568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,182500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,182400,7031102025,33600,33600,33600,33600,0
|
|
20250512,182300,7031102025,33600,33600,33600,33600,0
|
|
20250512,182200,7031102025,33600,33600,33600,33600,0
|
|
20250512,182100,7031102025,33600,33600,33600,33600,0
|
|
20250512,182000,7031102025,33600,33600,33600,33600,0
|
|
20250512,181900,7031102025,33600,33600,33600,33600,0
|
|
20250512,181800,7031102025,33600,33600,33600,33600,0
|
|
20250512,181700,7031102025,33600,33600,33600,33600,0
|
|
20250512,181600,7031102025,33600,33600,33600,33600,0
|
|
20250512,181500,7031102025,33600,33600,33600,33600,0
|
|
20250512,181400,7031102025,33600,33600,33600,33600,0
|
|
20250512,181300,7031102025,33600,33600,33600,33600,0
|
|
20250512,181200,7031102025,33600,33600,33600,33600,0
|
|
20250512,181100,7031102025,33600,33600,33600,33600,0
|
|
20250512,181000,7031102025,33600,33600,33600,33600,0
|
|
20250512,180900,7031102025,33600,33600,33600,33600,0
|
|
20250512,180800,7031102025,33600,33600,33600,33600,0
|
|
20250512,180700,7031102025,33600,33600,33600,33600,0
|
|
20250512,180600,7031102025,33600,33600,33600,33600,0
|
|
20250512,180500,7031102025,33600,33600,33600,33600,0
|
|
20250512,180400,7031102025,33600,33600,33600,33600,0
|
|
20250512,180300,7031102025,33600,33600,33600,33600,0
|
|
20250512,180200,7031102025,33600,33600,33600,33600,0
|
|
20250512,180100,7031102025,33600,33600,33600,33600,0
|
|
20250512,180000,7031102025,33600,33600,33600,33600,0
|
|
20250512,175900,7031102025,33600,33600,33600,33600,0
|
|
20250512,175800,7031102025,33600,33600,33600,33600,0
|
|
20250512,175700,7031102025,33600,33600,33600,33600,0
|
|
20250512,175600,7031102025,33600,33600,33600,33600,0
|
|
20250512,175500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,175400,7031102025,33600,33600,33600,33600,0
|
|
20250512,175300,7031102025,33600,33600,33600,33600,0
|
|
20250512,175200,7031102025,33600,33600,33600,33600,0
|
|
20250512,175100,7031102025,33600,33600,33600,33600,0
|
|
20250512,175000,7031102025,33600,33600,33600,33600,0
|
|
20250512,174900,7031102025,33600,33600,33600,33600,0
|
|
20250512,174800,7031102025,33600,33600,33600,33600,0
|
|
20250512,174700,7031102025,33600,33600,33600,33600,0
|
|
20250512,174600,7031102025,33600,33600,33600,33600,0
|
|
20250512,174500,7031102025,33600,33600,33600,33600,0
|
|
20250512,174400,7031102025,33600,33600,33600,33600,0
|
|
20250512,174300,7031102025,33600,33600,33600,33600,0
|
|
20250512,174200,7031102025,33600,33600,33600,33600,0
|
|
20250512,174100,7031102025,33600,33600,33600,33600,0
|
|
20250512,174000,7031102025,33600,33600,33600,33600,0
|
|
20250512,173900,7031102025,33600,33600,33600,33600,0
|
|
20250512,173800,7031102025,33600,33600,33600,33600,0
|
|
20250512,173700,7031102025,33600,33600,33600,33600,0
|
|
20250512,173600,7031102025,33600,33600,33600,33600,0
|
|
20250512,173500,7031102025,33600,33600,33600,33600,0
|
|
20250512,173400,7031102025,33600,33600,33600,33600,0
|
|
20250512,173300,7031102025,33600,33600,33600,33600,0
|
|
20250512,173200,7031102025,33600,33600,33600,33600,0
|
|
20250512,173100,7031102025,33600,33600,33600,33600,0
|
|
20250512,173000,7031102025,33600,33600,33600,33600,0
|
|
20250512,172900,7031102025,33600,33600,33600,33600,0
|
|
20250512,172800,7031102025,33600,33600,33600,33600,0
|
|
20250512,172700,7031102025,33600,33600,33600,33600,0
|
|
20250512,172600,7031102025,33600,33600,33600,33600,0
|
|
20250512,172500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,172400,7031102025,33600,33600,33600,33600,0
|
|
20250512,172300,7031102025,33600,33600,33600,33600,0
|
|
20250512,172200,7031102025,33600,33600,33600,33600,0
|
|
20250512,172100,7031102025,33600,33600,33600,33600,0
|
|
20250512,172000,7031102025,33600,33600,33600,33600,0
|
|
20250512,171900,7031102025,33600,33600,33600,33600,0
|
|
20250512,171800,7031102025,33600,33600,33600,33600,0
|
|
20250512,171700,7031102025,33600,33600,33600,33600,0
|
|
20250512,171600,7031102025,33600,33600,33600,33600,0
|
|
20250512,171500,7031102025,33600,33600,33600,33600,0
|
|
20250512,171400,7031102025,33600,33600,33600,33600,0
|
|
20250512,171300,7031102025,33600,33600,33600,33600,0
|
|
20250512,171200,7031102025,33600,33600,33600,33600,0
|
|
20250512,171100,7031102025,33600,33600,33600,33600,0
|
|
20250512,171000,7031102025,33600,33600,33600,33600,0
|
|
20250512,170900,7031102025,33600,33600,33600,33600,0
|
|
20250512,170800,7031102025,33600,33600,33600,33600,0
|
|
20250512,170700,7031102025,33600,33600,33600,33600,0
|
|
20250512,170600,7031102025,33600,33600,33600,33600,0
|
|
20250512,170500,7031102025,33600,33600,33600,33600,0
|
|
20250512,170400,7031102025,33600,33600,33600,33600,0
|
|
20250512,170300,7031102025,33600,33600,33600,33600,0
|
|
20250512,170200,7031102025,33600,33600,33600,33600,0
|
|
20250512,170100,7031102025,33600,33600,33600,33600,0
|
|
20250512,170000,7031102025,33600,33600,33600,33600,0
|
|
20250512,165900,7031102025,33600,33600,33600,33600,0
|
|
20250512,165800,7031102025,33600,33600,33600,33600,0
|
|
20250512,165700,7031102025,33600,33600,33600,33600,0
|
|
20250512,165600,7031102025,33600,33600,33600,33600,0
|
|
20250512,165500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,165400,7031102025,33600,33600,33600,33600,0
|
|
20250512,165300,7031102025,33600,33600,33600,33600,0
|
|
20250512,165200,7031102025,33600,33600,33600,33600,0
|
|
20250512,165100,7031102025,33600,33600,33600,33600,0
|
|
20250512,165000,7031102025,33600,33600,33600,33600,0
|
|
20250512,164900,7031102025,33600,33600,33600,33600,0
|
|
20250512,164800,7031102025,33600,33600,33600,33600,0
|
|
20250512,164700,7031102025,33600,33600,33600,33600,0
|
|
20250512,164600,7031102025,33600,33600,33600,33600,0
|
|
20250512,164500,7031102025,33600,33600,33600,33600,0
|
|
20250512,164400,7031102025,33600,33600,33600,33600,0
|
|
20250512,164300,7031102025,33600,33600,33600,33600,0
|
|
20250512,164200,7031102025,33600,33600,33600,33600,0
|
|
20250512,164100,7031102025,33600,33600,33600,33600,0
|
|
20250512,164000,7031102025,33600,33600,33600,33600,0
|
|
20250512,163900,7031102025,33600,33600,33600,33600,0
|
|
20250512,163800,7031102025,33600,33600,33600,33600,0
|
|
20250512,163700,7031102025,33600,33600,33600,33600,0
|
|
20250512,163600,7031102025,33600,33600,33600,33600,0
|
|
20250512,163500,7031102025,33600,33600,33600,33600,0
|
|
20250512,163400,7031102025,33600,33600,33600,33600,0
|
|
20250512,163300,7031102025,33600,33600,33600,33600,0
|
|
20250512,163200,7031102025,33600,33600,33600,33600,0
|
|
20250512,163100,7031102025,33600,33600,33600,33600,0
|
|
20250512,163000,7031102025,33600,33600,33600,33600,0
|
|
20250512,162900,7031102025,33600,33600,33600,33600,0
|
|
20250512,162800,7031102025,33600,33600,33600,33600,0
|
|
20250512,162700,7031102025,33600,33600,33600,33600,0
|
|
20250512,162600,7031102025,33600,33600,33600,33600,0
|
|
20250512,162500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,162400,7031102025,33600,33600,33600,33600,0
|
|
20250512,162300,7031102025,33600,33600,33600,33600,0
|
|
20250512,162200,7031102025,33600,33600,33600,33600,0
|
|
20250512,162100,7031102025,33600,33600,33600,33600,0
|
|
20250512,162000,7031102025,33600,33600,33600,33600,0
|
|
20250512,161900,7031102025,33600,33600,33600,33600,0
|
|
20250512,161800,7031102025,33600,33600,33600,33600,0
|
|
20250512,161700,7031102025,33600,33600,33600,33600,0
|
|
20250512,161600,7031102025,33600,33600,33600,33600,0
|
|
20250512,161500,7031102025,33600,33600,33600,33600,0
|
|
20250512,161400,7031102025,33600,33600,33600,33600,0
|
|
20250512,161300,7031102025,33600,33600,33600,33600,0
|
|
20250512,161200,7031102025,33600,33600,33600,33600,0
|
|
20250512,161100,7031102025,33600,33600,33600,33600,0
|
|
20250512,161000,7031102025,33600,33600,33600,33600,0
|
|
20250512,160900,7031102025,33600,33600,33600,33600,0
|
|
20250512,160800,7031102025,33600,33600,33600,33600,0
|
|
20250512,160700,7031102025,33600,33600,33600,33600,0
|
|
20250512,160600,7031102025,33600,33600,33600,33600,0
|
|
20250512,160500,7031102025,33600,33600,33600,33600,0
|
|
20250512,160400,7031102025,33600,33600,33600,33600,0
|
|
20250512,160300,7031102025,33600,33600,33600,33600,0
|
|
20250512,160200,7031102025,33600,33600,33600,33600,0
|
|
20250512,160100,7031102025,33600,33600,33600,33600,0
|
|
20250512,160000,7031102025,33600,33600,33600,33600,0
|
|
20250512,155900,7031102025,33600,33600,33600,33600,0
|
|
20250512,155800,7031102025,33600,33600,33600,33600,0
|
|
20250512,155700,7031102025,33600,33600,33600,33600,0
|
|
20250512,155600,7031102025,33600,33600,33600,33600,0
|
|
20250512,155500,7031102025,33600,33600,33600,33600,2700
|
|
20250512,155400,7031102025,33600,33600,33600,33600,0
|
|
20250512,155300,7031102025,33600,33600,33600,33600,0
|
|
20250512,155200,7031102025,33600,33600,33600,33600,0
|
|
20250512,155100,7031102025,33600,33600,33600,33600,0
|
|
20250512,155000,7031102025,33600,33600,33600,33600,0
|
|
20250512,154900,7031102025,33600,33600,33600,33600,0
|
|
20250512,154800,7031102025,33600,33600,33600,33600,0
|
|
20250512,154700,7031102025,33600,33600,33600,33600,0
|
|
20250512,154600,7031102025,33600,33600,33600,33600,0
|
|
20250512,154500,7031102025,33600,33600,33600,33600,0
|
|
20250512,154400,7031102025,33600,33600,33600,33600,0
|
|
20250512,154300,7031102025,33600,33600,33600,33600,0
|
|
20250512,154200,7031102025,33600,33600,33600,33600,0
|
|
20250512,154100,7031102025,33600,33600,33600,33600,0
|
|
20250512,154000,7031102025,33600,33600,33600,33600,0
|
|
20250512,153900,7031102025,33600,33600,33600,33600,0
|
|
20250512,153800,7031102025,33600,33600,33600,33600,0
|
|
20250512,153700,7031102025,33600,33600,33600,33600,0
|
|
20250512,153600,7031102025,33600,33600,33600,33600,0
|
|
20250512,153500,7031102025,33600,33600,33600,33600,0
|
|
20250512,153400,7031102025,33600,33600,33600,33600,0
|
|
20250512,153300,7031102025,33600,33600,33600,33600,0
|
|
20250512,153200,7031102025,33600,33600,33600,33600,0
|
|
20250512,153100,7031102025,33600,33600,33600,33600,0
|
|
20250512,153000,7031102025,33600,33600,33600,33600,2700
|
|
20250512,152900,6940382025,33600,33600,33600,33600,0
|
|
20250512,152800,6940382025,33600,33600,33600,33600,0
|
|
20250512,152700,6940382025,33600,33600,33600,33600,0
|
|
20250512,152600,6940382025,33600,33600,33600,33600,0
|
|
20250512,152500,6940382025,33600,33600,33600,33600,0
|
|
20250512,152400,6940382025,33600,33600,33600,33600,0
|
|
20250512,152300,6940382025,33600,33600,33600,33600,0
|
|
20250512,152200,6940382025,33600,33600,33600,33600,0
|
|
20250512,152100,6940382025,33600,33600,33600,33600,0
|
|
20250512,152000,6940382025,33600,33600,33600,33600,0
|
|
20250512,151900,6940382025,33600,33600,33600,33550,728
|
|
20250512,151800,6915941175,33550,33500,33600,33500,1005
|
|
20250512,151700,6882226975,33500,33500,33550,33500,601
|
|
20250512,151600,6862082750,33550,33550,33650,33550,298
|
|
20250512,151500,6852080500,33550,33500,33650,33450,1156
|
|
20250512,151400,6813290850,33500,33500,33500,33450,342
|
|
20250512,151300,6801834000,33500,33550,33600,33500,516
|
|
20250512,151200,6784527000,33600,33500,33600,33500,606
|
|
20250512,151100,6764192300,33500,33600,33650,33500,379
|
|
20250512,151000,6751462500,33550,33450,33600,33450,439
|
|
20250512,150900,6736735350,33500,33550,33600,33500,399
|
|
20250512,150800,6723352500,33550,33550,33600,33500,305
|
|
20250512,150700,6713120500,33550,33550,33550,33450,520
|
|
20250512,150600,6695694050,33550,33650,33650,33500,656
|
|
20250512,150500,6673697500,33650,33450,33650,33400,1523
|
|
20250512,150400,6622651100,33450,33450,33500,33200,2179
|
|
20250512,150300,6550015100,33450,33500,33500,33400,540
|
|
20250512,150200,6531955125,33500,33450,33500,33450,601
|
|
20250512,150100,6511836025,33450,33450,33450,33400,217
|
|
20250512,150000,6504577575,33400,33400,33450,33350,257
|
|
20250512,145900,6495993475,33350,33350,33400,33300,295
|
|
20250512,145800,6486150975,33400,33350,33400,33350,172
|
|
20250512,145700,6480408175,33350,33350,33400,33350,426
|
|
20250512,145600,6466189125,33400,33400,33450,33350,123
|
|
20250512,145500,6462079425,33400,33450,33450,33350,257
|
|
20250512,145400,6453491075,33450,33400,33450,33300,185
|
|
20250512,145300,6447313325,33450,33400,33450,33300,206
|
|
20250512,145200,6440433425,33400,33400,33400,33300,406
|
|
20250512,145100,6426892025,33400,33400,33400,33300,1240
|
|
20250512,145000,6385528475,33350,33400,33400,33300,210
|
|
20250512,144900,6378517825,33350,33250,33450,33250,470
|
|
20250512,144800,6362862725,33300,33250,33400,33250,810
|
|
20250512,144700,6335882925,33250,33300,33400,33250,1855
|
|
20250512,144600,6274100275,33300,33350,33350,33300,743
|
|
20250512,144500,6249342175,33350,33350,33400,33300,519
|
|
20250512,144400,6232028075,33400,33500,33600,33400,2823
|
|
20250512,144300,6137503025,33500,33550,33600,33500,569
|
|
20250512,144200,6118418375,33550,33650,33650,33500,1535
|
|
20250512,144100,6066896225,33650,33600,33650,33550,433
|
|
20250512,144000,6052344725,33600,33650,33700,33600,426
|
|
20250512,143900,6038010075,33650,33600,33650,33550,676
|
|
20250512,143800,6015300675,33600,33700,33700,33550,1844
|
|
20250512,143700,5953318025,33750,33750,33800,33650,4594
|
|
20250512,143600,5798543375,33750,33700,33850,33700,245
|
|
20250512,143500,5790267925,33800,33750,33800,33750,565
|
|
20250512,143400,5771188025,33750,33775,33850,33700,418
|
|
20250512,143300,5757066225,33850,33800,33900,33800,214
|
|
20250512,143200,5749829725,33800,33800,33900,33750,491
|
|
20250512,143100,5733212075,33800,33750,33850,33750,284
|
|
20250512,143000,5723611225,33750,33750,33900,33750,159
|
|
20250512,142900,5718232275,33900,33800,33900,33800,305
|
|
20250512,142800,5707906925,33850,33850,33900,33800,180
|
|
20250512,142700,5701814325,33850,33850,33900,33750,274
|
|
20250512,142600,5692538275,33900,33850,33900,33800,141
|
|
20250512,142500,5687764375,33800,33850,33900,33800,182
|
|
20250512,142400,5681604825,33850,33900,33900,33850,267
|
|
20250512,142300,5672558275,33900,33900,33900,33800,749
|
|
20250512,142200,5647204075,33900,33850,33900,33850,274
|
|
20250512,142100,5637922875,33900,33850,33900,33850,334
|
|
20250512,142000,5626603425,33850,33850,33900,33850,2929
|
|
20250512,141900,5527427025,33900,33850,33900,33800,273
|
|
20250512,141800,5518180775,33800,33900,33900,33750,1450
|
|
20250512,141700,5469177600,33850,34000,34000,33850,903
|
|
20250512,141600,5438588650,33950,33950,34000,33900,175
|
|
20250512,141500,5432643950,34000,33925,34000,33900,294
|
|
20250512,141400,5422666450,33950,34000,34000,33950,99
|
|
20250512,141300,5419301400,34000,33900,34000,33900,187
|
|
20250512,141200,5412950350,33900,34000,34000,33900,1100
|
|
20250512,141100,5375640600,34000,34050,34050,33950,171
|
|
20250512,141000,5369820650,34000,34000,34050,33950,90
|
|
20250512,140900,5366758000,33950,34000,34050,33900,431
|
|
20250512,140800,5352116700,34050,33950,34050,33950,171
|
|
20250512,140700,5346300250,34050,34000,34050,34000,183
|
|
20250512,140600,5340074350,33950,34000,34000,33950,165
|
|
20250512,140500,5334466600,33950,34050,34050,33950,164
|
|
20250512,140400,5328890100,34000,34000,34050,33950,292
|
|
20250512,140300,5318966625,33950,34000,34050,33950,168
|
|
20250512,140200,5313254875,34000,34000,34050,34000,117
|
|
20250512,140100,5309273625,34000,34000,34050,33950,205
|
|
20250512,140000,5302299075,34000,34000,34050,33975,241
|
|
20250512,135900,5294100375,34000,34000,34050,33950,284
|
|
20250512,135800,5284441425,34050,34000,34100,34000,184
|
|
20250512,135700,5278177025,34050,33950,34050,33950,150
|
|
20250512,135600,5273072025,34000,34000,34100,33950,185
|
|
20250512,135500,5266780900,34100,34050,34100,34000,160
|
|
20250512,135400,5261335900,34050,34050,34100,34050,151
|
|
20250512,135300,5256188350,34100,34100,34150,34050,178
|
|
20250512,135200,5250118000,34100,34050,34150,34050,177
|
|
20250512,135100,5244082900,34050,34100,34100,34000,216
|
|
20250512,135000,5236723650,34100,34075,34100,34050,189
|
|
20250512,134900,5230282925,34050,34100,34150,34050,193
|
|
20250512,134800,5223701825,34100,34050,34150,34050,214
|
|
20250512,134700,5216401300,34100,34200,34250,34100,236
|
|
20250512,134600,5208343850,34200,34200,34250,34150,1281
|
|
20250512,134500,5164536250,34250,34250,34300,34200,184
|
|
20250512,134400,5158229600,34250,34300,34300,34200,175
|
|
20250512,134300,5152229250,34250,34300,34300,34250,182
|
|
20250512,134200,5145991850,34300,34300,34350,34250,84
|
|
20250512,134100,5143110750,34300,34250,34350,34250,198
|
|
20250512,134000,5136319700,34300,34350,34350,34250,388
|
|
20250512,133900,5123010250,34350,34300,34350,34300,201
|
|
20250512,133800,5116114200,34250,34300,34300,34250,185
|
|
20250512,133700,5109770050,34300,34250,34350,34250,191
|
|
20250512,133600,5103218800,34300,34250,34350,34250,139
|
|
20250512,133500,5098450950,34300,34250,34300,34200,157
|
|
20250512,133400,5093072550,34250,34350,34350,34200,193
|
|
20250512,133300,5086452200,34350,34300,34350,34300,158
|
|
20250512,133200,5081026150,34300,34300,34350,34250,231
|
|
20250512,133100,5073100275,34300,34250,34300,34200,156
|
|
20250512,133000,5067753775,34300,34250,34300,34200,217
|
|
20250512,132900,5060315275,34250,34200,34300,34200,553
|
|
20250512,132800,5041376625,34250,34300,34350,34225,530
|
|
20250512,132700,5023196925,34300,34200,34300,34200,269
|
|
20250512,132600,5013976425,34250,34250,34250,34200,197
|
|
20250512,132500,5007230025,34250,34250,34250,34200,186
|
|
20250512,132400,5000859650,34250,34250,34250,34200,153
|
|
20250512,132300,4995621650,34200,34150,34250,34150,330
|
|
20250512,132200,4984332100,34200,34150,34200,34100,233
|
|
20250512,132100,4976366500,34150,34100,34250,34100,152
|
|
20250512,132000,4971166150,34150,34250,34250,34150,165
|
|
20250512,131900,4965516600,34250,34200,34250,34050,1187
|
|
20250512,131800,4924997500,34200,34175,34200,34150,139
|
|
20250512,131700,4920245525,34150,34250,34250,34150,248
|
|
20250512,131600,4911756625,34250,34250,34300,34200,116
|
|
20250512,131500,4907783225,34250,34200,34250,34100,155
|
|
20250512,131400,4902483225,34200,34250,34300,34150,204
|
|
20250512,131300,4895499725,34200,34150,34300,34150,136
|
|
20250512,131200,4890846475,34150,34150,34250,34150,148
|
|
20250512,131100,4885782525,34250,34200,34250,34150,140
|
|
20250512,131000,4880992275,34300,34150,34300,33950,461
|
|
20250512,130900,4865214075,34150,34050,34150,34000,623
|
|
20250512,130800,4843960775,33950,34000,34050,33950,98
|
|
20250512,130700,4840629775,34050,34000,34050,33950,64
|
|
20250512,130600,4838453475,33900,33925,34000,33900,84
|
|
20250512,130500,4835599275,33900,34000,34000,33900,87
|
|
20250512,130400,4832644775,34000,33950,34000,33950,168
|
|
20250512,130300,4826933425,34000,34000,34000,33950,69
|
|
20250512,130200,4824587825,34000,33975,34000,33950,75
|
|
20250512,130100,4822039800,33950,33900,34000,33900,65
|
|
20250512,130000,4819832800,33900,34000,34000,33900,168
|
|
20250512,125900,4814124950,34000,33950,34000,33950,114
|
|
20250512,125800,4810251275,33975,34000,34000,33950,65
|
|
20250512,125700,4808041800,33950,33975,34050,33950,214
|
|
20250512,125600,4800766200,34000,34000,34000,33950,47
|
|
20250512,125500,4799169750,34000,33950,34000,33950,64
|
|
20250512,125400,4796994250,34000,34000,34000,33950,86
|
|
20250512,125300,4794070800,34000,34000,34050,34000,66
|
|
20250512,125200,4791826100,33950,34000,34050,33950,63
|
|
20250512,125100,4789683950,34000,33950,34050,33900,73
|
|
20250512,125000,4787202300,33950,33900,34050,33900,135
|
|
20250512,124900,4782617950,33900,33950,34050,33900,146
|
|
20250512,124800,4777651400,34050,33950,34050,33925,1279
|
|
20250512,124700,4734220700,34000,34000,34050,33950,99
|
|
20250512,124600,4730852550,34000,34100,34100,34000,124
|
|
20250512,124500,4726629375,34100,34050,34100,34000,134
|
|
20250512,124400,4722065525,34050,34050,34100,34025,17
|
|
20250512,124300,4721486425,34000,34050,34100,34000,105
|
|
20250512,124200,4717912375,34050,34050,34100,34000,96
|
|
20250512,124100,4714642625,34000,34000,34100,33950,333
|
|
20250512,124000,4703313925,33900,34000,34050,33900,51
|
|
20250512,123900,4701581225,34000,34025,34100,34000,56
|
|
20250512,123800,4699673950,34050,33950,34100,33950,83
|
|
20250512,123700,4696850500,33950,34000,34000,33950,170
|
|
20250512,123600,4691072150,33950,34000,34050,33950,8
|
|
20250512,123500,4690800150,34000,34000,34100,34000,135
|
|
20250512,123400,4686202750,34050,33950,34050,33950,175
|
|
20250512,123300,4680250850,34000,34100,34100,34000,87
|
|
20250512,123200,4677290100,34100,34000,34100,34000,115
|
|
20250512,123100,4673374850,34050,34050,34100,34000,126
|
|
20250512,123000,4669083350,34000,34000,34050,33950,185
|
|
20250512,122900,4662792825,34000,34000,34000,33950,19
|
|
20250512,122800,4662147525,34000,33950,34000,33950,103
|
|
20250512,122700,4658647925,33950,33900,34000,33900,187
|
|
20250512,122600,4652294925,33950,33950,33950,33900,78
|
|
20250512,122500,4649647725,33950,33900,33950,33900,40
|
|
20250512,122400,4648290075,33900,33900,33900,33850,115
|
|
20250512,122300,4644393175,33900,33850,33900,33850,140
|
|
20250512,122200,4639648200,33850,33900,33900,33850,89
|
|
20250512,122100,4636631800,33900,33850,33900,33850,47
|
|
20250512,122000,4635040100,33900,33850,33900,33850,99
|
|
20250512,121900,4631684900,33850,33850,33900,33850,63
|
|
20250512,121800,4629549950,33850,33850,33900,33850,103
|
|
20250512,121700,4626060250,33875,33850,33900,33850,16
|
|
20250512,121600,4625518250,33850,33900,33900,33850,85
|
|
20250512,121500,4622637250,33900,33850,33900,33850,113
|
|
20250512,121400,4618808950,33850,33900,33900,33850,158
|
|
20250512,121300,4613456325,33850,33850,33850,33850,19
|
|
20250512,121200,4612813175,33900,33850,33900,33850,129
|
|
20250512,121100,4608442075,33850,33850,33900,33850,103
|
|
20250512,121000,4604952025,33900,33900,33900,33850,68
|
|
20250512,120900,4602647025,33850,33875,33875,33850,62
|
|
20250512,120800,4600548275,33900,33800,33900,33800,45
|
|
20250512,120700,4599024725,33800,33850,33900,33750,1267
|
|
20250512,120600,4556186900,33850,33850,33900,33850,101
|
|
20250512,120500,4552766850,33800,33800,33850,33800,90
|
|
20250512,120400,4549722650,33800,33850,33900,33800,283
|
|
20250512,120300,4540139225,33850,33850,33900,33850,108
|
|
20250512,120200,4536481275,33850,33850,33900,33800,107
|
|
20250512,120100,4532859175,33850,33800,33900,33800,276
|
|
20250512,120000,4523519125,33850,33750,33850,33750,51
|
|
20250512,115900,4521793175,33750,33800,33800,33750,550
|
|
20250512,115800,4503205925,33800,33800,33850,33800,104
|
|
20250512,115700,4499686400,33850,33800,33850,33800,161
|
|
20250512,115600,4494244450,33850,33800,33850,33800,362
|
|
20250512,115500,4482006850,33850,33850,33850,33825,309
|
|
20250512,115400,4471547225,33850,33900,33900,33850,466
|
|
20250512,115300,4455770100,33850,33900,33900,33850,181
|
|
20250512,115200,4449638700,33900,33900,33950,33850,206
|
|
20250512,115100,4442658150,33950,33950,33950,33900,61
|
|
20250512,115000,4440587625,33900,33950,33950,33900,889
|
|
20250512,114900,4410449775,33950,33950,34000,33950,220
|
|
20250512,114800,4402978825,33950,33950,34000,33950,393
|
|
20250512,114700,4389634525,34000,34000,34000,33950,202
|
|
20250512,114600,4382769275,33950,33950,34000,33950,105
|
|
20250512,114500,4379201375,34000,34000,34050,34000,239
|
|
20250512,114400,4371075225,34000,33950,34000,33950,131
|
|
20250512,114300,4366622000,33950,34000,34000,33950,104
|
|
20250512,114200,4363087500,34050,34000,34050,33950,124
|
|
20250512,114100,4358871050,34050,33950,34050,33950,173
|
|
20250512,114000,4352987150,33950,34000,34050,33950,95
|
|
20250512,113900,4349756950,34000,34000,34100,34000,462
|
|
20250512,113800,4334043600,34000,34050,34050,33975,132
|
|
20250512,113700,4329554500,34050,33950,34050,33950,161
|
|
20250512,113600,4324080000,34000,34000,34050,34000,113
|
|
20250512,113500,4320235500,34050,34000,34050,34000,135
|
|
20250512,113400,4315641950,34000,34100,34100,34000,711
|
|
20250512,113300,4291461500,34100,34050,34100,34000,249
|
|
20250512,113200,4282990000,34100,34050,34100,34050,95
|
|
20250512,113100,4279752200,34050,34100,34100,34050,83
|
|
20250512,113000,4276924000,34100,34050,34100,34050,97
|
|
20250512,112900,4273620750,34050,34000,34050,34000,98
|
|
20250512,112800,4270284450,34050,34000,34050,34000,157
|
|
20250512,112700,4264943125,34000,34000,34050,34000,58
|
|
20250512,112600,4262968925,34050,34000,34050,34000,31
|
|
20250512,112500,4261914825,34050,34050,34050,34000,145
|
|
20250512,112400,4256980975,34100,34050,34100,34000,82
|
|
20250512,112300,4254187575,34000,34000,34050,33975,1614
|
|
20250512,112200,4199310625,34000,34000,34050,34000,45
|
|
20250512,112100,4197779725,34000,34100,34150,33950,4797
|
|
20250512,112000,4034594425,34150,34100,34200,34050,1882
|
|
20250512,111900,3970470675,34150,34200,34200,34100,697
|
|
20250512,111800,3946678200,34150,34100,34250,34100,457
|
|
20250512,111700,3931062550,34100,34100,34150,34100,206
|
|
20250512,111600,3924029525,34100,34125,34150,34100,86
|
|
20250512,111500,3921093475,34150,34150,34150,34100,82
|
|
20250512,111400,3918295075,34100,34100,34100,34050,192
|
|
20250512,111300,3911747975,34100,34100,34100,34050,153
|
|
20250512,111200,3906531325,34100,34050,34100,34050,283
|
|
20250512,111100,3896884950,34100,34150,34150,34100,355
|
|
20250512,111000,3884773650,34150,34075,34150,34075,337
|
|
20250512,110900,3873281475,34100,34100,34125,34100,1253
|
|
20250512,110800,3830551750,34125,34150,34150,34100,1597
|
|
20250512,110700,3776018975,34200,34200,34200,34150,104
|
|
20250512,110600,3772462275,34200,34150,34200,34150,165
|
|
20250512,110500,3766824275,34200,34250,34250,34150,1242
|
|
20250512,110400,3724337900,34250,34250,34300,34250,58
|
|
20250512,110300,3722349150,34250,34250,34300,34250,36
|
|
20250512,110200,3721115900,34250,34350,34350,34250,284
|
|
20250512,110100,3711376525,34325,34300,34350,34300,79
|
|
20250512,110000,3708664250,34350,34300,34350,34300,190
|
|
20250512,105900,3702144750,34250,34200,34275,34200,280
|
|
20250512,105800,3692556450,34250,34300,34350,34200,3219
|
|
20250512,105700,3582443250,34300,34300,34350,34200,1112
|
|
20250512,105600,3544360300,34325,34350,34350,34300,72
|
|
20250512,105500,3541888625,34350,34350,34350,34250,28
|
|
20250512,105400,3540927875,34250,34250,34350,34250,299
|
|
20250512,105300,3530677875,34250,34300,34300,34250,249
|
|
20250512,105200,3522139550,34300,34300,34350,34300,87
|
|
20250512,105100,3519153500,34300,34250,34300,34250,83
|
|
20250512,105000,3516309850,34300,34250,34300,34250,310
|
|
20250512,104900,3505679000,34300,34300,34300,34250,75
|
|
20250512,104800,3503107675,34250,34300,34350,34250,133
|
|
20250512,104700,3498544225,34250,34300,34300,34250,76
|
|
20250512,104600,3495937525,34300,34300,34350,34300,130
|
|
20250512,104500,3491474025,34200,34300,34350,34200,760
|
|
20250512,104400,3465467175,34300,34250,34350,34250,1346
|
|
20250512,104300,3419342825,34250,34250,34350,34250,120
|
|
20250512,104200,3415225525,34250,34250,34300,34250,602
|
|
20250512,104100,3394579975,34250,34250,34300,34250,117
|
|
20250512,104000,3390569875,34250,34300,34300,34250,217
|
|
20250512,103900,3383133750,34300,34250,34300,34250,732
|
|
20250512,103800,3358056300,34275,34250,34350,34250,257
|
|
20250512,103700,3349241150,34300,34275,34300,34250,109
|
|
20250512,103600,3345504750,34250,34275,34350,34250,532
|
|
20250512,103500,3327275275,34275,34250,34275,34250,8
|
|
20250512,103400,3327001250,34300,34350,34350,34300,108
|
|
20250512,103300,3323296800,34350,34300,34350,34300,85
|
|
20250512,103200,3320380975,34300,34200,34300,34200,91
|
|
20250512,103100,3317264450,34200,34350,34350,34200,206
|
|
20250512,103000,3310204600,34350,34350,34350,34350,352
|
|
20250512,102900,3298113400,34325,34300,34400,34250,265
|
|
20250512,102800,3289012450,34300,34300,34350,34250,319
|
|
20250512,102700,3278071550,34300,34300,34350,34250,95
|
|
20250512,102600,3274814250,34350,34300,34550,34200,690
|
|
20250512,102500,3251146750,34250,34250,34300,34200,943
|
|
20250512,102400,3218854250,34250,34250,34250,34250,25
|
|
20250512,102300,3217998000,34300,34350,34350,34250,55
|
|
20250512,102200,3216111600,34350,34250,34350,34250,90
|
|
20250512,102100,3213024450,34250,34300,34300,34200,10
|
|
20250512,102000,3212681900,34300,34250,34400,34150,4189
|
|
20250512,101900,3069293050,34250,34300,34350,34200,696
|
|
20250512,101800,3045435450,34300,34300,34350,34300,61
|
|
20250512,101700,3043341650,34400,34300,34400,34300,2
|
|
20250512,101600,3043272950,34300,34350,34400,34300,196
|
|
20250512,101500,3036539300,34400,34350,34400,34300,417
|
|
20250512,101400,3022216150,34400,34350,34400,34350,42
|
|
20250512,101300,3020772200,34400,34400,34450,34350,1162
|
|
20250512,101200,2980828750,34450,34400,34600,34400,238
|
|
20250512,101100,2972624900,34400,34450,34450,34400,95
|
|
20250512,101000,2969352300,34500,34450,34500,34450,27
|
|
20250512,100900,2968421850,34400,34500,34550,34400,170
|
|
20250512,100800,2962557850,34550,34600,34600,34500,1139
|
|
20250512,100700,2923206800,34600,34400,34600,34350,1048
|
|
20250512,100600,2887098300,34400,34350,34400,34300,128
|
|
20250512,100500,2882698500,34300,34300,34400,34300,116
|
|
20250512,100400,2878716400,34350,34500,34500,34350,125
|
|
20250512,100300,2874418550,34500,34450,34500,34450,151
|
|
20250512,100200,2869211800,34500,34400,34500,34400,197
|
|
20250512,100100,2862423300,34400,34400,34400,34350,28
|
|
20250512,100000,2861460700,34400,34350,34450,34300,572
|
|
20250512,095900,2841806200,34300,34350,34350,34300,123
|
|
20250512,095800,2837586150,34350,34350,34350,34300,29
|
|
20250512,095700,2836590250,34350,34300,34350,34250,75
|
|
20250512,095600,2834014500,34300,34300,34400,34250,2668
|
|
20250512,095500,2742495400,34400,34300,34400,34300,190
|
|
20250512,095400,2735969450,34300,34350,34400,34300,87
|
|
20250512,095300,2732980850,34350,34450,34500,34350,149
|
|
20250512,095200,2727851000,34450,34600,34600,34450,250
|
|
20250512,095100,2719213000,34600,34450,34600,34450,756
|
|
20250512,095000,2693111550,34500,34450,34500,34450,826
|
|
20250512,094900,2664614600,34450,34550,34550,34350,603
|
|
20250512,094800,2643863850,34550,34450,34550,34450,311
|
|
20250512,094700,2633133350,34500,34550,34550,34400,527
|
|
20250512,094600,2614977050,34500,34500,34500,34450,164
|
|
20250512,094500,2609319200,34550,34600,34600,34400,85
|
|
20250512,094400,2606384800,34600,34600,34700,34500,1307
|
|
20250512,094300,2561100000,34550,34350,34550,34350,396
|
|
20250512,094200,2547458750,34300,34350,34400,34300,93
|
|
20250512,094100,2544263700,34350,34250,34400,34150,695
|
|
20250512,094000,2520490500,34250,34225,34300,34150,3051
|
|
20250512,093900,2416088125,34250,34250,34250,34200,168
|
|
20250512,093800,2410341375,34200,34250,34300,34200,985
|
|
20250512,093700,2376614975,34250,34250,34400,34200,3958
|
|
20250512,093600,2240967425,34150,34150,34200,34150,238
|
|
20250512,093500,2232830575,34150,34200,34200,34100,355
|
|
20250512,093400,2220706275,34150,34250,34300,34150,2916
|
|
20250512,093300,2120989250,34250,34350,34350,34250,590
|
|
20250512,093200,2100740050,34350,34350,34450,34350,405
|
|
20250512,093100,2086823550,34350,34300,34400,34300,282
|
|
20250512,093000,2077135850,34350,34450,34450,34300,1268
|
|
20250512,092900,2033589100,34500,34450,34500,34450,78
|
|
20250512,092800,2030899850,34450,34600,34600,34450,479
|
|
20250512,092700,2014373050,34600,34500,34600,34500,1309
|
|
20250512,092600,1969175050,34550,34750,34800,34550,4890
|
|
20250512,092500,1799067450,34800,34450,34800,34400,574
|
|
20250512,092400,1779226750,34350,34250,34500,34200,2070
|
|
20250512,092300,1708152150,34250,34200,34250,34200,715
|
|
20250512,092200,1683696250,34200,34250,34250,34150,2541
|
|
20250512,092100,1596771400,34250,34250,34350,34200,2184
|
|
20250512,092000,1521963900,34250,34300,34350,34250,3415
|
|
20250512,091900,1404960050,34200,34200,34300,34100,2480
|
|
20250512,091800,1320107550,34200,34250,34300,34150,1429
|
|
20250512,091700,1271217075,34250,34550,34550,34200,5670
|
|
20250512,091600,1076595450,34600,34650,35000,34500,3240
|
|
20250512,091500,964672775,34550,34900,34950,34550,3613
|
|
20250512,091400,839155575,34950,35200,35200,34950,3037
|
|
20250512,091300,732783325,35200,35150,35250,35100,372
|
|
20250512,091200,719699950,35100,35100,35200,35100,325
|
|
20250512,091100,708291750,35100,35150,35200,35050,653
|
|
20250512,091000,685365250,35100,35300,35300,35100,1679
|
|
20250512,090900,626262800,35300,35350,35350,35250,963
|
|
20250512,090800,592242400,35350,35450,35450,35350,1251
|
|
20250512,090700,547984000,35400,35550,35600,35100,5603
|
|
20250512,090600,349424100,35550,35550,35550,35500,1276
|
|
20250512,090500,304111400,35600,35500,35650,35500,900
|
|
20250512,090400,272092700,35450,35700,35700,35300,2566
|
|
20250512,090300,181048700,35550,35600,35750,35500,999
|
|
20250512,090200,145433750,35600,35900,35900,35600,1129
|
|
20250512,090100,105136300,36050,36250,36250,36000,559
|
|
20250512,090000,85002050,36250,36550,36550,36250,2330
|