,33500,33500,33450,195
|
|
20250502,151100,1690244150,33500,33450,33500,33450,54
|
|
20250502,151000,1688437000,33450,33400,33500,33400,153
|
|
20250502,150900,1683319950,33500,33450,33500,33450,30
|
|
20250502,150800,1682315400,33450,33450,33450,33400,89
|
|
20250502,150700,1679339000,33450,33450,33450,33450,22
|
|
20250502,150600,1678603100,33450,33500,33500,33400,117
|
|
20250502,150500,1674690700,33500,33500,33500,33500,0
|
|
20250502,150400,1674690700,33500,33500,33500,33500,0
|
|
20250502,150300,1674690700,33500,33450,33500,33450,611
|
|
20250502,150200,1654239000,33450,33450,33450,33450,0
|
|
20250502,150100,1654239000,33450,33450,33450,33450,21
|
|
20250502,150000,1653536550,33400,33500,33500,33400,11
|
|
20250502,145900,1653169050,33500,33450,33500,33450,27
|
|
20250502,145800,1652264750,33500,33450,33500,33450,122
|
|
20250502,145700,1648183100,33450,33450,33450,33450,60
|
|
20250502,145600,1646176100,33500,33500,33500,33500,10
|
|
20250502,145500,1645841100,33500,33500,33500,33500,33
|
|
20250502,145400,1644735600,33500,33500,33500,33500,0
|
|
20250502,145300,1644735600,33500,33500,33500,33500,0
|
|
20250502,145200,1644735600,33500,33500,33500,33500,37
|
|
20250502,145100,1643496100,33450,33450,33450,33450,1
|
|
20250502,145000,1643462650,33450,33550,33550,33450,406
|
|
20250502,144900,1629843300,33550,33550,33600,33550,70
|
|
20250502,144800,1627492050,33600,33550,33600,33550,22
|
|
20250502,144700,1626753000,33550,33550,33550,33550,0
|
|
20250502,144600,1626753000,33550,33550,33550,33550,1
|
|
20250502,144500,1626719450,33550,33550,33600,33550,215
|
|
20250502,144400,1619505200,33550,33550,33550,33550,511
|
|
20250502,144300,1602361150,33550,33550,33550,33550,1011
|
|
20250502,144200,1568442100,33500,33550,33550,33500,29
|
|
20250502,144100,1567469650,33550,33500,33550,33500,177
|
|
20250502,144000,1561539100,33500,33500,33500,33500,190
|
|
20250502,143900,1555174100,33450,33550,33550,33450,8
|
|
20250502,143800,1554905900,33550,33500,33550,33500,50
|
|
20250502,143700,1553229900,33550,33550,33550,33500,103
|
|
20250502,143600,1549774350,33550,33550,33550,33550,0
|
|
20250502,143500,1549774350,33550,33500,33550,33500,45
|
|
20250502,143400,1548265550,33500,33500,33500,33500,29
|
|
20250502,143300,1547294050,33500,33500,33500,33500,14
|
|
20250502,143200,1546825050,33500,33500,33500,33500,299
|
|
20250502,143100,1536808550,33450,33450,33450,33400,307
|
|
20250502,143000,1526547450,33450,33425,33475,33425,244
|
|
20250502,142900,1518385375,33425,33450,33450,33425,12
|
|
20250502,142800,1517984150,33450,33450,33450,33450,19
|
|
20250502,142700,1517348600,33400,33400,33400,33400,1
|
|
20250502,142600,1517315200,33450,33450,33450,33450,7
|
|
20250502,142500,1517081050,33450,33450,33450,33450,0
|
|
20250502,142400,1517081050,33450,33450,33450,33450,20
|
|
20250502,142300,1516412050,33400,33450,33450,33400,2
|
|
20250502,142200,1516345200,33450,33450,33450,33450,11
|
|
20250502,142100,1515977250,33450,33450,33450,33450,63
|
|
20250502,142000,1513869900,33400,33400,33400,33400,29
|
|
20250502,141900,1512901300,33350,33350,33350,33350,101
|
|
20250502,141800,1509532950,33400,33400,33400,33400,88
|
|
20250502,141700,1506593750,33450,33450,33450,33450,120
|
|
20250502,141600,1502579750,33400,33400,33400,33400,0
|
|
20250502,141500,1502579750,33400,33400,33400,33400,71
|
|
20250502,141400,1500208350,33400,33400,33400,33400,19
|
|
20250502,141300,1499573750,33400,33400,33400,33400,1
|
|
20250502,141200,1499540350,33400,33400,33400,33400,1
|
|
20250502,141100,1499506950,33400,33400,33400,33400,36
|
|
20250502,141000,1498304550,33350,33350,33350,33300,773
|
|
20250502,140900,1472527050,33400,33400,33400,33400,0
|
|
20250502,140800,1472527050,33400,33400,33400,33400,8
|
|
20250502,140700,1472259850,33400,33400,33400,33400,34
|
|
20250502,140600,1471124250,33400,33400,33400,33400,0
|
|
20250502,140500,1471124250,33400,33400,33400,33400,0
|
|
20250502,140400,1471124250,33400,33400,33400,33400,30
|
|
20250502,140300,1470122250,33400,33400,33400,33400,32
|
|
20250502,140200,1469053450,33400,33350,33400,33350,696
|
|
20250502,140100,1445823850,33350,33400,33400,33350,1074
|
|
20250502,140000,1409984150,33500,33500,33500,33450,288
|
|
20250502,135900,1400347150,33500,33500,33500,33500,10
|
|
20250502,135800,1400012150,33500,33500,33500,33500,0
|
|
20250502,135700,1400012150,33500,33450,33500,33450,62
|
|
20250502,135600,1397937700,33500,33500,33500,33500,61
|
|
20250502,135500,1395894200,33500,33500,33500,33500,70
|
|
20250502,135400,1393549200,33500,33500,33500,33500,0
|
|
20250502,135300,1393549200,33500,33500,33500,33500,30
|
|
20250502,135200,1392544200,33500,33500,33500,33500,0
|
|
20250502,135100,1392544200,33500,33500,33500,33500,0
|
|
20250502,135000,1392544200,33500,33500,33500,33500,20
|
|
20250502,134900,1391874200,33500,33450,33500,33400,48
|
|
20250502,134800,1390268200,33450,33450,33450,33450,80
|
|
20250502,134700,1387592200,33500,33500,33500,33500,19
|
|
20250502,134600,1386955700,33450,33450,33450,33450,1
|
|
20250502,134500,1386922250,33450,33450,33450,33450,81
|
|
20250502,134400,1384212800,33500,33500,33500,33500,0
|
|
20250502,134300,1384212800,33500,33500,33500,33500,20
|
|
20250502,134200,1383542800,33500,33500,33500,33500,100
|
|
20250502,134100,1380192800,33450,33450,33450,33450,131
|
|
20250502,134000,1375810850,33450,33450,33450,33350,421
|
|
20250502,133900,1361744350,33450,33450,33500,33450,176
|
|
20250502,133800,1355854650,33450,33500,33500,33450,5
|
|
20250502,133700,1355687200,33500,33500,33500,33500,51
|
|
20250502,133600,1353978700,33500,33500,33500,33500,87
|
|
20250502,133500,1351064200,33500,33500,33500,33500,167
|
|
20250502,133400,1345469700,33500,33500,33500,33500,0
|
|
20250502,133300,1345469700,33500,33500,33550,33500,44
|
|
20250502,133200,1343994750,33500,33500,33500,33500,0
|
|
20250502,133100,1343994750,33500,33500,33500,33500,0
|
|
20250502,133000,1343994750,33500,33500,33500,33500,0
|
|
20250502,132900,1343994750,33500,33550,33550,33500,22
|
|
20250502,132800,1343256750,33550,33550,33550,33550,0
|
|
20250502,132700,1343256750,33550,33550,33550,33550,157
|
|
20250502,132600,1337989400,33550,33550,33550,33500,25
|
|
20250502,132500,1337150700,33500,33500,33500,33500,5
|
|
20250502,132400,1336983200,33500,33500,33500,33500,0
|
|
20250502,132300,1336983200,33500,33550,33550,33500,107
|
|
20250502,132200,1333397700,33550,33550,33550,33500,447
|
|
20250502,132100,1318401600,33600,33600,33600,33600,0
|
|
20250502,132000,1318401600,33600,33575,33600,33575,247
|
|
20250502,131900,1310102525,33600,33650,33650,33600,245
|
|
20250502,131800,1301869575,33600,33600,33600,33600,0
|
|
20250502,131700,1301869575,33600,33600,33600,33600,1
|
|
20250502,131600,1301835975,33650,33650,33650,33650,32
|
|
20250502,131500,1300759175,33650,33650,33650,33650,0
|
|
20250502,131400,1300759175,33650,33650,33650,33650,5
|
|
20250502,131300,1300590925,33650,33650,33650,33650,10
|
|
20250502,131200,1300254425,33650,33650,33650,33650,19
|
|
20250502,131100,1299615075,33650,33650,33650,33650,10
|
|
20250502,131000,1299278575,33600,33600,33600,33600,387
|
|
20250502,130900,1286275375,33650,33650,33650,33650,35
|
|
20250502,130800,1285097625,33650,33600,33650,33600,86
|
|
20250502,130700,1282203775,33650,33650,33650,33650,0
|
|
20250502,130600,1282203775,33650,33650,33650,33650,0
|
|
20250502,130500,1282203775,33650,33650,33650,33650,37
|
|
20250502,130400,1280958725,33600,33600,33600,33600,1
|
|
20250502,130300,1280925125,33650,33650,33650,33650,3
|
|
20250502,130200,1280824175,33650,33650,33650,33650,34
|
|
20250502,130100,1279680075,33650,33650,33650,33650,2
|
|
20250502,130000,1279612775,33600,33600,33600,33600,0
|
|
20250502,125900,1279612775,33600,33650,33650,33600,92
|
|
20250502,125800,1276520625,33600,33600,33600,33600,21
|
|
20250502,125700,1275815025,33600,33600,33600,33600,100
|
|
20250502,125600,1272455025,33600,33600,33600,33600,0
|
|
20250502,125500,1272455025,33600,33600,33600,33600,39
|
|
20250502,125400,1271144625,33600,33600,33600,33600,104
|
|
20250502,125300,1267650225,33650,33650,33650,33650,24
|
|
20250502,125200,1266842625,33650,33600,33650,33600,28
|
|
20250502,125100,1265900875,33600,33600,33600,33600,0
|
|
20250502,125000,1265900875,33600,33600,33600,33600,10
|
|
20250502,124900,1265564875,33600,33600,33650,33600,249
|
|
20250502,124800,1257198425,33650,33600,33650,33600,25
|
|
20250502,124700,1256357425,33600,33600,33600,33600,0
|
|
20250502,124600,1256357425,33600,33650,33650,33600,438
|
|
20250502,124500,1241622175,33650,33700,33700,33650,20
|
|
20250502,124400,1240948225,33700,33700,33700,33700,8
|
|
20250502,124300,1240678625,33650,33700,33700,33650,31
|
|
20250502,124200,1239633975,33700,33700,33700,33700,0
|
|
20250502,124100,1239633975,33700,33650,33700,33650,196
|
|
20250502,124000,1233037425,33700,33700,33700,33700,12
|
|
20250502,123900,1232633025,33700,33700,33700,33700,0
|
|
20250502,123800,1232633025,33700,33700,33700,33700,19
|
|
20250502,123700,1231992725,33650,33650,33650,33650,1
|
|
20250502,123600,1231959075,33700,33700,33700,33700,13
|
|
20250502,123500,1231520975,33700,33700,33700,33700,18
|
|
20250502,123400,1230914375,33700,33700,33700,33700,45
|
|
20250502,123300,1229397875,33700,33700,33700,33700,0
|
|
20250502,123200,1229397875,33700,33700,33700,33700,27
|
|
20250502,123100,1228487975,33750,33700,33750,33650,131
|
|
20250502,123000,1224072375,33700,33700,33700,33700,8
|
|
20250502,122900,1223802775,33700,33700,33700,33700,16
|
|
20250502,122800,1223263575,33700,33700,33700,33700,161
|
|
20250502,122700,1217837875,33700,33700,33700,33700,15
|
|
20250502,122600,1217332375,33700,33700,33700,33700,545
|
|
20250502,122500,1198965875,33700,33700,33700,33700,17
|
|
20250502,122400,1198392975,33700,33650,33700,33650,122
|
|
20250502,122300,1194286725,33650,33650,33650,33650,0
|
|
20250502,122200,1194286725,33650,33650,33650,33650,2
|
|
20250502,122100,1194219425,33700,33700,33700,33700,29
|
|
20250502,122000,1193242125,33700,33650,33700,33650,129
|
|
20250502,121900,1188900875,33650,33650,33650,33650,0
|
|
20250502,121800,1188900875,33650,33700,33700,33650,15
|
|
20250502,121700,1188395425,33700,33700,33700,33700,19
|
|
20250502,121600,1187755125,33650,33650,33650,33650,0
|
|
20250502,121500,1187755125,33650,33650,33650,33650,294
|
|
20250502,121400,1177862025,33650,33700,33700,33650,181
|
|
20250502,121300,1171769075,33650,33700,33700,33650,7
|
|
20250502,121200,1171533375,33650,33650,33650,33650,9
|
|
20250502,121100,1171230525,33650,33650,33650,33650,1
|
|
20250502,121000,1171196875,33700,33650,33700,33650,85
|
|
20250502,120900,1168333475,33650,33650,33650,33650,2
|
|
20250502,120800,1168266175,33700,33700,33700,33700,62
|
|
20250502,120700,1166176775,33750,33700,33750,33700,65
|
|
20250502,120600,1163985275,33700,33700,33700,33700,1
|
|
20250502,120500,1163951575,33700,33700,33700,33700,64
|
|
20250502,120400,1161794775,33700,33700,33725,33700,450
|
|
20250502,120300,1146629725,33675,33675,33675,33675,2
|
|
20250502,120200,1146562375,33675,33675,33675,33675,1
|
|
20250502,120100,1146528700,33700,33700,33700,33700,188
|
|
20250502,120000,1140193100,33700,33700,33700,33700,25
|
|
20250502,115900,1139350600,33675,33700,33700,33675,10
|
|
20250502,115800,1139013625,33675,33675,33675,33675,7
|
|
20250502,115700,1138777900,33700,33700,33700,33700,19
|
|
20250502,115600,1138137600,33700,33700,33700,33700,35
|
|
20250502,115500,1136958100,33700,33650,33700,33650,51
|
|
20250502,115400,1135239450,33650,33650,33650,33650,196
|
|
20250502,115300,1128644050,33650,33650,33650,33650,39
|
|
20250502,115200,1127331700,33700,33650,33700,33650,11
|
|
20250502,115100,1126961050,33700,33700,33700,33700,0
|
|
20250502,115000,1126961050,33700,33700,33700,33650,49
|
|
20250502,114900,1125309850,33600,33700,33700,33600,166
|
|
20250502,114800,1119721550,33650,33650,33650,33650,1
|
|
20250502,114700,1119687900,33650,33650,33650,33650,3
|
|
20250502,114600,1119586950,33700,33700,33700,33700,347
|
|
20250502,114500,1107893050,33700,33700,33800,33700,2491
|
|
20250502,114400,1023842600,33650,33600,33650,33600,109
|
|
20250502,114300,1020174800,33650,33650,33650,33650,57
|
|
20250502,114200,1018256750,33650,33600,33650,33600,86
|
|
20250502,114100,1015362900,33650,33650,33650,33650,58
|
|
20250502,114000,1013411200,33650,33650,33650,33650,97
|
|
20250502,113900,1010147150,33650,33650,33650,33650,0
|
|
20250502,113800,1010147150,33650,33650,33650,33650,1
|
|
20250502,113700,1010113500,33650,33650,33650,33650,71
|
|
20250502,113600,1007724350,33650,33600,33650,33600,56
|
|
20250502,113500,1005840000,33600,33600,33600,33600,0
|
|
20250502,113400,1005840000,33600,33600,33600,33600,1
|
|
20250502,113300,1005806400,33650,33650,33650,33600,245
|
|
20250502,113200,997562400,33600,33600,33600,33600,1
|
|
20250502,113100,997528800,33600,33600,33600,33600,2
|
|
20250502,113000,997461600,33650,33650,33650,33650,20
|
|
20250502,112900,996788600,33650,33600,33650,33600,673
|
|
20250502,112800,974173350,33600,33600,33600,33600,663
|
|
20250502,112700,951896550,33650,33650,33650,33650,47
|
|
20250502,112600,950315000,33600,33700,33700,33600,62
|
|
20250502,112500,948227750,33650,33650,33650,33650,0
|
|
20250502,112400,948227750,33650,33650,33650,33650,0
|
|
20250502,112300,948227750,33650,33700,33700,33650,339
|
|
20250502,112200,936819550,33700,33650,33700,33650,38
|
|
20250502,112100,935539900,33650,33650,33650,33650,234
|
|
20250502,112000,927665800,33600,33650,33650,33600,19
|
|
20250502,111900,927027100,33650,33650,33700,33600,202
|
|
20250502,111800,920230250,33650,33650,33650,33650,113
|
|
20250502,111700,916427800,33650,33600,33650,33600,245
|
|
20250502,111600,908185750,33650,33700,33700,33650,791
|
|
20250502,111500,881543100,33700,33650,33700,33650,531
|
|
20250502,111400,863673400,33600,33600,33600,33600,182
|
|
20250502,111300,857558200,33600,33600,33600,33600,0
|
|
20250502,111200,857558200,33600,33600,33600,33600,20
|
|
20250502,111100,856886200,33550,33550,33550,33550,402
|
|
20250502,111000,843399100,33550,33500,33550,33500,28
|
|
20250502,110900,842460800,33500,33550,33550,33500,20
|
|
20250502,110800,841789850,33500,33500,33500,33500,0
|
|
20250502,110700,841789850,33500,33550,33550,33500,26
|
|
20250502,110600,840917600,33550,33550,33550,33550,0
|
|
20250502,110500,840917600,33550,33550,33550,33500,106
|
|
20250502,110400,837364700,33500,33500,33500,33500,15
|
|
20250502,110300,836862200,33500,33500,33500,33500,50
|
|
20250502,110200,835187200,33550,33550,33550,33550,46
|
|
20250502,110100,833643900,33600,33600,33600,33600,12
|
|
20250502,110000,833240700,33600,33550,33600,33550,108
|
|
20250502,105900,829617000,33550,33550,33550,33500,53
|
|
20250502,105800,827839000,33550,33550,33550,33500,91
|
|
20250502,105700,824786550,33550,33550,33600,33550,43
|
|
20250502,105600,823343800,33550,33550,33600,33550,46
|
|
20250502,105500,821800450,33600,33600,33600,33600,21
|
|
20250502,105400,821094850,33600,33600,33600,33600,2
|
|
20250502,105300,821027650,33550,33500,33550,33500,16
|
|
20250502,105200,820491000,33600,33600,33600,33600,3
|
|
20250502,105100,820390200,33600,33500,33600,33500,39
|
|
20250502,105000,819081500,33550,33600,33600,33500,49
|
|
20250502,104900,817438850,33600,33550,33600,33550,171
|
|
20250502,104800,811694900,33550,33650,33650,33550,77
|
|
20250502,104700,809110400,33600,33600,33600,33600,35
|
|
20250502,104600,807934400,33650,33600,33650,33600,47
|
|
20250502,104500,806355100,33600,33650,33650,33550,102
|
|
20250502,104400,802930700,33650,33600,33650,33600,27
|
|
20250502,104300,802023400,33650,33650,33650,33650,2
|
|
20250502,104200,801956100,33550,33650,33650,33550,5
|
|
20250502,104100,801788150,33650,33650,33650,33650,19
|
|
20250502,104000,801148800,33650,33600,33650,33600,66
|
|
20250502,103900,798931150,33550,33600,33650,33550,1267
|
|
20250502,103800,756344000,33600,33600,33600,33550,33
|
|
20250502,103700,755235500,33600,33600,33600,33600,116
|
|
20250502,103600,751337900,33550,33600,33600,33550,5
|
|
20250502,103500,751170050,33600,33600,33600,33600,25
|
|
20250502,103400,750330050,33600,33550,33600,33500,60
|
|
20250502,103300,748317100,33600,33550,33600,33550,104
|
|
20250502,103200,744825925,33600,33600,33600,33600,2
|
|
20250502,103100,744758725,33600,33550,33600,33550,518
|
|
20250502,103000,727377975,33600,33600,33600,33600,1
|
|
20250502,102900,727344375,33600,33600,33600,33600,0
|
|
20250502,102800,727344375,33600,33600,33600,33500,36
|
|
20250502,102700,726136075,33600,33600,33600,33600,21
|
|
20250502,102600,725430475,33600,33600,33600,33600,2
|
|
20250502,102500,725363275,33550,33550,33550,33500,47
|
|
20250502,102400,723786525,33550,33600,33600,33550,151
|
|
20250502,102300,718719025,33600,33600,33600,33600,0
|
|
20250502,102200,718719025,33600,33600,33650,33550,276
|
|
20250502,102100,709443025,33600,33550,33600,33550,36
|
|
20250502,102000,708235125,33550,33550,33550,33550,14
|
|
20250502,101900,707765425,33500,33550,33600,33500,180
|
|
20250502,101800,701726475,33600,33600,33600,33600,3
|
|
20250502,101700,701625675,33600,33600,33600,33500,37
|
|
20250502,101600,700383725,33600,33600,33600,33600,2
|
|
20250502,101500,700316525,33550,33550,33550,33550,57
|
|
20250502,101400,698404175,33600,33550,33600,33500,102
|
|
20250502,101300,694983475,33550,33550,33550,33550,14
|
|
20250502,101200,694513775,33550,33550,33550,33550,4
|
|
20250502,101100,694379575,33500,33550,33600,33500,227
|
|
20250502,101000,686765525,33550,33450,33550,33450,361
|
|
20250502,100900,674671125,33500,33500,33500,33500,84
|
|
20250502,100800,671857125,33500,33550,33550,33450,406
|
|
20250502,100700,658256175,33600,33550,33600,33550,36
|
|
20250502,100600,657047325,33550,33550,33550,33550,59
|
|
20250502,100500,655067875,33500,33550,33550,33500,54
|
|
20250502,100400,653256275,33500,33500,33500,33500,122
|
|
20250502,100300,649169275,33500,33500,33500,33500,186
|
|
20250502,100200,642938275,33550,33500,33550,33500,16
|
|
20250502,100100,642402175,33500,33550,33550,33500,172
|
|
20250502,100000,636633325,33550,33550,33550,33500,78
|
|
20250502,095900,634019075,33550,33600,33600,33550,35
|
|
20250502,095800,632844725,33575,33500,33575,33500,16
|
|
20250502,095700,632308500,33650,33650,33650,33600,49
|
|
20250502,095600,630659750,33600,33600,33650,33600,142
|
|
20250502,095500,625888425,33500,33600,33600,33500,6
|
|
20250502,095400,625687225,33500,33550,33550,33500,136
|
|
20250502,095300,621125375,33650,33600,33650,33600,55
|
|
20250502,095200,619276425,33550,33600,33600,33550,99
|
|
20250502,095100,615950125,33600,33650,33650,33600,133
|
|
20250502,095000,611481225,33650,33650,33700,33650,91
|
|
20250502,094900,608417975,33650,33700,33700,33650,8
|
|
20250502,094800,608148625,33700,33750,33750,33600,19
|
|
20250502,094700,607508375,33750,33750,33750,33750,18
|
|
20250502,094600,606900875,33800,33700,33800,33600,212
|
|
20250502,094500,599749675,33800,33600,33800,33600,1112
|
|
20250502,094400,562269075,33650,33650,33650,33600,21
|
|
20250502,094300,561562525,33650,33600,33650,33600,229
|
|
20250502,094200,553858225,33600,33650,33700,33600,36
|
|
20250502,094100,552646825,33650,33650,33650,33650,198
|
|
20250502,094000,545984125,33600,33600,33600,33600,99
|
|
20250502,093900,542657725,33650,33600,33650,33600,52
|
|
20250502,093800,540909475,33650,33600,33650,33600,24
|
|
20250502,093700,540102975,33650,33600,33650,33550,447
|
|
20250502,093600,525066725,33600,33700,33700,33600,206
|
|
20250502,093500,518131200,33700,33750,33750,33700,131
|
|
20250502,093400,513712450,33700,33600,33700,33500,1643
|
|
20250502,093300,458413400,33600,33600,33600,33600,107
|
|
20250502,093200,454818200,33600,33500,33600,33450,393
|
|
20250502,093100,441642400,33500,33500,33500,33450,153
|
|
20250502,093000,436516950,33500,33450,33550,33450,245
|
|
20250502,092900,428314750,33500,33400,33500,33400,1342
|
|
20250502,092800,383434150,33400,33350,33400,33300,2128
|
|
20250502,092700,312424400,33300,33250,33300,33250,3
|
|
20250502,092600,312324550,33350,33300,33350,33300,498
|
|
20250502,092500,295741100,33250,33300,33300,33250,64
|
|
20250502,092400,293610450,33300,33300,33300,33300,2
|
|
20250502,092300,293543850,33250,33300,33300,33250,465
|
|
20250502,092200,278080850,33300,33300,33300,33300,28
|
|
20250502,092100,277148450,33250,33300,33300,33200,263
|
|
20250502,092000,268403250,33300,33300,33300,33300,2
|
|
20250502,091900,268336650,33300,33250,33300,33150,24
|
|
20250502,091800,267537800,33250,33300,33300,33250,62
|
|
20250502,091700,265475450,33300,33150,33300,33100,898
|
|
20250502,091600,235674950,33100,33200,33200,33100,105
|
|
20250502,091500,232197950,33150,33150,33150,33150,642
|
|
20250502,091400,210915650,33200,33250,33250,33200,281
|
|
20250502,091300,201583950,33250,33300,33300,33250,142
|
|
20250502,091200,196860850,33350,33350,33350,33300,317
|
|
20250502,091100,186302100,33300,33400,33400,33300,211
|
|
20250502,091000,179266500,33400,33350,33400,33350,635
|
|
20250502,090900,158058600,33350,33300,33350,33300,362
|
|
20250502,090800,145988750,33350,33300,33400,33300,276
|
|
20250502,090700,136783400,33400,33300,33400,33300,196
|
|
20250502,090600,130242600,33300,33400,33400,33300,324
|
|
20250502,090500,119440400,33400,33300,33400,33300,34
|
|
20250502,090400,118306400,33150,33350,33350,33150,628
|
|
20250502,090300,97401900,33350,33400,33450,33350,809
|
|
20250502,090200,70414700,33450,33350,33450,33350,83
|
|
20250502,090100,67645550,33350,33450,33600,33350,258
|
|
20250502,090000,58977350,33400,33550,33650,33400,1759
|