568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,182500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,182400,3602361525,33200,33200,33200,33200,0
|
|
20250513,182300,3602361525,33200,33200,33200,33200,0
|
|
20250513,182200,3602361525,33200,33200,33200,33200,0
|
|
20250513,182100,3602361525,33200,33200,33200,33200,0
|
|
20250513,182000,3602361525,33200,33200,33200,33200,0
|
|
20250513,181900,3602361525,33200,33200,33200,33200,0
|
|
20250513,181800,3602361525,33200,33200,33200,33200,0
|
|
20250513,181700,3602361525,33200,33200,33200,33200,0
|
|
20250513,181600,3602361525,33200,33200,33200,33200,0
|
|
20250513,181500,3602361525,33200,33200,33200,33200,0
|
|
20250513,181400,3602361525,33200,33200,33200,33200,0
|
|
20250513,181300,3602361525,33200,33200,33200,33200,0
|
|
20250513,181200,3602361525,33200,33200,33200,33200,0
|
|
20250513,181100,3602361525,33200,33200,33200,33200,0
|
|
20250513,181000,3602361525,33200,33200,33200,33200,0
|
|
20250513,180900,3602361525,33200,33200,33200,33200,0
|
|
20250513,180800,3602361525,33200,33200,33200,33200,0
|
|
20250513,180700,3602361525,33200,33200,33200,33200,0
|
|
20250513,180600,3602361525,33200,33200,33200,33200,0
|
|
20250513,180500,3602361525,33200,33200,33200,33200,0
|
|
20250513,180400,3602361525,33200,33200,33200,33200,0
|
|
20250513,180300,3602361525,33200,33200,33200,33200,0
|
|
20250513,180200,3602361525,33200,33200,33200,33200,0
|
|
20250513,180100,3602361525,33200,33200,33200,33200,0
|
|
20250513,180000,3602361525,33200,33200,33200,33200,0
|
|
20250513,175900,3602361525,33200,33200,33200,33200,0
|
|
20250513,175800,3602361525,33200,33200,33200,33200,0
|
|
20250513,175700,3602361525,33200,33200,33200,33200,0
|
|
20250513,175600,3602361525,33200,33200,33200,33200,0
|
|
20250513,175500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,175400,3602361525,33200,33200,33200,33200,0
|
|
20250513,175300,3602361525,33200,33200,33200,33200,0
|
|
20250513,175200,3602361525,33200,33200,33200,33200,0
|
|
20250513,175100,3602361525,33200,33200,33200,33200,0
|
|
20250513,175000,3602361525,33200,33200,33200,33200,0
|
|
20250513,174900,3602361525,33200,33200,33200,33200,0
|
|
20250513,174800,3602361525,33200,33200,33200,33200,0
|
|
20250513,174700,3602361525,33200,33200,33200,33200,0
|
|
20250513,174600,3602361525,33200,33200,33200,33200,0
|
|
20250513,174500,3602361525,33200,33200,33200,33200,0
|
|
20250513,174400,3602361525,33200,33200,33200,33200,0
|
|
20250513,174300,3602361525,33200,33200,33200,33200,0
|
|
20250513,174200,3602361525,33200,33200,33200,33200,0
|
|
20250513,174100,3602361525,33200,33200,33200,33200,0
|
|
20250513,174000,3602361525,33200,33200,33200,33200,0
|
|
20250513,173900,3602361525,33200,33200,33200,33200,0
|
|
20250513,173800,3602361525,33200,33200,33200,33200,0
|
|
20250513,173700,3602361525,33200,33200,33200,33200,0
|
|
20250513,173600,3602361525,33200,33200,33200,33200,0
|
|
20250513,173500,3602361525,33200,33200,33200,33200,0
|
|
20250513,173400,3602361525,33200,33200,33200,33200,0
|
|
20250513,173300,3602361525,33200,33200,33200,33200,0
|
|
20250513,173200,3602361525,33200,33200,33200,33200,0
|
|
20250513,173100,3602361525,33200,33200,33200,33200,0
|
|
20250513,173000,3602361525,33200,33200,33200,33200,0
|
|
20250513,172900,3602361525,33200,33200,33200,33200,0
|
|
20250513,172800,3602361525,33200,33200,33200,33200,0
|
|
20250513,172700,3602361525,33200,33200,33200,33200,0
|
|
20250513,172600,3602361525,33200,33200,33200,33200,0
|
|
20250513,172500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,172400,3602361525,33200,33200,33200,33200,0
|
|
20250513,172300,3602361525,33200,33200,33200,33200,0
|
|
20250513,172200,3602361525,33200,33200,33200,33200,0
|
|
20250513,172100,3602361525,33200,33200,33200,33200,0
|
|
20250513,172000,3602361525,33200,33200,33200,33200,0
|
|
20250513,171900,3602361525,33200,33200,33200,33200,0
|
|
20250513,171800,3602361525,33200,33200,33200,33200,0
|
|
20250513,171700,3602361525,33200,33200,33200,33200,0
|
|
20250513,171600,3602361525,33200,33200,33200,33200,0
|
|
20250513,171500,3602361525,33200,33200,33200,33200,0
|
|
20250513,171400,3602361525,33200,33200,33200,33200,0
|
|
20250513,171300,3602361525,33200,33200,33200,33200,0
|
|
20250513,171200,3602361525,33200,33200,33200,33200,0
|
|
20250513,171100,3602361525,33200,33200,33200,33200,0
|
|
20250513,171000,3602361525,33200,33200,33200,33200,0
|
|
20250513,170900,3602361525,33200,33200,33200,33200,0
|
|
20250513,170800,3602361525,33200,33200,33200,33200,0
|
|
20250513,170700,3602361525,33200,33200,33200,33200,0
|
|
20250513,170600,3602361525,33200,33200,33200,33200,0
|
|
20250513,170500,3602361525,33200,33200,33200,33200,0
|
|
20250513,170400,3602361525,33200,33200,33200,33200,0
|
|
20250513,170300,3602361525,33200,33200,33200,33200,0
|
|
20250513,170200,3602361525,33200,33200,33200,33200,0
|
|
20250513,170100,3602361525,33200,33200,33200,33200,0
|
|
20250513,170000,3602361525,33200,33200,33200,33200,0
|
|
20250513,165900,3602361525,33200,33200,33200,33200,0
|
|
20250513,165800,3602361525,33200,33200,33200,33200,0
|
|
20250513,165700,3602361525,33200,33200,33200,33200,0
|
|
20250513,165600,3602361525,33200,33200,33200,33200,0
|
|
20250513,165500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,165400,3602361525,33200,33200,33200,33200,0
|
|
20250513,165300,3602361525,33200,33200,33200,33200,0
|
|
20250513,165200,3602361525,33200,33200,33200,33200,0
|
|
20250513,165100,3602361525,33200,33200,33200,33200,0
|
|
20250513,165000,3602361525,33200,33200,33200,33200,0
|
|
20250513,164900,3602361525,33200,33200,33200,33200,0
|
|
20250513,164800,3602361525,33200,33200,33200,33200,0
|
|
20250513,164700,3602361525,33200,33200,33200,33200,0
|
|
20250513,164600,3602361525,33200,33200,33200,33200,0
|
|
20250513,164500,3602361525,33200,33200,33200,33200,0
|
|
20250513,164400,3602361525,33200,33200,33200,33200,0
|
|
20250513,164300,3602361525,33200,33200,33200,33200,0
|
|
20250513,164200,3602361525,33200,33200,33200,33200,0
|
|
20250513,164100,3602361525,33200,33200,33200,33200,0
|
|
20250513,164000,3602361525,33200,33200,33200,33200,0
|
|
20250513,163900,3602361525,33200,33200,33200,33200,0
|
|
20250513,163800,3602361525,33200,33200,33200,33200,0
|
|
20250513,163700,3602361525,33200,33200,33200,33200,0
|
|
20250513,163600,3602361525,33200,33200,33200,33200,0
|
|
20250513,163500,3602361525,33200,33200,33200,33200,0
|
|
20250513,163400,3602361525,33200,33200,33200,33200,0
|
|
20250513,163300,3602361525,33200,33200,33200,33200,0
|
|
20250513,163200,3602361525,33200,33200,33200,33200,0
|
|
20250513,163100,3602361525,33200,33200,33200,33200,0
|
|
20250513,163000,3602361525,33200,33200,33200,33200,0
|
|
20250513,162900,3602361525,33200,33200,33200,33200,0
|
|
20250513,162800,3602361525,33200,33200,33200,33200,0
|
|
20250513,162700,3602361525,33200,33200,33200,33200,0
|
|
20250513,162600,3602361525,33200,33200,33200,33200,0
|
|
20250513,162500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,162400,3602361525,33200,33200,33200,33200,0
|
|
20250513,162300,3602361525,33200,33200,33200,33200,0
|
|
20250513,162200,3602361525,33200,33200,33200,33200,0
|
|
20250513,162100,3602361525,33200,33200,33200,33200,0
|
|
20250513,162000,3602361525,33200,33200,33200,33200,0
|
|
20250513,161900,3602361525,33200,33200,33200,33200,0
|
|
20250513,161800,3602361525,33200,33200,33200,33200,0
|
|
20250513,161700,3602361525,33200,33200,33200,33200,0
|
|
20250513,161600,3602361525,33200,33200,33200,33200,0
|
|
20250513,161500,3602361525,33200,33200,33200,33200,0
|
|
20250513,161400,3602361525,33200,33200,33200,33200,0
|
|
20250513,161300,3602361525,33200,33200,33200,33200,0
|
|
20250513,161200,3602361525,33200,33200,33200,33200,0
|
|
20250513,161100,3602361525,33200,33200,33200,33200,0
|
|
20250513,161000,3602361525,33200,33200,33200,33200,0
|
|
20250513,160900,3602361525,33200,33200,33200,33200,0
|
|
20250513,160800,3602361525,33200,33200,33200,33200,0
|
|
20250513,160700,3602361525,33200,33200,33200,33200,0
|
|
20250513,160600,3602361525,33200,33200,33200,33200,0
|
|
20250513,160500,3602361525,33200,33200,33200,33200,0
|
|
20250513,160400,3602361525,33200,33200,33200,33200,0
|
|
20250513,160300,3602361525,33200,33200,33200,33200,0
|
|
20250513,160200,3602361525,33200,33200,33200,33200,0
|
|
20250513,160100,3602361525,33200,33200,33200,33200,0
|
|
20250513,160000,3602361525,33200,33200,33200,33200,0
|
|
20250513,155900,3602361525,33200,33200,33200,33200,0
|
|
20250513,155800,3602361525,33200,33200,33200,33200,0
|
|
20250513,155700,3602361525,33200,33200,33200,33200,0
|
|
20250513,155600,3602361525,33200,33200,33200,33200,0
|
|
20250513,155500,3602361525,33200,33200,33200,33200,1908
|
|
20250513,155400,3602361525,33200,33200,33200,33200,0
|
|
20250513,155300,3602361525,33200,33200,33200,33200,0
|
|
20250513,155200,3602361525,33200,33200,33200,33200,0
|
|
20250513,155100,3602361525,33200,33200,33200,33200,0
|
|
20250513,155000,3602361525,33200,33200,33200,33200,0
|
|
20250513,154900,3602361525,33200,33200,33200,33200,0
|
|
20250513,154800,3602361525,33200,33200,33200,33200,0
|
|
20250513,154700,3602361525,33200,33200,33200,33200,0
|
|
20250513,154600,3602361525,33200,33200,33200,33200,0
|
|
20250513,154500,3602361525,33200,33200,33200,33200,0
|
|
20250513,154400,3602361525,33200,33200,33200,33200,0
|
|
20250513,154300,3602361525,33200,33200,33200,33200,0
|
|
20250513,154200,3602361525,33200,33200,33200,33200,0
|
|
20250513,154100,3602361525,33200,33200,33200,33200,0
|
|
20250513,154000,3602361525,33200,33200,33200,33200,0
|
|
20250513,153900,3602361525,33200,33200,33200,33200,0
|
|
20250513,153800,3602361525,33200,33200,33200,33200,0
|
|
20250513,153700,3602361525,33200,33200,33200,33200,0
|
|
20250513,153600,3602361525,33200,33200,33200,33200,0
|
|
20250513,153500,3602361525,33200,33200,33200,33200,0
|
|
20250513,153400,3602361525,33200,33200,33200,33200,0
|
|
20250513,153300,3602361525,33200,33200,33200,33200,0
|
|
20250513,153200,3602361525,33200,33200,33200,33200,0
|
|
20250513,153100,3602361525,33200,33200,33200,33200,0
|
|
20250513,153000,3602361525,33200,33200,33200,33200,1908
|
|
20250513,152900,3539015925,33150,33150,33150,33150,0
|
|
20250513,152800,3539015925,33150,33150,33150,33150,0
|
|
20250513,152700,3539015925,33150,33150,33150,33150,0
|
|
20250513,152600,3539015925,33150,33150,33150,33150,0
|
|
20250513,152500,3539015925,33150,33150,33150,33150,0
|
|
20250513,152400,3539015925,33150,33150,33150,33150,0
|
|
20250513,152300,3539015925,33150,33150,33150,33150,0
|
|
20250513,152200,3539015925,33150,33150,33150,33150,0
|
|
20250513,152100,3539015925,33150,33150,33150,33150,0
|
|
20250513,152000,3539015925,33150,33150,33150,33150,0
|
|
20250513,151900,3539015925,33150,33150,33200,33100,643
|
|
20250513,151800,3517700425,33150,33150,33200,33150,135
|
|
20250513,151700,3513222325,33150,33100,33200,33100,301
|
|
20250513,151600,3503245875,33100,33150,33200,33100,323
|
|
20250513,151500,3492535975,33150,33150,33200,33150,251
|
|
20250513,151400,3484204075,33200,33200,33200,33150,542
|
|
20250513,151300,3466216825,33150,33250,33250,33150,600
|
|
20250513,151200,3446298775,33250,33250,33250,33200,519
|
|
20250513,151100,3429052725,33250,33200,33250,33150,419
|
|
20250513,151000,3415133925,33200,33200,33250,33100,422
|
|
20250513,150900,3401118275,33250,33150,33250,33100,401
|
|
20250513,150800,3387798375,33250,33150,33250,33150,400
|
|
20250513,150700,3374510575,33250,33250,33250,33100,396
|
|
20250513,150600,3361358875,33200,33200,33250,33200,277
|
|
20250513,150500,3352153975,33200,33250,33250,33150,487
|
|
20250513,150400,3335978425,33200,33250,33250,33150,433
|
|
20250513,150300,3321590875,33200,33250,33250,33100,367
|
|
20250513,150200,3309402975,33200,33200,33250,33150,414
|
|
20250513,150100,3295646725,33200,33200,33250,33150,315
|
|
20250513,150000,3285183275,33200,33250,33250,33100,386
|
|
20250513,145900,3272359925,33200,33200,33250,33150,326
|
|
20250513,145800,3261528675,33200,33200,33250,33100,205
|
|
20250513,145700,3254722025,33250,33150,33250,33150,386
|
|
20250513,145600,3241901025,33150,33200,33200,33100,372
|
|
20250513,145500,3229555575,33150,33250,33250,33150,295
|
|
20250513,145400,3219750325,33200,33200,33250,33150,411
|
|
20250513,145300,3206105925,33200,33200,33250,33200,299
|
|
20250513,145200,3196173775,33200,33250,33250,33200,326
|
|
20250513,145100,3185340175,33200,33250,33250,33150,345
|
|
20250513,145000,3173873275,33250,33150,33250,33100,303
|
|
20250513,144900,3163809925,33200,33250,33250,33200,269
|
|
20250513,144800,3154870575,33250,33200,33250,33200,280
|
|
20250513,144700,3145567525,33200,33150,33250,33150,601
|
|
20250513,144600,3125614825,33150,33250,33250,33150,302
|
|
20250513,144500,3115582625,33250,33200,33250,33100,309
|
|
20250513,144400,3105329025,33250,33250,33250,33200,254
|
|
20250513,144300,3096888025,33250,33150,33250,33150,275
|
|
20250513,144200,3087750875,33150,33200,33250,33150,318
|
|
20250513,144100,3077192775,33200,33250,33250,33200,269
|
|
20250513,144000,3068251875,33200,33150,33250,33150,305
|
|
20250513,143900,3058123775,33150,33150,33250,33150,268
|
|
20250513,143800,3049227525,33200,33150,33200,33100,221
|
|
20250513,143700,3041895925,33100,33200,33200,33100,155
|
|
20250513,143600,3036754925,33200,33200,33200,33100,261
|
|
20250513,143500,3028094825,33150,33200,33200,33050,196
|
|
20250513,143400,3021598275,33150,33150,33200,33150,149
|
|
20250513,143300,3016652875,33150,33150,33200,33150,126
|
|
20250513,143200,3012474275,33100,33200,33250,33100,196
|
|
20250513,143100,3005965325,33150,33150,33250,33150,537
|
|
20250513,143000,2988140225,33150,33150,33200,33050,124
|
|
20250513,142900,2984030275,33150,33100,33200,33100,137
|
|
20250513,142800,2979487225,33100,33150,33150,33100,140
|
|
20250513,142700,2974847825,33100,33050,33150,33050,174
|
|
20250513,142600,2969085075,33100,33100,33150,33050,157
|
|
20250513,142500,2963883675,33100,33050,33150,33050,147
|
|
20250513,142400,2959016075,33100,33100,33150,33050,137
|
|
20250513,142300,2954476275,33050,33100,33100,33000,143
|
|
20250513,142200,2949745775,33100,33050,33100,33050,150
|
|
20250513,142100,2944784375,33050,33050,33100,33050,91
|
|
20250513,142000,2941775425,33050,33100,33150,33000,380
|
|
20250513,141900,2929213375,33100,33200,33200,33100,162
|
|
20250513,141800,2923847525,33150,33100,33150,33050,161
|
|
20250513,141700,2918512125,33100,33200,33200,33050,149
|
|
20250513,141600,2913573025,33100,33050,33250,33050,142
|
|
20250513,141500,2908866525,33150,33150,33200,33100,255
|
|
20250513,141400,2900416825,33200,33100,33200,33100,115
|
|
20250513,141300,2896605375,33100,33100,33200,33050,248
|
|
20250513,141200,2888400725,33150,33050,33150,33000,165
|
|
20250513,141100,2882941025,33050,33100,33150,33050,150
|
|
20250513,141000,2877974975,33050,33100,33150,33050,149
|
|
20250513,140900,2873043875,33100,33150,33200,33050,145
|
|
20250513,140800,2868239225,33150,33150,33200,33100,146
|
|
20250513,140700,2863400525,33100,33150,33250,33100,229
|
|
20250513,140600,2855800825,33150,33100,33150,33100,127
|
|
20250513,140500,2851591275,33150,33150,33250,33100,171
|
|
20250513,140400,2845919075,33150,33150,33250,33100,72
|
|
20250513,140300,2843531025,33150,33200,33200,33050,134
|
|
20250513,140200,2839090225,33100,33050,33200,33050,144
|
|
20250513,140100,2834322825,33100,33150,33150,33050,156
|
|
20250513,140000,2829158675,33150,33150,33150,33050,312
|
|
20250513,135900,2818830875,33150,33150,33250,33100,128
|
|
20250513,135800,2814581025,33150,33200,33250,33100,284
|
|
20250513,135700,2805160625,33150,33100,33250,33100,180
|
|
20250513,135600,2799188475,33100,33150,33200,33100,139
|
|
20250513,135500,2794583375,33150,33200,33200,33000,195
|
|
20250513,135400,2788120975,33150,33150,33150,33100,136
|
|
20250513,135300,2783613025,33150,33100,33200,33050,157
|
|
20250513,135200,2778415025,33100,33150,33200,33100,143
|
|
20250513,135100,2773676325,33200,33100,33200,33050,147
|
|
20250513,135000,2768808025,33100,33050,33200,33050,171
|
|
20250513,134900,2763141375,33050,33250,33300,33050,142
|
|
20250513,134800,2758421025,33250,33200,33250,33200,658
|
|
20250513,134700,2736547825,33150,33250,33250,33150,202
|
|
20250513,134600,2729836525,33200,33250,33300,33150,1741
|
|
20250513,134500,2672024875,33300,33700,33700,33250,600
|
|
20250513,134400,2651985725,33700,33050,33750,33050,4647
|
|
20250513,134300,2496819225,33050,32950,33150,32950,715
|
|
20250513,134200,2473185475,32950,32650,33000,32650,504
|
|
20250513,134100,2456656525,32650,32650,32700,32650,67
|
|
20250513,134000,2454467825,32650,32550,32650,32550,487
|
|
20250513,133900,2438587375,32550,32550,32600,32550,46
|
|
20250513,133800,2437089825,32550,32550,32550,32500,149
|
|
20250513,133700,2432240275,32550,32550,32600,32550,54
|
|
20250513,133600,2430481975,32550,32550,32600,32550,159
|
|
20250513,133500,2425305175,32550,32550,32600,32550,85
|
|
20250513,133400,2422537625,32600,32600,32600,32550,5
|
|
20250513,133300,2422374725,32600,32550,32600,32550,188
|
|
20250513,133200,2416247175,32650,32550,32650,32550,177
|
|
20250513,133100,2410477625,32550,32600,32600,32550,63
|
|
20250513,133000,2408426625,32600,32550,32600,32500,185
|
|
20250513,132900,2402404575,32500,32500,32550,32500,681
|
|
20250513,132800,2380266050,32500,32600,32600,32500,320
|
|
20250513,132700,2369852375,32550,32550,32600,32500,201
|
|
20250513,132600,2363306575,32550,32600,32600,32550,277
|
|
20250513,132500,2354289675,32550,32650,32650,32550,509
|
|
20250513,132400,2337695125,32650,32600,32700,32600,235
|
|
20250513,132300,2330022175,32600,32600,32650,32500,327
|
|
20250513,132200,2319351425,32600,32700,32700,32500,3947
|
|
20250513,132100,2190903175,32650,32650,32700,32600,89
|
|
20250513,132000,2187998625,32700,32750,32750,32600,2816
|
|
20250513,131900,2095911125,32750,32750,32800,32750,71
|
|
20250513,131800,2093584725,32750,32750,32800,32750,99
|
|
20250513,131700,2090341825,32750,32800,32800,32750,38
|
|
20250513,131600,2089096825,32750,32750,32800,32750,56
|
|
20250513,131500,2087261575,32750,32750,32800,32750,65
|
|
20250513,131400,2085132325,32750,32750,32750,32750,45
|
|
20250513,131300,2083658575,32750,32750,32800,32750,112
|
|
20250513,131200,2079988675,32750,32750,32750,32750,0
|
|
20250513,131100,2079988675,32750,32800,32800,32750,93
|
|
20250513,131000,2076939475,32800,32800,32850,32800,129
|
|
20250513,130900,2072707525,32800,32800,32850,32800,29
|
|
20250513,130800,2071755975,32800,32750,32800,32750,218
|
|
20250513,130700,2064608175,32750,32750,32800,32750,21
|
|
20250513,130600,2063920325,32750,32750,32800,32750,35
|
|
20250513,130500,2062774025,32750,32850,32850,32750,90
|
|
20250513,130400,2059819975,32850,32750,32850,32750,121
|
|
20250513,130300,2055851975,32750,32800,32800,32750,117
|
|
20250513,130200,2052016825,32800,32750,32800,32750,53
|
|
20250513,130100,2050279825,32750,32800,32800,32750,17
|
|
20250513,130000,2049722375,32750,32800,32850,32750,94
|
|
20250513,125900,2046640075,32800,32800,32800,32750,1086
|
|
20250513,125800,2011019425,32850,32800,32850,32800,70
|
|
20250513,125700,2008722775,32850,32850,32850,32800,43
|
|
20250513,125600,2007311125,32800,32800,32800,32800,19
|
|
20250513,125500,2006687925,32850,32800,32900,32800,340
|
|
20250513,125400,1995518775,32850,32800,32850,32800,58
|
|
20250513,125300,1993616275,32800,32800,32850,32800,100
|
|
20250513,125200,1990335325,32850,32800,32850,32800,36
|
|
20250513,125100,1989153725,32800,32800,32850,32800,19
|
|
20250513,125000,1988530425,32800,32875,32875,32800,73
|
|
20250513,124900,1986134475,32900,32850,32900,32800,20
|
|
20250513,124800,1985477575,32900,32900,32900,32850,98
|
|
20250513,124700,1982253625,32900,32900,32950,32900,38
|
|
20250513,124600,1981002625,32900,32900,32950,32900,103
|
|
20250513,124500,1977613575,32950,32800,32950,32800,32
|
|
20250513,124400,1976560825,32900,32850,32900,32850,80
|
|
20250513,124300,1973930525,32800,32950,32950,32800,296
|
|
20250513,124200,1964194175,32900,32900,32950,32900,28
|
|
20250513,124100,1963272625,32900,32900,32900,32900,60
|
|
20250513,124000,1961298625,32950,32900,32950,32900,75
|
|
20250513,123900,1958829825,32900,32900,32950,32900,364
|
|
20250513,123800,1946854025,32900,32800,32900,32800,281
|
|
20250513,123700,1937623475,32800,32800,32800,32800,9
|
|
20250513,123600,1937328275,32800,32850,32850,32800,118
|
|
20250513,123500,1933453025,32900,32850,32900,32850,137
|
|
20250513,123400,1928951325,32850,32800,32850,32800,29
|
|
20250513,123300,1927999675,32800,32850,32850,32800,72
|
|
20250513,123200,1925636775,32800,32800,32850,32800,41
|
|
20250513,123100,1924291875,32850,32850,32850,32800,49
|
|
20250513,123000,1922684025,32850,32800,32850,32800,50
|
|
20250513,122900,1921042925,32800,32800,32850,32800,53
|
|
20250513,122800,1919303575,32800,32850,32900,32800,97
|
|
20250513,122700,1916116825,32850,32850,32850,32800,210
|
|
20250513,122600,1909218375,32800,32850,32850,32800,100
|
|
20250513,122500,1905936825,32850,32825,32850,32800,27
|
|
20250513,122400,1905050350,32825,32850,32850,32800,21
|
|
20250513,122300,1904361425,32800,32800,32850,32800,76
|
|
20250513,122200,1901867275,32850,32850,32850,32800,13
|
|
20250513,122100,1901440575,32850,32850,32900,32800,474
|
|
20250513,122000,1885870375,32850,32850,32900,32850,28
|
|
20250513,121900,1884950525,32850,32900,32900,32850,47
|
|
20250513,121800,1883406275,32900,32850,32900,32850,134
|
|
20250513,121700,1879002975,32850,32900,32900,32850,20
|
|
20250513,121600,1878345475,32900,32850,32900,32850,107
|
|
20250513,121500,1874828175,32850,32900,32900,32850,19
|
|
20250513,121400,1874203725,32850,32850,32900,32850,32
|
|
20250513,121300,1873152425,32900,32850,32900,32850,76
|
|
20250513,121200,1870654475,32900,32850,32900,32850,84
|
|
20250513,121100,1867891875,32850,32850,32900,32850,70
|
|
20250513,121000,1865590875,32850,32850,32900,32850,82
|
|
20250513,120900,1862897075,32850,32900,32900,32850,58
|
|
20250513,120800,1860990325,32850,32850,32900,32850,100
|
|
20250513,120700,1857704525,32900,32850,32900,32850,16
|
|
20250513,120600,1857178525,32850,32900,32950,32850,109
|
|
20250513,120500,1853593825,32900,32900,32900,32900,2
|
|
20250513,120400,1853528025,32850,32900,32900,32850,103
|
|
20250513,120300,1850140425,32950,32850,32950,32850,29
|
|
20250513,120200,1849186075,32900,32850,32900,32850,342
|
|
20250513,120100,1837937375,32900,32900,32950,32850,31
|
|
20250513,120000,1836917125,33000,32850,33000,32800,177
|
|
20250513,115900,1831091525,32850,32800,32850,32750,35
|
|
20250513,115800,1829943225,32800,32800,32900,32750,186
|
|
20250513,115700,1823841175,32750,32800,32800,32750,20
|
|
20250513,115600,1823185425,32800,32900,32900,32750,27
|
|
20250513,115500,1822298875,32850,32800,32850,32800,22
|
|
20250513,115400,1821577025,32800,32750,32800,32700,241
|
|
20250513,115300,1813674575,32750,32750,32800,32750,54
|
|
20250513,115200,1811905375,32750,32800,32800,32750,200
|
|
20250513,115100,1805353875,32800,32750,32800,32750,65
|
|
20250513,115000,1803224125,32750,32750,32800,32750,32
|
|
20250513,114900,1802176025,32750,32800,32850,32750,155
|
|
20250513,114800,1797091175,32800,32800,32800,32750,97
|
|
20250513,114700,1793912025,32750,32800,32800,32750,43
|
|
20250513,114600,1792502375,32800,32750,32800,32750,81
|
|
20250513,114500,1789849025,32750,32750,32800,32750,17
|
|
20250513,114400,1789291975,32800,32750,32800,32750,79
|
|
20250513,114300,1786703525,32800,32800,32800,32750,17
|
|
20250513,114200,1786146175,32800,32800,32800,32750,99
|
|
20250513,114100,1782899425,32850,32850,32850,32850,12
|
|
20250513,114000,1782505225,32850,32850,32850,32800,200
|
|
20250513,113900,1775936675,32850,32850,32850,32800,86
|
|
20250513,113800,1773115175,32800,32800,32800,32800,360
|
|
20250513,113700,1761307175,32800,32850,32850,32800,23
|
|
20250513,113600,1760551775,32900,32850,32950,32850,35
|
|
20250513,113500,1759400475,32850,32800,32850,32800,50
|
|
20250513,113400,1757759175,32850,32900,32900,32800,469
|
|
20250513,113300,1742374725,32850,32850,32850,32850,9
|
|
20250513,113200,1742079075,32850,32850,32900,32800,399
|
|
20250513,113100,1728975325,32850,32900,32900,32850,55
|
|
20250513,113000,1727168025,32850,32850,32900,32850,36
|
|
20250513,112900,1725985325,32800,32900,32950,32800,55
|
|
20250513,112800,1724178025,32850,32900,32900,32850,40
|
|
20250513,112700,1722862925,32900,32900,32900,32900,2
|
|
20250513,112600,1722797125,32850,32850,32900,32850,97
|
|
20250513,112500,1719608775,32850,32950,32950,32850,12
|
|
20250513,112400,1719214225,32950,32850,32950,32850,100
|
|
20250513,112300,1715923625,32850,32850,32850,32850,3
|
|
20250513,112200,1715825075,32950,32850,32950,32800,47
|
|
20250513,112100,1714280825,32850,32850,32900,32850,80
|
|
20250513,112000,1711651675,32900,32900,32900,32850,52
|
|
20250513,111900,1709941225,32950,32950,32950,32900,54
|
|
20250513,111800,1708163525,32900,32850,32900,32850,72
|
|
20250513,111700,1705795725,32850,32900,32900,32850,19
|
|
20250513,111600,1705171125,32850,32800,32900,32800,97
|
|
20250513,111500,1701985575,32850,32800,32850,32800,40
|
|
20250513,111400,1700671975,32850,32850,32850,32800,261
|
|
20250513,111300,1692100975,32850,32850,32850,32800,31
|
|
20250513,111200,1691082825,32850,32900,32900,32850,35
|
|
20250513,111100,1689932925,32850,32900,32900,32850,69
|
|
20250513,111000,1687664975,32850,32875,32900,32850,56
|
|
20250513,110900,1685824150,32900,32850,32900,32800,39
|
|
20250513,110800,1684542925,32850,32800,32900,32800,83
|
|
20250513,110700,1681819725,32850,32850,32900,32800,34
|
|
20250513,110600,1680703725,32900,32850,32950,32850,99
|
|
20250513,110500,1677449175,32850,32850,32950,32850,20
|
|
20250513,110400,1676791675,32950,32900,32950,32900,163
|
|
20250513,110300,1671428775,32900,32950,32950,32850,11
|
|
20250513,110200,1671066575,32900,32850,32900,32850,28
|
|
20250513,110100,1670146725,32850,32800,33000,32800,143
|
|
20250513,110000,1665449775,32800,32850,32850,32800,33
|
|
20250513,105900,1664366825,32850,32850,32850,32800,18
|
|
20250513,105800,1663775625,32850,32800,32850,32800,171
|
|
20250513,105700,1658159925,32900,32850,32900,32850,69
|
|
20250513,105600,1655892925,32850,32850,32900,32850,70
|
|
20250513,105500,1653592625,32850,32850,32900,32850,32
|
|
20250513,105400,1652541375,32850,32950,32950,32850,88
|
|
20250513,105300,1649648075,32950,32950,32950,32900,16
|
|
20250513,105200,1649121375,33000,32850,33100,32850,32
|
|
20250513,105100,1648063575,32900,32900,32950,32900,61
|
|
20250513,105000,1646055775,32900,32900,32900,32900,53
|
|
20250513,104900,1644312075,32900,32900,32900,32850,67
|
|
20250513,104800,1642109725,32850,32900,32900,32850,27
|
|
20250513,104700,1641222425,32900,32850,32900,32850,54
|
|
20250513,104600,1639446175,32900,32950,33000,32900,99
|
|
20250513,104500,1636185175,33000,32950,33100,32950,50
|
|
20250513,104400,1634531825,32900,32800,32900,32800,118
|
|
20250513,104300,1630656325,32800,32850,32850,32800,9
|
|
20250513,104200,1630361075,32850,32825,32850,32800,110
|
|
20250513,104100,1626752300,32800,32850,32850,32800,36
|
|
20250513,104000,1625570575,32875,32850,32900,32800,123
|
|
20250513,103900,1621530300,32900,32900,32900,32850,60
|
|
20250513,103800,1619558300,32850,32850,32900,32800,234
|
|
20250513,103700,1611872400,32800,32850,32900,32800,232
|
|
20250513,103600,1604251250,32900,32950,32950,32850,17
|
|
20250513,103500,1603692000,32900,32800,32900,32800,390
|
|
20250513,103400,1590880500,32850,32900,32900,32800,131
|
|
20250513,103300,1586580100,32900,32900,32900,32850,1069
|
|
20250513,103200,1551410050,32850,32850,32900,32850,127
|
|
20250513,103100,1547234350,32850,32900,32900,32850,38
|
|
20250513,103000,1545985700,32900,32850,32900,32850,100
|
|
20250513,102900,1542696250,32850,32850,32900,32850,27
|
|
20250513,102800,1541808350,32850,32900,32900,32800,255
|
|
20250513,102700,1533428150,32900,32900,32900,32850,619
|
|
20250513,102600,1513089850,32900,32900,32950,32850,428
|
|
20250513,102500,1499006850,32900,32850,32950,32850,505
|
|
20250513,102400,1482391350,32950,33025,33025,32850,597
|
|
20250513,102300,1462733575,33050,33000,33050,33000,4
|
|
20250513,102200,1462601525,33050,33100,33100,32950,81
|
|
20250513,102100,1459927075,33100,33050,33100,33000,26
|
|
20250513,102000,1459068275,33050,33050,33050,33000,456
|
|
20250513,101900,1443997525,33100,33050,33150,33050,62
|
|
20250513,101800,1441945225,33050,32950,33050,32900,236
|
|
20250513,101700,1434167475,32950,33050,33050,32950,684
|
|
20250513,101600,1411593925,33100,33150,33150,33100,102
|
|
20250513,101500,1408217625,33200,33250,33250,33200,24
|
|
20250513,101400,1407419725,33250,33250,33250,33200,153
|
|
20250513,101300,1402339875,33300,33300,33300,33300,148
|
|
20250513,101200,1397411475,33300,33250,33300,33100,352
|
|
20250513,101100,1385743525,33250,33300,33350,33250,24
|
|
20250513,101000,1384944575,33350,33250,33400,33250,203
|
|
20250513,100900,1378183475,33300,33300,33350,33300,3
|
|
20250513,100800,1378083525,33300,33350,33400,33300,104
|
|
20250513,100700,1374615675,33300,33350,33450,33300,276
|
|
20250513,100600,1365402675,33350,33300,33350,33250,1174
|
|
20250513,100500,1326310275,33300,33350,33350,33250,26
|
|
20250513,100400,1325444775,33300,33200,33300,33150,173
|
|
20250513,100300,1319693025,33200,33250,33300,33200,159
|
|
20250513,100200,1314403975,33200,33150,33250,33150,40
|
|
20250513,100100,1313075975,33200,33150,33300,33150,59
|
|
20250513,100000,1311117275,33200,33200,33250,33150,84
|
|
20250513,095900,1308330225,33200,33200,33200,33100,116
|
|
20250513,095800,1304480025,33200,33200,33200,33150,157
|
|
20250513,095700,1299270225,33150,33150,33200,33150,97
|
|
20250513,095600,1296053675,33150,33150,33150,33100,173
|
|
20250513,095500,1290319425,33100,33200,33200,33000,2504
|
|
20250513,095400,1207583075,33200,33250,33250,33200,65
|
|
20250513,095300,1205423425,33200,33250,33300,33200,232
|
|
20250513,095200,1197710025,33200,33250,33250,33100,846
|
|
20250513,095100,1169649125,33250,33250,33250,33250,6
|
|
20250513,095000,1169449625,33200,33300,33300,33200,200
|
|
20250513,094900,1162795175,33300,33300,33350,33300,89
|
|
20250513,094800,1159829075,33350,33300,33350,33300,44
|
|
20250513,094700,1158363075,33350,33250,33450,33250,346
|
|
20250513,094600,1146810275,33300,33350,33350,33250,449
|
|
20250513,094500,1131854625,33350,33300,33400,33300,205
|
|
20250513,094400,1125015425,33300,33300,33300,33200,685
|
|
20250513,094300,1102231525,33300,33200,33300,33150,274
|
|
20250513,094200,1093124375,33200,33200,33200,33150,168
|
|
20250513,094100,1087547175,33200,33100,33200,33100,2535
|
|
20250513,094000,1003451725,33050,33050,33100,33050,89
|
|
20250513,093900,1000509725,33050,33100,33100,33050,67
|
|
20250513,093800,998292525,33100,33150,33150,33050,165
|
|
20250513,093700,992831225,33150,33150,33150,33100,688
|
|
20250513,093600,970030325,33150,33100,33150,33050,386
|
|
20250513,093500,957250575,33100,33150,33200,33100,255
|
|
20250513,093400,948805075,33150,33150,33200,33150,99
|
|
20250513,093300,945520925,33100,33100,33150,33100,76
|
|
20250513,093200,943004775,33150,33100,33150,33050,230
|
|
20250513,093100,935398725,33100,33150,33200,33100,149
|
|
20250513,093000,930464775,33100,33000,33150,33000,224
|
|
20250513,092900,923055775,33000,33050,33050,33000,132
|
|
20250513,092800,918694375,33050,33200,33200,33050,372
|
|
20250513,092700,906361375,33150,33050,33150,33050,253
|
|
20250513,092600,897977275,33100,33200,33200,33000,382
|
|
20250513,092500,885341675,33200,33250,33250,33100,115
|
|
20250513,092400,881529175,33250,33100,33300,33100,1583
|
|
20250513,092300,828955875,33150,33100,33150,33050,101
|
|
20250513,092200,825607875,33050,33150,33150,33050,114
|
|
20250513,092100,821837425,33100,33050,33150,33000,241
|
|
20250513,092000,813858125,33000,32950,33000,32950,67
|
|
20250513,091900,811649025,33000,33000,33100,32950,118
|
|
20250513,091800,807753175,32950,33050,33050,32900,303
|
|
20250513,091700,797765125,33050,32950,33100,32950,413
|
|
20250513,091600,784106875,33050,33000,33100,32950,440
|
|
20250513,091500,769570825,33000,32900,33000,32900,247
|
|
20250513,091400,761433625,32900,32900,32900,32700,1615
|
|
20250513,091300,708335925,33000,32950,33000,32900,464
|
|
20250513,091200,693053575,32950,32700,33000,32700,690
|
|
20250513,091100,670375675,32700,32550,32750,32550,1059
|
|
20250513,091000,635780725,32600,32400,32600,32350,426
|
|
20250513,090900,621954125,32250,32250,32450,32200,811
|
|
20250513,090800,595783175,32250,32200,32300,32100,1226
|
|
20250513,090700,556324325,32200,32250,32300,32150,1041
|
|
20250513,090600,522787375,32250,32400,32450,32200,1087
|
|
20250513,090500,487694650,32450,32500,32800,32350,896
|
|
20250513,090400,458552350,32500,32350,32550,32250,2343
|
|
20250513,090300,382739100,32400,32500,32550,32400,1557
|
|
20250513,090200,332272900,32550,32650,32700,32500,2381
|
|
20250513,090100,254801450,32700,32750,32800,32600,633
|
|
20250513,090000,234115700,32900,32900,33000,32550,7109
|