568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,182500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,182400,4255103250,36400,36400,36400,36400,0
|
|
20250509,182300,4255103250,36400,36400,36400,36400,0
|
|
20250509,182200,4255103250,36400,36400,36400,36400,0
|
|
20250509,182100,4255103250,36400,36400,36400,36400,0
|
|
20250509,182000,4255103250,36400,36400,36400,36400,0
|
|
20250509,181900,4255103250,36400,36400,36400,36400,0
|
|
20250509,181800,4255103250,36400,36400,36400,36400,0
|
|
20250509,181700,4255103250,36400,36400,36400,36400,0
|
|
20250509,181600,4255103250,36400,36400,36400,36400,0
|
|
20250509,181500,4255103250,36400,36400,36400,36400,0
|
|
20250509,181400,4255103250,36400,36400,36400,36400,0
|
|
20250509,181300,4255103250,36400,36400,36400,36400,0
|
|
20250509,181200,4255103250,36400,36400,36400,36400,0
|
|
20250509,181100,4255103250,36400,36400,36400,36400,0
|
|
20250509,181000,4255103250,36400,36400,36400,36400,0
|
|
20250509,180900,4255103250,36400,36400,36400,36400,0
|
|
20250509,180800,4255103250,36400,36400,36400,36400,0
|
|
20250509,180700,4255103250,36400,36400,36400,36400,0
|
|
20250509,180600,4255103250,36400,36400,36400,36400,0
|
|
20250509,180500,4255103250,36400,36400,36400,36400,0
|
|
20250509,180400,4255103250,36400,36400,36400,36400,0
|
|
20250509,180300,4255103250,36400,36400,36400,36400,0
|
|
20250509,180200,4255103250,36400,36400,36400,36400,0
|
|
20250509,180100,4255103250,36400,36400,36400,36400,0
|
|
20250509,180000,4255103250,36400,36400,36400,36400,0
|
|
20250509,175900,4255103250,36400,36400,36400,36400,0
|
|
20250509,175800,4255103250,36400,36400,36400,36400,0
|
|
20250509,175700,4255103250,36400,36400,36400,36400,0
|
|
20250509,175600,4255103250,36400,36400,36400,36400,0
|
|
20250509,175500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,175400,4255103250,36400,36400,36400,36400,0
|
|
20250509,175300,4255103250,36400,36400,36400,36400,0
|
|
20250509,175200,4255103250,36400,36400,36400,36400,0
|
|
20250509,175100,4255103250,36400,36400,36400,36400,0
|
|
20250509,175000,4255103250,36400,36400,36400,36400,0
|
|
20250509,174900,4255103250,36400,36400,36400,36400,0
|
|
20250509,174800,4255103250,36400,36400,36400,36400,0
|
|
20250509,174700,4255103250,36400,36400,36400,36400,0
|
|
20250509,174600,4255103250,36400,36400,36400,36400,0
|
|
20250509,174500,4255103250,36400,36400,36400,36400,0
|
|
20250509,174400,4255103250,36400,36400,36400,36400,0
|
|
20250509,174300,4255103250,36400,36400,36400,36400,0
|
|
20250509,174200,4255103250,36400,36400,36400,36400,0
|
|
20250509,174100,4255103250,36400,36400,36400,36400,0
|
|
20250509,174000,4255103250,36400,36400,36400,36400,0
|
|
20250509,173900,4255103250,36400,36400,36400,36400,0
|
|
20250509,173800,4255103250,36400,36400,36400,36400,0
|
|
20250509,173700,4255103250,36400,36400,36400,36400,0
|
|
20250509,173600,4255103250,36400,36400,36400,36400,0
|
|
20250509,173500,4255103250,36400,36400,36400,36400,0
|
|
20250509,173400,4255103250,36400,36400,36400,36400,0
|
|
20250509,173300,4255103250,36400,36400,36400,36400,0
|
|
20250509,173200,4255103250,36400,36400,36400,36400,0
|
|
20250509,173100,4255103250,36400,36400,36400,36400,0
|
|
20250509,173000,4255103250,36400,36400,36400,36400,0
|
|
20250509,172900,4255103250,36400,36400,36400,36400,0
|
|
20250509,172800,4255103250,36400,36400,36400,36400,0
|
|
20250509,172700,4255103250,36400,36400,36400,36400,0
|
|
20250509,172600,4255103250,36400,36400,36400,36400,0
|
|
20250509,172500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,172400,4255103250,36400,36400,36400,36400,0
|
|
20250509,172300,4255103250,36400,36400,36400,36400,0
|
|
20250509,172200,4255103250,36400,36400,36400,36400,0
|
|
20250509,172100,4255103250,36400,36400,36400,36400,0
|
|
20250509,172000,4255103250,36400,36400,36400,36400,0
|
|
20250509,171900,4255103250,36400,36400,36400,36400,0
|
|
20250509,171800,4255103250,36400,36400,36400,36400,0
|
|
20250509,171700,4255103250,36400,36400,36400,36400,0
|
|
20250509,171600,4255103250,36400,36400,36400,36400,0
|
|
20250509,171500,4255103250,36400,36400,36400,36400,0
|
|
20250509,171400,4255103250,36400,36400,36400,36400,0
|
|
20250509,171300,4255103250,36400,36400,36400,36400,0
|
|
20250509,171200,4255103250,36400,36400,36400,36400,0
|
|
20250509,171100,4255103250,36400,36400,36400,36400,0
|
|
20250509,171000,4255103250,36400,36400,36400,36400,0
|
|
20250509,170900,4255103250,36400,36400,36400,36400,0
|
|
20250509,170800,4255103250,36400,36400,36400,36400,0
|
|
20250509,170700,4255103250,36400,36400,36400,36400,0
|
|
20250509,170600,4255103250,36400,36400,36400,36400,0
|
|
20250509,170500,4255103250,36400,36400,36400,36400,0
|
|
20250509,170400,4255103250,36400,36400,36400,36400,0
|
|
20250509,170300,4255103250,36400,36400,36400,36400,0
|
|
20250509,170200,4255103250,36400,36400,36400,36400,0
|
|
20250509,170100,4255103250,36400,36400,36400,36400,0
|
|
20250509,170000,4255103250,36400,36400,36400,36400,0
|
|
20250509,165900,4255103250,36400,36400,36400,36400,0
|
|
20250509,165800,4255103250,36400,36400,36400,36400,0
|
|
20250509,165700,4255103250,36400,36400,36400,36400,0
|
|
20250509,165600,4255103250,36400,36400,36400,36400,0
|
|
20250509,165500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,165400,4255103250,36400,36400,36400,36400,0
|
|
20250509,165300,4255103250,36400,36400,36400,36400,0
|
|
20250509,165200,4255103250,36400,36400,36400,36400,0
|
|
20250509,165100,4255103250,36400,36400,36400,36400,0
|
|
20250509,165000,4255103250,36400,36400,36400,36400,0
|
|
20250509,164900,4255103250,36400,36400,36400,36400,0
|
|
20250509,164800,4255103250,36400,36400,36400,36400,0
|
|
20250509,164700,4255103250,36400,36400,36400,36400,0
|
|
20250509,164600,4255103250,36400,36400,36400,36400,0
|
|
20250509,164500,4255103250,36400,36400,36400,36400,0
|
|
20250509,164400,4255103250,36400,36400,36400,36400,0
|
|
20250509,164300,4255103250,36400,36400,36400,36400,0
|
|
20250509,164200,4255103250,36400,36400,36400,36400,0
|
|
20250509,164100,4255103250,36400,36400,36400,36400,0
|
|
20250509,164000,4255103250,36400,36400,36400,36400,0
|
|
20250509,163900,4255103250,36400,36400,36400,36400,0
|
|
20250509,163800,4255103250,36400,36400,36400,36400,0
|
|
20250509,163700,4255103250,36400,36400,36400,36400,0
|
|
20250509,163600,4255103250,36400,36400,36400,36400,0
|
|
20250509,163500,4255103250,36400,36400,36400,36400,0
|
|
20250509,163400,4255103250,36400,36400,36400,36400,0
|
|
20250509,163300,4255103250,36400,36400,36400,36400,0
|
|
20250509,163200,4255103250,36400,36400,36400,36400,0
|
|
20250509,163100,4255103250,36400,36400,36400,36400,0
|
|
20250509,163000,4255103250,36400,36400,36400,36400,0
|
|
20250509,162900,4255103250,36400,36400,36400,36400,0
|
|
20250509,162800,4255103250,36400,36400,36400,36400,0
|
|
20250509,162700,4255103250,36400,36400,36400,36400,0
|
|
20250509,162600,4255103250,36400,36400,36400,36400,0
|
|
20250509,162500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,162400,4255103250,36400,36400,36400,36400,0
|
|
20250509,162300,4255103250,36400,36400,36400,36400,0
|
|
20250509,162200,4255103250,36400,36400,36400,36400,0
|
|
20250509,162100,4255103250,36400,36400,36400,36400,0
|
|
20250509,162000,4255103250,36400,36400,36400,36400,0
|
|
20250509,161900,4255103250,36400,36400,36400,36400,0
|
|
20250509,161800,4255103250,36400,36400,36400,36400,0
|
|
20250509,161700,4255103250,36400,36400,36400,36400,0
|
|
20250509,161600,4255103250,36400,36400,36400,36400,0
|
|
20250509,161500,4255103250,36400,36400,36400,36400,0
|
|
20250509,161400,4255103250,36400,36400,36400,36400,0
|
|
20250509,161300,4255103250,36400,36400,36400,36400,0
|
|
20250509,161200,4255103250,36400,36400,36400,36400,0
|
|
20250509,161100,4255103250,36400,36400,36400,36400,0
|
|
20250509,161000,4255103250,36400,36400,36400,36400,0
|
|
20250509,160900,4255103250,36400,36400,36400,36400,0
|
|
20250509,160800,4255103250,36400,36400,36400,36400,0
|
|
20250509,160700,4255103250,36400,36400,36400,36400,0
|
|
20250509,160600,4255103250,36400,36400,36400,36400,0
|
|
20250509,160500,4255103250,36400,36400,36400,36400,0
|
|
20250509,160400,4255103250,36400,36400,36400,36400,0
|
|
20250509,160300,4255103250,36400,36400,36400,36400,0
|
|
20250509,160200,4255103250,36400,36400,36400,36400,0
|
|
20250509,160100,4255103250,36400,36400,36400,36400,0
|
|
20250509,160000,4255103250,36400,36400,36400,36400,0
|
|
20250509,155900,4255103250,36400,36400,36400,36400,0
|
|
20250509,155800,4255103250,36400,36400,36400,36400,0
|
|
20250509,155700,4255103250,36400,36400,36400,36400,0
|
|
20250509,155600,4255103250,36400,36400,36400,36400,0
|
|
20250509,155500,4255103250,36400,36400,36400,36400,6933
|
|
20250509,155400,4255103250,36400,36400,36400,36400,0
|
|
20250509,155300,4255103250,36400,36400,36400,36400,0
|
|
20250509,155200,4255103250,36400,36400,36400,36400,0
|
|
20250509,155100,4255103250,36400,36400,36400,36400,0
|
|
20250509,155000,4255103250,36400,36400,36400,36400,0
|
|
20250509,154900,4255103250,36400,36400,36400,36400,0
|
|
20250509,154800,4255103250,36400,36400,36400,36400,0
|
|
20250509,154700,4255103250,36400,36400,36400,36400,0
|
|
20250509,154600,4255103250,36400,36400,36400,36400,0
|
|
20250509,154500,4255103250,36400,36400,36400,36400,0
|
|
20250509,154400,4255103250,36400,36400,36400,36400,0
|
|
20250509,154300,4255103250,36400,36400,36400,36400,0
|
|
20250509,154200,4255103250,36400,36400,36400,36400,0
|
|
20250509,154100,4255103250,36400,36400,36400,36400,0
|
|
20250509,154000,4255103250,36400,36400,36400,36400,0
|
|
20250509,153900,4255103250,36400,36400,36400,36400,0
|
|
20250509,153800,4255103250,36400,36400,36400,36400,0
|
|
20250509,153700,4255103250,36400,36400,36400,36400,0
|
|
20250509,153600,4255103250,36400,36400,36400,36400,0
|
|
20250509,153500,4255103250,36400,36400,36400,36400,0
|
|
20250509,153400,4255103250,36400,36400,36400,36400,0
|
|
20250509,153300,4255103250,36400,36400,36400,36400,0
|
|
20250509,153200,4255103250,36400,36400,36400,36400,0
|
|
20250509,153100,4255103250,36400,36400,36400,36400,0
|
|
20250509,153000,4255103250,36400,36400,36400,36400,6933
|
|
20250509,152900,4002742050,36200,36200,36200,36200,0
|
|
20250509,152800,4002742050,36200,36200,36200,36200,0
|
|
20250509,152700,4002742050,36200,36200,36200,36200,0
|
|
20250509,152600,4002742050,36200,36200,36200,36200,0
|
|
20250509,152500,4002742050,36200,36200,36200,36200,0
|
|
20250509,152400,4002742050,36200,36200,36200,36200,0
|
|
20250509,152300,4002742050,36200,36200,36200,36200,0
|
|
20250509,152200,4002742050,36200,36200,36200,36200,0
|
|
20250509,152100,4002742050,36200,36200,36200,36200,0
|
|
20250509,152000,4002742050,36200,36200,36200,36200,0
|
|
20250509,151900,4002742050,36200,36200,36250,36200,242
|
|
20250509,151800,3993977550,36250,36200,36250,36200,40
|
|
20250509,151700,3992527700,36200,36200,36250,36200,51
|
|
20250509,151600,3990680300,36200,36250,36250,36200,45
|
|
20250509,151500,3989050850,36250,36225,36250,36200,28
|
|
20250509,151400,3988036450,36225,36200,36250,36200,9
|
|
20250509,151300,3987710325,36250,36200,36250,36200,62
|
|
20250509,151200,3985463425,36225,36150,36300,36100,568
|
|
20250509,151100,3964929000,36150,36100,36150,36100,346
|
|
20250509,151000,3952426750,36100,36100,36150,36100,37
|
|
20250509,150900,3951089600,36100,36100,36150,36100,164
|
|
20250509,150800,3945161700,36100,36100,36150,36100,26
|
|
20250509,150700,3944222200,36150,36100,36150,36050,669
|
|
20250509,150600,3920071150,36100,36100,36150,36100,461
|
|
20250509,150500,3903428550,36150,36150,36200,36150,195
|
|
20250509,150400,3896373950,36150,36150,36150,36150,112
|
|
20250509,150300,3892325150,36250,36300,36350,36200,453
|
|
20250509,150200,3875883850,36300,36300,36300,36300,14
|
|
20250509,150100,3875375650,36300,36300,36350,36300,304
|
|
20250509,150000,3864339850,36300,36300,36350,36300,148
|
|
20250509,145900,3858966700,36300,36300,36350,36300,16
|
|
20250509,145800,3858385450,36300,36300,36300,36300,191
|
|
20250509,145700,3851452150,36300,36350,36350,36300,76
|
|
20250509,145600,3848692350,36300,36300,36350,36300,17
|
|
20250509,145500,3848074700,36300,36300,36300,36300,18
|
|
20250509,145400,3847421300,36300,36300,36350,36300,15
|
|
20250509,145300,3846876400,36350,36300,36350,36300,16
|
|
20250509,145200,3846294900,36300,36300,36350,36300,269
|
|
20250509,145100,3836529750,36300,36350,36350,36300,59
|
|
20250509,145000,3834385200,36300,36300,36350,36300,70
|
|
20250509,144900,3831843200,36300,36350,36350,36300,19
|
|
20250509,144800,3831152650,36300,36300,36300,36300,267
|
|
20250509,144700,3821460550,36350,36350,36350,36350,119
|
|
20250509,144600,3817134900,36350,36300,36350,36300,115
|
|
20250509,144500,3812955150,36350,36300,36350,36300,10
|
|
20250509,144400,3812591700,36300,36300,36300,36300,10
|
|
20250509,144300,3812228700,36350,36350,36350,36300,333
|
|
20250509,144200,3800139450,36300,36300,36350,36300,16
|
|
20250509,144100,3799558200,36300,36300,36300,36300,3
|
|
20250509,144000,3799449300,36300,36350,36350,36300,24
|
|
20250509,143900,3798577200,36350,36350,36350,36300,116
|
|
20250509,143800,3794360850,36300,36350,36350,36300,94
|
|
20250509,143700,3790945800,36300,36350,36350,36300,535
|
|
20250509,143600,3771523050,36300,36350,36350,36300,4
|
|
20250509,143500,3771377700,36350,36300,36350,36300,17
|
|
20250509,143400,3770759850,36400,36350,36400,36350,22
|
|
20250509,143300,3769959100,36400,36350,36400,36300,98
|
|
20250509,143200,3766396150,36300,36350,36350,36300,22
|
|
20250509,143100,3765596850,36300,36300,36350,36300,349
|
|
20250509,143000,3752918050,36350,36300,36350,36300,41
|
|
20250509,142900,3751427850,36300,36400,36400,36300,82
|
|
20250509,142800,3748447200,36350,36400,36400,36350,23
|
|
20250509,142700,3747610350,36400,36350,36400,36300,372
|
|
20250509,142600,3734088150,36300,36350,36350,36300,149
|
|
20250509,142500,3728676100,36300,36350,36350,36300,13
|
|
20250509,142400,3728203650,36300,36350,36350,36300,17
|
|
20250509,142300,3727586125,36300,36300,36350,36300,48
|
|
20250509,142200,3725842825,36300,36300,36350,36300,249
|
|
20250509,142100,3716804075,36350,36350,36350,36300,295
|
|
20250509,142000,3706081925,36300,36300,36350,36300,195
|
|
20250509,141900,3699002625,36300,36300,36300,36300,45
|
|
20250509,141800,3697369125,36350,36300,36350,36300,11
|
|
20250509,141700,3696969375,36350,36300,36350,36300,459
|
|
20250509,141600,3680284825,36300,36300,36300,36300,6
|
|
20250509,141500,3680067025,36300,36300,36300,36300,177
|
|
20250509,141400,3673641925,36350,36300,36350,36300,111
|
|
20250509,141300,3669612125,36300,36350,36350,36300,541
|
|
20250509,141200,3649972725,36350,36300,36350,36300,76
|
|
20250509,141100,3647213225,36300,36350,36350,36300,17
|
|
20250509,141000,3646595575,36350,36300,36350,36300,55
|
|
20250509,140900,3644596525,36350,36300,36350,36300,18
|
|
20250509,140800,3643942375,36300,36300,36350,36300,20
|
|
20250509,140700,3643215925,36350,36350,36350,36300,229
|
|
20250509,140600,3634891825,36300,36350,36350,36300,30
|
|
20250509,140500,3633802075,36350,36300,36350,36300,216
|
|
20250509,140400,3625950725,36300,36300,36350,36300,45
|
|
20250509,140300,3624315825,36350,36300,36350,36300,22
|
|
20250509,140200,3623516450,36350,36350,36350,36350,10
|
|
20250509,140100,3623152950,36300,36350,36350,36300,30
|
|
20250509,140000,3622062800,36300,36300,36350,36300,51
|
|
20250509,135900,3620209575,36300,36350,36350,36300,31
|
|
20250509,135800,3619083425,36350,36350,36350,36350,12
|
|
20250509,135700,3618647225,36300,36300,36350,36300,69
|
|
20250509,135600,3616141225,36300,36300,36300,36300,13
|
|
20250509,135500,3615669325,36300,36350,36350,36300,9
|
|
20250509,135400,3615342325,36300,36300,36350,36300,31
|
|
20250509,135300,3614215625,36350,36300,36350,36300,22
|
|
20250509,135200,3613416275,36350,36350,36500,36350,520
|
|
20250509,135100,3594456925,36350,36300,36400,36300,562
|
|
20250509,135000,3574028275,36350,36300,36350,36300,31
|
|
20250509,134900,3572901775,36300,36300,36450,36300,333
|
|
20250509,134800,3560770475,36350,36400,36400,36300,117
|
|
20250509,134700,3556517575,36300,36400,36400,36300,150
|
|
20250509,134600,3551063325,36350,36400,36400,36350,35
|
|
20250509,134500,3549790175,36500,36400,36500,36400,99
|
|
20250509,134400,3546181425,36400,36400,36400,36350,16
|
|
20250509,134300,3545599275,36400,36350,36450,36350,34
|
|
20250509,134200,3544360575,36350,36400,36500,36350,41
|
|
20250509,134100,3542867025,36500,36450,36500,36350,67
|
|
20250509,134000,3540422225,36500,36400,36500,36350,109
|
|
20250509,133900,3536447725,36450,36450,36450,36450,106
|
|
20250509,133800,3532584025,36450,36350,36450,36300,54
|
|
20250509,133700,3530618375,36350,36250,36350,36250,28
|
|
20250509,133600,3529600975,36250,36250,36250,36250,6
|
|
20250509,133500,3529383475,36300,36300,36300,36300,3
|
|
20250509,133400,3529274575,36250,36400,36400,36250,44
|
|
20250509,133300,3527676875,36400,36300,36400,36300,85
|
|
20250509,133200,3524588125,36250,36250,36300,36250,51
|
|
20250509,133100,3522738625,36250,36150,36250,36150,39
|
|
20250509,133000,3521325175,36150,36300,36300,36150,84
|
|
20250509,132900,3518284775,36150,36100,36300,36100,340
|
|
20250509,132800,3505960325,36100,36250,36250,36100,81
|
|
20250509,132700,3503024525,36250,36100,36250,36100,23
|
|
20250509,132600,3502191525,36300,36200,36300,36200,416
|
|
20250509,132500,3487118675,36150,36100,36150,36100,192
|
|
20250509,132400,3480178225,36100,36100,36100,36050,310
|
|
20250509,132300,3468987375,36050,36100,36100,36050,20
|
|
20250509,132200,3468265825,36100,36050,36100,36050,32
|
|
20250509,132100,3467111875,36050,36050,36050,36050,30
|
|
20250509,132000,3466030375,36050,36050,36100,36050,117
|
|
20250509,131900,3461811775,36100,36100,36100,36050,172
|
|
20250509,131800,3455603025,36100,36000,36100,36000,198
|
|
20250509,131700,3448465325,36000,36000,36050,36000,914
|
|
20250509,131600,3415560575,35950,35950,36000,35950,13
|
|
20250509,131500,3415092775,35975,36000,36000,35950,36
|
|
20250509,131400,3413797225,36000,36050,36050,36000,343
|
|
20250509,131300,3401448275,36000,36000,36000,36000,3
|
|
20250509,131200,3401340275,36000,36000,36050,36000,108
|
|
20250509,131100,3397451825,36000,36050,36050,36000,43
|
|
20250509,131000,3395901825,36000,36000,36050,36000,24
|
|
20250509,130900,3395037075,36000,36000,36050,36000,17
|
|
20250509,130800,3394424425,36000,36050,36050,36000,5
|
|
20250509,130700,3394244275,36100,36050,36100,36050,117
|
|
20250509,130600,3390024825,36100,36100,36100,36050,17
|
|
20250509,130500,3389411475,36050,36050,36050,36050,5
|
|
20250509,130400,3389231225,36050,36100,36100,36050,38
|
|
20250509,130300,3387859725,36050,36050,36050,36050,41
|
|
20250509,130200,3386381675,36050,36050,36100,36050,16
|
|
20250509,130100,3385804425,36050,36050,36050,36000,416
|
|
20250509,130000,3370807775,36050,35950,36050,35950,377
|
|
20250509,125900,3357234775,35950,36050,36100,35950,155
|
|
20250509,125800,3351649275,36050,36050,36050,36050,7
|
|
20250509,125700,3351396925,36100,36100,36100,36100,46
|
|
20250509,125600,3349736325,36100,36050,36100,36050,35
|
|
20250509,125500,3348473175,36050,36000,36100,36000,238
|
|
20250509,125400,3339892925,36000,36000,36050,36000,694
|
|
20250509,125300,3314907875,35950,36000,36000,35950,791
|
|
20250509,125200,3286464425,35950,36000,36000,35950,17
|
|
20250509,125100,3285852825,35950,36000,36000,35950,6
|
|
20250509,125000,3285636875,36000,36050,36050,36000,1095
|
|
20250509,124900,3246215275,36050,36150,36150,36050,862
|
|
20250509,124800,3215134225,36150,36100,36150,36100,9
|
|
20250509,124700,3214808925,36100,36100,36150,36100,29
|
|
20250509,124600,3213761275,36100,36100,36100,36100,0
|
|
20250509,124500,3213761275,36100,36100,36150,36100,25
|
|
20250509,124400,3212858025,36100,36150,36150,36100,16
|
|
20250509,124300,3212279675,36100,36100,36150,36100,494
|
|
20250509,124200,3194446225,36100,36150,36150,36100,22
|
|
20250509,124100,3193651725,36150,36150,36150,36100,73
|
|
20250509,124000,3191015025,36200,36150,36200,36150,127
|
|
20250509,123900,3186423125,36150,36150,36150,36150,122
|
|
20250509,123800,3182012825,36150,36150,36200,36150,210
|
|
20250509,123700,3174420625,36150,36200,36200,36150,106
|
|
20250509,123600,3170587975,36150,36150,36150,36150,849
|
|
20250509,123500,3139896625,36150,36250,36250,36150,24
|
|
20250509,123400,3139026975,36200,36200,36250,36200,22
|
|
20250509,123300,3138229825,36300,36150,36300,36150,322
|
|
20250509,123200,3126575725,36150,36150,36200,36150,21
|
|
20250509,123100,3125816525,36200,36200,36250,36150,201
|
|
20250509,123000,3118548675,36250,36150,36250,36150,54
|
|
20250509,122900,3116593375,36200,36250,36250,36200,162
|
|
20250509,122800,3110725075,36250,36300,36350,36250,68
|
|
20250509,122700,3108258125,36300,36250,36300,36250,82
|
|
20250509,122600,3105284525,36250,36250,36250,36250,36
|
|
20250509,122500,3103979525,36250,36300,36300,36250,3
|
|
20250509,122400,3103870725,36300,36300,36300,36250,55
|
|
20250509,122300,3101874575,36250,36250,36300,36250,53
|
|
20250509,122200,3099950825,36250,36250,36250,36250,8
|
|
20250509,122100,3099660825,36250,36300,36300,36250,14
|
|
20250509,122000,3099152725,36300,36250,36300,36250,90
|
|
20250509,121900,3095889225,36300,36300,36300,36300,85
|
|
20250509,121800,3092803725,36300,36400,36400,36300,94
|
|
20250509,121700,3089382375,36400,36300,36400,36300,607
|
|
20250509,121600,3067319375,36250,36200,36300,36200,21
|
|
20250509,121500,3066558125,36250,36200,36250,36200,64
|
|
20250509,121400,3064238825,36200,36200,36200,36150,37
|
|
20250509,121300,3062899725,36150,36200,36200,36150,53
|
|
20250509,121200,3060981275,36200,36150,36200,36150,409
|
|
20250509,121100,3046175525,36150,36250,36250,36150,142
|
|
20250509,121000,3041034125,36250,36300,36300,36250,37
|
|
20250509,120900,3039691125,36300,36500,36500,36300,192
|
|
20250509,120800,3032719625,36350,36500,36500,36350,3
|
|
20250509,120700,3032610275,36500,36400,36500,36350,95
|
|
20250509,120600,3029147775,36400,36500,36500,36400,103
|
|
20250509,120500,3025388475,36500,36450,36500,36450,539
|
|
20250509,120400,3005718775,36450,36500,36550,36450,149
|
|
20250509,120300,3000285525,36500,36300,36500,36300,348
|
|
20250509,120200,2987609175,36300,36200,36300,36200,179
|
|
20250509,120100,2981113675,36200,36200,36200,36150,849
|
|
20250509,120000,2950411075,36200,36150,36200,36150,35
|
|
20250509,115900,2949144625,36150,36150,36150,36150,61
|
|
20250509,115800,2946939475,36150,36150,36200,36150,19
|
|
20250509,115700,2946252375,36150,36150,36200,36150,313
|
|
20250509,115600,2934936225,36150,36150,36200,36150,9
|
|
20250509,115500,2934610825,36150,36150,36200,36150,340
|
|
20250509,115400,2922318575,36150,36150,36200,36150,146
|
|
20250509,115300,2917039025,36200,36200,36250,36150,137
|
|
20250509,115200,2912079375,36200,36250,36250,36200,370
|
|
20250509,115100,2898669625,36250,36250,36300,36250,22
|
|
20250509,115000,2897871325,36250,36250,36300,36250,15
|
|
20250509,114900,2897327125,36250,36250,36250,36250,4
|
|
20250509,114800,2897182125,36300,36350,36350,36250,423
|
|
20250509,114700,2881829925,36350,36300,36400,36300,322
|
|
20250509,114600,2870126775,36300,36250,36300,36250,21
|
|
20250509,114500,2869365075,36250,36300,36300,36250,20
|
|
20250509,114400,2868639225,36250,36300,36300,36250,39
|
|
20250509,114300,2867224275,36300,36300,36300,36300,197
|
|
20250509,114200,2860073175,36300,36250,36300,36250,13
|
|
20250509,114100,2859601725,36300,36250,36300,36250,4
|
|
20250509,114000,2859456675,36250,36300,36300,36250,158
|
|
20250509,113900,2853723175,36300,36250,36300,36250,297
|
|
20250509,113800,2842942225,36250,36250,36300,36250,29
|
|
20250509,113700,2841889925,36250,36200,36300,36200,129
|
|
20250509,113600,2837212625,36250,36250,36300,36225,744
|
|
20250509,113500,2810208375,36250,36250,36250,36250,314
|
|
20250509,113400,2798825875,36300,36300,36300,36250,36
|
|
20250509,113300,2797519275,36300,36250,36300,36200,361
|
|
20250509,113200,2784431975,36250,36200,36250,36200,67
|
|
20250509,113100,2782003275,36250,36250,36300,36200,777
|
|
20250509,113000,2753812275,36250,36200,36250,36200,727
|
|
20250509,112900,2727475475,36200,36150,36250,36150,135
|
|
20250509,112800,2722588825,36150,36150,36200,36150,111
|
|
20250509,112700,2718572175,36150,36150,36150,36150,12
|
|
20250509,112600,2718138375,36150,36050,36150,36050,239
|
|
20250509,112500,2709504475,36050,36050,36050,36050,5
|
|
20250509,112400,2709324225,36050,36000,36050,36000,4
|
|
20250509,112300,2709180175,36000,36050,36050,36000,49
|
|
20250509,112200,2707413825,36050,36000,36050,36000,87
|
|
20250509,112100,2704280575,36000,36000,36000,36000,8
|
|
20250509,112000,2703992575,36000,36000,36000,36000,6
|
|
20250509,111900,2703776575,36000,36000,36000,36000,13
|
|
20250509,111800,2703308575,35950,35900,36000,35900,21
|
|
20250509,111700,2702553075,35950,35950,35950,35950,132
|
|
20250509,111600,2697807675,35950,35950,35950,35950,4
|
|
20250509,111500,2697663875,36000,36000,36000,35950,39
|
|
20250509,111400,2696259925,36000,36000,36000,35950,129
|
|
20250509,111300,2691616075,35950,36000,36000,35950,106
|
|
20250509,111200,2687805225,35950,35950,36050,35950,50
|
|
20250509,111100,2686005525,35950,36000,36000,35900,129
|
|
20250509,111000,2681373675,35950,35900,35950,35900,27
|
|
20250509,110900,2680403425,35900,35900,35900,35900,1
|
|
20250509,110800,2680367525,36000,35950,36050,35900,200
|
|
20250509,110700,2673173725,35950,36000,36000,35950,56
|
|
20250509,110600,2671157925,35950,36000,36000,35950,205
|
|
20250509,110500,2663781325,36050,36000,36050,36000,114
|
|
20250509,110400,2659673825,35950,36000,36000,35950,74
|
|
20250509,110300,2657009975,36050,36050,36050,36050,212
|
|
20250509,110200,2649367375,36050,36000,36050,36000,25
|
|
20250509,110100,2648466225,36100,36000,36100,36000,141
|
|
20250509,110000,2643382925,36000,36000,36050,35850,592
|
|
20250509,105900,2622071175,35950,35850,35950,35850,518
|
|
20250509,105800,2603470775,35850,35900,35950,35850,154
|
|
20250509,105700,2597941825,35900,35850,35900,35850,46
|
|
20250509,105600,2596290625,35850,35850,35900,35850,7
|
|
20250509,105500,2596039625,35900,35900,35900,35850,91
|
|
20250509,105400,2592773325,35900,35800,35900,35800,16
|
|
20250509,105300,2592199825,35800,35850,35850,35800,11
|
|
20250509,105200,2591805575,35850,35900,35900,35800,29
|
|
20250509,105100,2590765675,35850,35900,35900,35800,29
|
|
20250509,105000,2589724925,35800,35850,35850,35800,38
|
|
20250509,104900,2588362975,35800,35850,35850,35800,9
|
|
20250509,104800,2588040525,35850,35850,35850,35800,38
|
|
20250509,104700,2586678525,35800,35800,35800,35800,23
|
|
20250509,104600,2585855125,35800,35850,35900,35800,389
|
|
20250509,104500,2571916425,35900,35900,35950,35900,72
|
|
20250509,104400,2569331425,35900,35900,35950,35850,75
|
|
20250509,104300,2566637875,35900,35850,35900,35850,10
|
|
20250509,104200,2566279075,35850,35900,35900,35850,21
|
|
20250509,104100,2565525375,35850,35850,35900,35850,40
|
|
20250509,104000,2564090925,35800,35750,35800,35750,333
|
|
20250509,103900,2552169725,35800,35750,35800,35750,132
|
|
20250509,103800,2547444275,35800,35800,35800,35750,472
|
|
20250509,103700,2530546775,35800,35750,35800,35750,129
|
|
20250509,103600,2525928875,35750,35750,35800,35750,26
|
|
20250509,103500,2524998375,35800,35800,35850,35750,198
|
|
20250509,103400,2517906025,35800,35750,35800,35700,38
|
|
20250509,103300,2516546975,35750,35700,35750,35700,291
|
|
20250509,103200,2506148275,35700,35700,35700,35700,5
|
|
20250509,103100,2505969775,35750,35750,35750,35650,1130
|
|
20250509,103000,2465577825,35750,35750,35750,35650,443
|
|
20250509,102900,2449740975,35650,35650,35700,35650,85
|
|
20250509,102800,2446706725,35650,35600,35700,35600,13
|
|
20250509,102700,2446243375,35650,35600,35650,35600,16
|
|
20250509,102600,2445673175,35700,35600,35700,35600,116
|
|
20250509,102500,2441537625,35600,35600,35650,35600,16
|
|
20250509,102400,2440967525,35600,35600,35600,35600,1
|
|
20250509,102300,2440931925,35600,35650,35750,35600,381
|
|
20250509,102200,2427340225,35650,35600,35650,35600,28
|
|
20250509,102100,2426342975,35600,35600,35650,35600,56
|
|
20250509,102000,2424346975,35600,35600,35600,35600,5
|
|
20250509,101900,2424168975,35600,35700,35700,35600,121
|
|
20250509,101800,2419856675,35700,35600,35700,35600,1041
|
|
20250509,101700,2382745925,35600,35550,35600,35550,869
|
|
20250509,101600,2351812475,35600,35500,35600,35500,23
|
|
20250509,101500,2350994825,35500,35500,35500,35500,30
|
|
20250509,101400,2349929825,35500,35600,35600,35500,1120
|
|
20250509,101300,2310118025,35600,35600,35650,35550,932
|
|
20250509,101200,2276938425,35600,35700,35700,35550,941
|
|
20250509,101100,2243405225,35700,35700,35700,35650,920
|
|
20250509,101000,2210561575,35700,35700,35700,35650,303
|
|
20250509,100900,2199745475,35700,35725,35750,35700,316
|
|
20250509,100800,2188462300,35750,35750,35750,35700,73
|
|
20250509,100700,2185852850,35800,35850,35850,35800,190
|
|
20250509,100600,2179048350,35850,35900,35900,35850,149
|
|
20250509,100500,2173705100,35900,35800,35900,35750,919
|
|
20250509,100400,2140803450,35800,35750,35850,35750,349
|
|
20250509,100300,2128308650,35800,35850,35850,35750,1277
|
|
20250509,100200,2082584000,35850,35900,35900,35850,470
|
|
20250509,100100,2065711250,35900,35950,36050,35900,617
|
|
20250509,100000,2043541500,35950,35950,36050,35950,1135
|
|
20250509,095900,2002709100,35950,36000,36000,35950,86
|
|
20250509,095800,1999615000,36000,35900,36000,35900,178
|
|
20250509,095700,1993221300,35900,36000,36050,35900,401
|
|
20250509,095600,1978787850,36000,36100,36150,35950,2264
|
|
20250509,095500,1897200900,36100,36350,36350,36100,2405
|
|
20250509,095400,1809995300,36350,36500,36500,36350,774
|
|
20250509,095300,1781797850,36500,36600,36600,36500,725
|
|
20250509,095200,1755292100,36550,36550,36650,36550,120
|
|
20250509,095100,1750905550,36600,36500,36650,36500,179
|
|
20250509,095000,1744354250,36450,36500,36600,36400,656
|
|
20250509,094900,1720432100,36450,36500,36500,36450,857
|
|
20250509,094800,1689161600,36500,36550,36600,36500,748
|
|
20250509,094700,1661819650,36550,36750,36750,36550,2751
|
|
20250509,094600,1560922500,36750,36750,36800,36750,812
|
|
20250509,094500,1531081000,36800,36800,36800,36800,49
|
|
20250509,094400,1529277800,36800,36850,36850,36750,54
|
|
20250509,094300,1527293150,36750,36800,36850,36750,539
|
|
20250509,094200,1507433100,36850,36900,36900,36700,7040
|
|
20250509,094100,1248701900,37000,37000,37000,36900,816
|
|
20250509,094000,1218529350,37000,36950,37000,36950,125
|
|
20250509,093900,1213909800,36950,37000,37000,36900,3706
|
|
20250509,093800,1076823450,37000,36950,37000,36950,3311
|
|
20250509,093700,954321350,36950,37000,37000,36900,80
|
|
20250509,093600,951362000,37000,36850,37000,36850,85
|
|
20250509,093500,948224850,36850,36950,37000,36850,89
|
|
20250509,093400,944936300,36950,36900,36950,36800,135
|
|
20250509,093300,939948600,36950,36950,36950,36800,2838
|
|
20250509,093200,835246625,36950,36875,36950,36850,1267
|
|
20250509,093100,788473400,36900,36800,36900,36800,297
|
|
20250509,093000,777525450,36900,36750,36900,36750,107
|
|
20250509,092900,773584750,36900,36800,36900,36800,68
|
|
20250509,092800,771077850,36800,36800,36900,36800,304
|
|
20250509,092700,759887550,36800,36800,36900,36750,248
|
|
20250509,092600,750761850,36900,36850,36900,36800,317
|
|
20250509,092500,739080100,36950,36750,36950,36750,983
|
|
20250509,092400,702889650,36750,36800,36900,36750,64
|
|
20250509,092300,700535100,36750,36700,36900,36650,1127
|
|
20250509,092200,659070000,36700,36650,36750,36650,54
|
|
20250509,092100,657088400,36750,36650,36750,36600,543
|
|
20250509,092000,637191000,36650,36650,36700,36600,378
|
|
20250509,091900,623340150,36600,36650,36750,36600,161
|
|
20250509,091800,617436000,36750,36650,36750,36600,725
|
|
20250509,091700,590854750,36650,36600,36750,36600,1221
|
|
20250509,091600,546075700,36750,36800,36900,36600,705
|
|
20250509,091500,520196200,36800,36800,36900,36800,268
|
|
20250509,091400,510331650,36900,36900,36900,36800,256
|
|
20250509,091300,500904450,37000,36800,37000,36750,222
|
|
20250509,091200,492727950,36850,37000,37000,36700,471
|
|
20250509,091100,475377800,36900,36850,37000,36700,954
|
|
20250509,091000,440206900,36850,37000,37000,36850,586
|
|
20250509,090900,418608100,36900,36850,37000,36850,1434
|
|
20250509,090800,365581750,36900,36700,36900,36700,475
|
|
20250509,090700,348079300,36700,36750,36800,36700,188
|
|
20250509,090600,341172950,36750,36700,36850,36650,452
|
|
20250509,090500,324579500,36850,36800,36850,36750,302
|
|
20250509,090400,313461400,36750,36850,36900,36750,1320
|
|
20250509,090300,264819250,36800,36750,36900,36550,2344
|
|
20250509,090200,178677750,36600,36550,36750,36450,331
|
|
20250509,090100,166562200,36600,36700,36900,36550,1838
|
|
20250509,090000,99124900,36650,36350,36650,36100,2728
|