571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,182800,39365050,44100,44100,44100,44100,14
|
|
20250512,182700,39365050,44100,44100,44100,44100,0
|
|
20250512,182600,39365050,44100,44100,44100,44100,0
|
|
20250512,182500,39365050,44100,44100,44100,44100,0
|
|
20250512,182400,39365050,44100,44100,44100,44100,0
|
|
20250512,182300,39365050,44100,44100,44100,44100,0
|
|
20250512,182200,39365050,44100,44100,44100,44100,0
|
|
20250512,182100,39365050,44100,44100,44100,44100,0
|
|
20250512,182000,39365050,44100,44100,44100,44100,0
|
|
20250512,181900,39365050,44100,44100,44100,44100,0
|
|
20250512,181800,39365050,44100,44100,44100,44100,0
|
|
20250512,181700,39365050,44100,44100,44100,44100,0
|
|
20250512,181600,39365050,44100,44100,44100,44100,0
|
|
20250512,181500,39365050,44100,44100,44100,44100,0
|
|
20250512,181400,39365050,44100,44100,44100,44100,0
|
|
20250512,181300,39365050,44100,44100,44100,44100,0
|
|
20250512,181200,39365050,44100,44100,44100,44100,0
|
|
20250512,181100,39365050,44100,44100,44100,44100,0
|
|
20250512,181000,39365050,44100,44100,44100,44100,0
|
|
20250512,180900,39365050,44100,44100,44100,44100,0
|
|
20250512,180800,39365050,44100,44100,44100,44100,0
|
|
20250512,180700,39365050,44100,44100,44100,44100,0
|
|
20250512,180600,39365050,44100,44100,44100,44100,0
|
|
20250512,180500,39365050,44100,44100,44100,44100,0
|
|
20250512,180400,39365050,44100,44100,44100,44100,0
|
|
20250512,180300,39365050,44100,44100,44100,44100,0
|
|
20250512,180200,39365050,44100,44100,44100,44100,0
|
|
20250512,180100,39365050,44100,44100,44100,44100,0
|
|
20250512,180000,39365050,44100,44100,44100,44100,0
|
|
20250512,175900,39365050,44100,44100,44100,44100,0
|
|
20250512,175800,39365050,44100,44100,44100,44100,14
|
|
20250512,175700,39365050,44100,44100,44100,44100,0
|
|
20250512,175600,39365050,44100,44100,44100,44100,0
|
|
20250512,175500,39365050,44100,44100,44100,44100,0
|
|
20250512,175400,39365050,44100,44100,44100,44100,0
|
|
20250512,175300,39365050,44100,44100,44100,44100,0
|
|
20250512,175200,39365050,44100,44100,44100,44100,0
|
|
20250512,175100,39365050,44100,44100,44100,44100,0
|
|
20250512,175000,39365050,44100,44100,44100,44100,0
|
|
20250512,174900,39365050,44100,44100,44100,44100,0
|
|
20250512,174800,39365050,44100,44100,44100,44100,0
|
|
20250512,174700,39365050,44100,44100,44100,44100,0
|
|
20250512,174600,39365050,44100,44100,44100,44100,0
|
|
20250512,174500,39365050,44100,44100,44100,44100,0
|
|
20250512,174400,39365050,44100,44100,44100,44100,0
|
|
20250512,174300,39365050,44100,44100,44100,44100,0
|
|
20250512,174200,39365050,44100,44100,44100,44100,0
|
|
20250512,174100,39365050,44100,44100,44100,44100,0
|
|
20250512,174000,39365050,44100,44100,44100,44100,0
|
|
20250512,173900,39365050,44100,44100,44100,44100,0
|
|
20250512,173800,39365050,44100,44100,44100,44100,0
|
|
20250512,173700,39365050,44100,44100,44100,44100,0
|
|
20250512,173600,39365050,44100,44100,44100,44100,0
|
|
20250512,173500,39365050,44100,44100,44100,44100,0
|
|
20250512,173400,39365050,44100,44100,44100,44100,0
|
|
20250512,173300,39365050,44100,44100,44100,44100,0
|
|
20250512,173200,39365050,44100,44100,44100,44100,0
|
|
20250512,173100,39365050,44100,44100,44100,44100,0
|
|
20250512,173000,39365050,44100,44100,44100,44100,0
|
|
20250512,172900,39365050,44100,44100,44100,44100,0
|
|
20250512,172800,39365050,44100,44100,44100,44100,14
|
|
20250512,172700,39365050,44100,44100,44100,44100,0
|
|
20250512,172600,39365050,44100,44100,44100,44100,0
|
|
20250512,172500,39365050,44100,44100,44100,44100,0
|
|
20250512,172400,39365050,44100,44100,44100,44100,0
|
|
20250512,172300,39365050,44100,44100,44100,44100,0
|
|
20250512,172200,39365050,44100,44100,44100,44100,0
|
|
20250512,172100,39365050,44100,44100,44100,44100,0
|
|
20250512,172000,39365050,44100,44100,44100,44100,0
|
|
20250512,171900,39365050,44100,44100,44100,44100,0
|
|
20250512,171800,39365050,44100,44100,44100,44100,0
|
|
20250512,171700,39365050,44100,44100,44100,44100,0
|
|
20250512,171600,39365050,44100,44100,44100,44100,0
|
|
20250512,171500,39365050,44100,44100,44100,44100,0
|
|
20250512,171400,39365050,44100,44100,44100,44100,0
|
|
20250512,171300,39365050,44100,44100,44100,44100,0
|
|
20250512,171200,39365050,44100,44100,44100,44100,0
|
|
20250512,171100,39365050,44100,44100,44100,44100,0
|
|
20250512,171000,39365050,44100,44100,44100,44100,0
|
|
20250512,170900,39365050,44100,44100,44100,44100,0
|
|
20250512,170800,39365050,44100,44100,44100,44100,0
|
|
20250512,170700,39365050,44100,44100,44100,44100,0
|
|
20250512,170600,39365050,44100,44100,44100,44100,0
|
|
20250512,170500,39365050,44100,44100,44100,44100,0
|
|
20250512,170400,39365050,44100,44100,44100,44100,0
|
|
20250512,170300,39365050,44100,44100,44100,44100,0
|
|
20250512,170200,39365050,44100,44100,44100,44100,0
|
|
20250512,170100,39365050,44100,44100,44100,44100,0
|
|
20250512,170000,39365050,44100,44100,44100,44100,0
|
|
20250512,165900,39365050,44100,44100,44100,44100,0
|
|
20250512,165800,39365050,44100,44100,44100,44100,14
|
|
20250512,165700,39365050,44100,44100,44100,44100,0
|
|
20250512,165600,39365050,44100,44100,44100,44100,0
|
|
20250512,165500,39365050,44100,44100,44100,44100,0
|
|
20250512,165400,39365050,44100,44100,44100,44100,0
|
|
20250512,165300,39365050,44100,44100,44100,44100,0
|
|
20250512,165200,39365050,44100,44100,44100,44100,0
|
|
20250512,165100,39365050,44100,44100,44100,44100,0
|
|
20250512,165000,39365050,44100,44100,44100,44100,0
|
|
20250512,164900,39365050,44100,44100,44100,44100,0
|
|
20250512,164800,39365050,44100,44100,44100,44100,0
|
|
20250512,164700,39365050,44100,44100,44100,44100,0
|
|
20250512,164600,39365050,44100,44100,44100,44100,0
|
|
20250512,164500,39365050,44100,44100,44100,44100,0
|
|
20250512,164400,39365050,44100,44100,44100,44100,0
|
|
20250512,164300,39365050,44100,44100,44100,44100,0
|
|
20250512,164200,39365050,44100,44100,44100,44100,0
|
|
20250512,164100,39365050,44100,44100,44100,44100,0
|
|
20250512,164000,39365050,44100,44100,44100,44100,0
|
|
20250512,163900,39365050,44100,44100,44100,44100,0
|
|
20250512,163800,39365050,44100,44100,44100,44100,0
|
|
20250512,163700,39365050,44100,44100,44100,44100,0
|
|
20250512,163600,39365050,44100,44100,44100,44100,0
|
|
20250512,163500,39365050,44100,44100,44100,44100,0
|
|
20250512,163400,39365050,44100,44100,44100,44100,0
|
|
20250512,163300,39365050,44100,44100,44100,44100,0
|
|
20250512,163200,39365050,44100,44100,44100,44100,0
|
|
20250512,163100,39365050,44100,44100,44100,44100,0
|
|
20250512,163000,39365050,44100,44100,44100,44100,0
|
|
20250512,162900,39365050,44100,44100,44100,44100,0
|
|
20250512,162800,39365050,44100,44100,44100,44100,14
|
|
20250512,162700,39365050,44100,44100,44100,44100,0
|
|
20250512,162600,39365050,44100,44100,44100,44100,0
|
|
20250512,162500,39365050,44100,44100,44100,44100,0
|
|
20250512,162400,39365050,44100,44100,44100,44100,0
|
|
20250512,162300,39365050,44100,44100,44100,44100,0
|
|
20250512,162200,39365050,44100,44100,44100,44100,0
|
|
20250512,162100,39365050,44100,44100,44100,44100,0
|
|
20250512,162000,39365050,44100,44100,44100,44100,0
|
|
20250512,161900,39365050,44100,44100,44100,44100,0
|
|
20250512,161800,39365050,44100,44100,44100,44100,0
|
|
20250512,161700,39365050,44100,44100,44100,44100,0
|
|
20250512,161600,39365050,44100,44100,44100,44100,0
|
|
20250512,161500,39365050,44100,44100,44100,44100,0
|
|
20250512,161400,39365050,44100,44100,44100,44100,0
|
|
20250512,161300,39365050,44100,44100,44100,44100,0
|
|
20250512,161200,39365050,44100,44100,44100,44100,0
|
|
20250512,161100,39365050,44100,44100,44100,44100,0
|
|
20250512,161000,39365050,44100,44100,44100,44100,0
|
|
20250512,160900,39365050,44100,44100,44100,44100,0
|
|
20250512,160800,39365050,44100,44100,44100,44100,0
|
|
20250512,160700,39365050,44100,44100,44100,44100,0
|
|
20250512,160600,39365050,44100,44100,44100,44100,0
|
|
20250512,160500,39365050,44100,44100,44100,44100,0
|
|
20250512,160400,39365050,44100,44100,44100,44100,0
|
|
20250512,160300,39365050,44100,44100,44100,44100,0
|
|
20250512,160200,39365050,44100,44100,44100,44100,0
|
|
20250512,160100,39365050,44100,44100,44100,44100,0
|
|
20250512,160000,39365050,44100,44100,44100,44100,0
|
|
20250512,155900,39365050,44100,44100,44100,44100,0
|
|
20250512,155800,39365050,44100,44100,44100,44100,14
|
|
20250512,155700,39365050,44100,44100,44100,44100,0
|
|
20250512,155600,39365050,44100,44100,44100,44100,0
|
|
20250512,155500,39365050,44100,44100,44100,44100,0
|
|
20250512,155400,39365050,44100,44100,44100,44100,0
|
|
20250512,155300,39365050,44100,44100,44100,44100,0
|
|
20250512,155200,39365050,44100,44100,44100,44100,0
|
|
20250512,155100,39365050,44100,44100,44100,44100,0
|
|
20250512,155000,39365050,44100,44100,44100,44100,0
|
|
20250512,154900,39365050,44100,44100,44100,44100,0
|
|
20250512,154800,39365050,44100,44100,44100,44100,0
|
|
20250512,154700,39365050,44100,44100,44100,44100,0
|
|
20250512,154600,39365050,44100,44100,44100,44100,0
|
|
20250512,154500,39365050,44100,44100,44100,44100,0
|
|
20250512,154400,39365050,44100,44100,44100,44100,0
|
|
20250512,154300,39365050,44100,44100,44100,44100,0
|
|
20250512,154200,39365050,44100,44100,44100,44100,0
|
|
20250512,154100,39365050,44100,44100,44100,44100,0
|
|
20250512,154000,39365050,44100,44100,44100,44100,0
|
|
20250512,153900,39365050,44100,44100,44100,44100,0
|
|
20250512,153800,39365050,44100,44100,44100,44100,0
|
|
20250512,153700,39365050,44100,44100,44100,44100,0
|
|
20250512,153600,39365050,44100,44100,44100,44100,0
|
|
20250512,153500,39365050,44100,44100,44100,44100,0
|
|
20250512,153400,39365050,44100,44100,44100,44100,0
|
|
20250512,153300,39365050,44100,44100,44100,44100,0
|
|
20250512,153200,39365050,44100,44100,44100,44100,0
|
|
20250512,153100,39365050,44100,44100,44100,44100,0
|
|
20250512,153000,39365050,44100,44100,44100,44100,14
|
|
20250512,152900,38747650,44200,44200,44200,44200,0
|
|
20250512,152800,38747650,44200,44200,44200,44200,0
|
|
20250512,152700,38747650,44200,44200,44200,44200,0
|
|
20250512,152600,38747650,44200,44200,44200,44200,0
|
|
20250512,152500,38747650,44200,44200,44200,44200,0
|
|
20250512,152400,38747650,44200,44200,44200,44200,0
|
|
20250512,152300,38747650,44200,44200,44200,44200,0
|
|
20250512,152200,38747650,44200,44200,44200,44200,0
|
|
20250512,152100,38747650,44200,44200,44200,44200,0
|
|
20250512,152000,38747650,44200,44200,44200,44200,0
|
|
20250512,151900,38747650,44200,44200,44200,44200,0
|
|
20250512,151800,38747650,44200,44200,44200,44200,0
|
|
20250512,151700,38747650,44200,44200,44200,44200,0
|
|
20250512,151600,38747650,44200,44200,44200,44200,0
|
|
20250512,151500,38747650,44200,44200,44200,44200,0
|
|
20250512,151400,38747650,44200,44200,44200,44200,0
|
|
20250512,151300,38747650,44200,44200,44200,44200,0
|
|
20250512,151200,38747650,44200,44200,44200,44200,0
|
|
20250512,151100,38747650,44200,44200,44200,44200,0
|
|
20250512,151000,38747650,44200,44200,44200,44200,1
|
|
20250512,150900,38703450,44200,44200,44200,44200,0
|
|
20250512,150800,38703450,44200,44200,44200,44200,0
|
|
20250512,150700,38703450,44200,44200,44200,44200,0
|
|
20250512,150600,38703450,44200,44200,44200,44200,0
|
|
20250512,150500,38703450,44200,44200,44200,44200,0
|
|
20250512,150400,38703450,44200,44200,44200,44200,0
|
|
20250512,150300,38703450,44200,44200,44200,44200,0
|
|
20250512,150200,38703450,44200,44200,44200,44200,0
|
|
20250512,150100,38703450,44200,44200,44200,44200,0
|
|
20250512,150000,38703450,44200,44200,44200,44200,0
|
|
20250512,145900,38703450,44200,44200,44200,44200,0
|
|
20250512,145800,38703450,44200,44200,44200,44200,0
|
|
20250512,145700,38703450,44200,44200,44200,44200,0
|
|
20250512,145600,38703450,44200,44200,44200,44200,0
|
|
20250512,145500,38703450,44200,44200,44200,44200,0
|
|
20250512,145400,38703450,44200,44200,44200,44200,0
|
|
20250512,145300,38703450,44200,44200,44200,44200,0
|
|
20250512,145200,38703450,44200,44200,44200,44200,0
|
|
20250512,145100,38703450,44200,44200,44200,44200,14
|
|
20250512,145000,38084650,44250,44250,44250,44250,0
|
|
20250512,144900,38084650,44250,44250,44250,44250,0
|
|
20250512,144800,38084650,44250,44250,44250,44250,0
|
|
20250512,144700,38084650,44250,44250,44250,44250,0
|
|
20250512,144600,38084650,44250,44250,44250,44250,0
|
|
20250512,144500,38084650,44250,44250,44250,44250,4
|
|
20250512,144400,37907650,44250,44250,44250,44250,6
|
|
20250512,144300,37642150,44250,44250,44250,44250,0
|
|
20250512,144200,37642150,44250,44250,44250,44250,0
|
|
20250512,144100,37642150,44250,44250,44250,44250,8
|
|
20250512,144000,37288150,44200,44200,44200,44200,0
|
|
20250512,143900,37288150,44200,44200,44200,44200,0
|
|
20250512,143800,37288150,44200,44200,44200,44200,2
|
|
20250512,143700,37199750,44150,44150,44150,44150,0
|
|
20250512,143600,37199750,44150,44150,44150,44150,0
|
|
20250512,143500,37199750,44150,44150,44150,44150,0
|
|
20250512,143400,37199750,44150,44150,44150,44150,0
|
|
20250512,143300,37199750,44150,44150,44150,44150,0
|
|
20250512,143200,37199750,44150,44150,44150,44150,0
|
|
20250512,143100,37199750,44150,44150,44150,44150,0
|
|
20250512,143000,37199750,44150,44150,44150,44150,2
|
|
20250512,142900,37111450,44200,44250,44250,44200,9
|
|
20250512,142800,36713350,44300,44300,44300,44300,0
|
|
20250512,142700,36713350,44300,44300,44300,44300,0
|
|
20250512,142600,36713350,44300,44300,44300,44300,0
|
|
20250512,142500,36713350,44300,44300,44300,44300,50
|
|
20250512,142400,34498350,44250,44250,44250,44250,54
|
|
20250512,142300,32108850,44200,44200,44200,44200,5
|
|
20250512,142200,31887850,44200,44150,44200,44150,92
|
|
20250512,142100,27822900,44100,44050,44100,44050,6
|
|
20250512,142000,27558350,44150,44150,44150,44150,0
|
|
20250512,141900,27558350,44150,44150,44150,44150,0
|
|
20250512,141800,27558350,44150,44150,44150,44150,0
|
|
20250512,141700,27558350,44150,44150,44150,44150,0
|
|
20250512,141600,27558350,44150,44150,44150,44150,0
|
|
20250512,141500,27558350,44150,44150,44150,44150,0
|
|
20250512,141400,27558350,44150,44150,44150,44150,0
|
|
20250512,141300,27558350,44150,44150,44150,44150,0
|
|
20250512,141200,27558350,44150,44150,44150,44150,0
|
|
20250512,141100,27558350,44150,44150,44150,44150,0
|
|
20250512,141000,27558350,44150,44150,44150,44150,0
|
|
20250512,140900,27558350,44150,44150,44150,44150,0
|
|
20250512,140800,27558350,44150,44150,44150,44150,0
|
|
20250512,140700,27558350,44150,44150,44150,44150,0
|
|
20250512,140600,27558350,44150,44150,44150,44150,0
|
|
20250512,140500,27558350,44150,44150,44150,44150,0
|
|
20250512,140400,27558350,44150,44150,44150,44150,0
|
|
20250512,140300,27558350,44150,44150,44150,44150,0
|
|
20250512,140200,27558350,44150,44150,44150,44150,0
|
|
20250512,140100,27558350,44150,44150,44150,44150,0
|
|
20250512,140000,27558350,44150,44150,44150,44150,0
|
|
20250512,135900,27558350,44150,44150,44150,44150,0
|
|
20250512,135800,27558350,44150,44150,44150,44150,0
|
|
20250512,135700,27558350,44150,44150,44150,44150,0
|
|
20250512,135600,27558350,44150,44150,44150,44150,0
|
|
20250512,135500,27558350,44150,44150,44150,44150,0
|
|
20250512,135400,27558350,44150,44150,44150,44150,0
|
|
20250512,135300,27558350,44150,44150,44150,44150,0
|
|
20250512,135200,27558350,44150,44150,44150,44150,0
|
|
20250512,135100,27558350,44150,44150,44150,44150,0
|
|
20250512,135000,27558350,44150,44150,44150,44150,0
|
|
20250512,134900,27558350,44150,44150,44150,44150,0
|
|
20250512,134800,27558350,44150,44150,44150,44150,0
|
|
20250512,134700,27558350,44150,44150,44150,44150,0
|
|
20250512,134600,27558350,44150,44150,44150,44150,0
|
|
20250512,134500,27558350,44150,44150,44150,44150,0
|
|
20250512,134400,27558350,44150,44150,44150,44150,0
|
|
20250512,134300,27558350,44150,44150,44150,44150,0
|
|
20250512,134200,27558350,44150,44150,44150,44150,0
|
|
20250512,134100,27558350,44150,44150,44150,44150,0
|
|
20250512,134000,27558350,44150,44150,44150,44150,0
|
|
20250512,133900,27558350,44150,44150,44150,44150,0
|
|
20250512,133800,27558350,44150,44150,44150,44150,0
|
|
20250512,133700,27558350,44150,44150,44150,44150,0
|
|
20250512,133600,27558350,44150,44150,44150,44150,0
|
|
20250512,133500,27558350,44150,44150,44150,44150,0
|
|
20250512,133400,27558350,44150,44150,44150,44150,2
|
|
20250512,133300,27470050,44200,44200,44200,44200,4
|
|
20250512,133200,27293250,44200,44200,44200,44200,1
|
|
20250512,133100,27249050,44200,44200,44200,44200,0
|
|
20250512,133000,27249050,44200,44200,44200,44200,0
|
|
20250512,132900,27249050,44200,44200,44200,44200,0
|
|
20250512,132800,27249050,44200,44200,44200,44200,30
|
|
20250512,132700,25923050,44150,44150,44150,44150,0
|
|
20250512,132600,25923050,44150,44150,44150,44150,0
|
|
20250512,132500,25923050,44150,44150,44150,44150,0
|
|
20250512,132400,25923050,44150,44150,44150,44150,0
|
|
20250512,132300,25923050,44150,44150,44150,44150,0
|
|
20250512,132200,25923050,44150,44150,44150,44150,0
|
|
20250512,132100,25923050,44150,44150,44150,44150,0
|
|
20250512,132000,25923050,44150,44150,44150,44150,0
|
|
20250512,131900,25923050,44150,44150,44150,44150,0
|
|
20250512,131800,25923050,44150,44150,44150,44150,0
|
|
20250512,131700,25923050,44150,44150,44150,44150,0
|
|
20250512,131600,25923050,44150,44150,44150,44150,0
|
|
20250512,131500,25923050,44150,44150,44150,44150,0
|
|
20250512,131400,25923050,44150,44150,44150,44150,0
|
|
20250512,131300,25923050,44150,44150,44150,44150,0
|
|
20250512,131200,25923050,44150,44150,44150,44150,0
|
|
20250512,131100,25923050,44150,44150,44150,44150,0
|
|
20250512,131000,25923050,44150,44150,44150,44150,0
|
|
20250512,130900,25923050,44150,44150,44150,44150,0
|
|
20250512,130800,25923050,44150,44150,44150,44150,0
|
|
20250512,130700,25923050,44150,44150,44150,44150,0
|
|
20250512,130600,25923050,44150,44150,44150,44150,0
|
|
20250512,130500,25923050,44150,44150,44150,44150,0
|
|
20250512,130400,25923050,44150,44150,44150,44150,0
|
|
20250512,130300,25923050,44150,44150,44150,44150,0
|
|
20250512,130200,25923050,44150,44150,44150,44150,0
|
|
20250512,130100,25923050,44150,44150,44150,44150,0
|
|
20250512,130000,25923050,44150,44150,44150,44150,3
|
|
20250512,125900,25790600,44150,44150,44150,44150,0
|
|
20250512,125800,25790600,44150,44150,44150,44150,0
|
|
20250512,125700,25790600,44150,44150,44150,44150,0
|
|
20250512,125600,25790600,44150,44150,44150,44150,25
|
|
20250512,125500,24686850,44100,44100,44100,44100,27
|
|
20250512,125400,23496150,44000,44000,44000,44000,0
|
|
20250512,125300,23496150,44000,44000,44000,44000,0
|
|
20250512,125200,23496150,44000,44000,44000,44000,0
|
|
20250512,125100,23496150,44000,44000,44000,44000,0
|
|
20250512,125000,23496150,44000,44000,44000,44000,0
|
|
20250512,124900,23496150,44000,44000,44000,44000,0
|
|
20250512,124800,23496150,44000,44000,44000,44000,0
|
|
20250512,124700,23496150,44000,44000,44000,44000,0
|
|
20250512,124600,23496150,44000,44000,44000,44000,0
|
|
20250512,124500,23496150,44000,44000,44000,44000,0
|
|
20250512,124400,23496150,44000,44000,44000,44000,0
|
|
20250512,124300,23496150,44000,44000,44000,44000,0
|
|
20250512,124200,23496150,44000,44000,44000,44000,0
|
|
20250512,124100,23496150,44000,44000,44000,44000,0
|
|
20250512,124000,23496150,44000,44000,44000,44000,0
|
|
20250512,123900,23496150,44000,44000,44000,44000,0
|
|
20250512,123800,23496150,44000,44000,44000,44000,0
|
|
20250512,123700,23496150,44000,44050,44050,44000,7
|
|
20250512,123600,23188050,44050,44050,44050,44050,0
|
|
20250512,123500,23188050,44050,44050,44050,44050,0
|
|
20250512,123400,23188050,44050,44050,44050,44050,0
|
|
20250512,123300,23188050,44050,44050,44050,44050,0
|
|
20250512,123200,23188050,44050,44050,44050,44050,0
|
|
20250512,123100,23188050,44050,44050,44050,44050,0
|
|
20250512,123000,23188050,44050,44050,44050,44050,0
|
|
20250512,122900,23188050,44050,44050,44050,44050,0
|
|
20250512,122800,23188050,44050,44050,44050,44050,0
|
|
20250512,122700,23188050,44050,44050,44050,44050,15
|
|
20250512,122600,22527300,44100,44100,44100,44100,0
|
|
20250512,122500,22527300,44100,44100,44100,44100,0
|
|
20250512,122400,22527300,44100,44100,44100,44100,0
|
|
20250512,122300,22527300,44100,44100,44100,44100,0
|
|
20250512,122200,22527300,44100,44100,44100,44100,0
|
|
20250512,122100,22527300,44100,44100,44100,44100,0
|
|
20250512,122000,22527300,44100,44100,44100,44100,5
|
|
20250512,121900,22306800,44050,44050,44050,44050,0
|
|
20250512,121800,22306800,44050,44050,44050,44050,2
|
|
20250512,121700,22218700,44050,44050,44050,44050,1
|
|
20250512,121600,22174650,44100,44100,44100,44100,2
|
|
20250512,121500,22086450,44050,44050,44050,44050,30
|
|
20250512,121400,20764950,44000,44000,44000,44000,0
|
|
20250512,121300,20764950,44000,44000,44000,44000,0
|
|
20250512,121200,20764950,44000,44000,44000,44000,0
|
|
20250512,121100,20764950,44000,44000,44000,44000,1
|
|
20250512,121000,20720950,44000,44000,44000,44000,0
|
|
20250512,120900,20720950,44000,44000,44000,44000,0
|
|
20250512,120800,20720950,44000,44000,44000,44000,11
|
|
20250512,120700,20236950,44050,44050,44050,44050,0
|
|
20250512,120600,20236950,44050,44050,44050,44050,0
|
|
20250512,120500,20236950,44050,44050,44050,44050,0
|
|
20250512,120400,20236950,44050,44050,44050,44050,0
|
|
20250512,120300,20236950,44050,44050,44050,44050,0
|
|
20250512,120200,20236950,44050,44050,44050,44050,0
|
|
20250512,120100,20236950,44050,44050,44050,44050,0
|
|
20250512,120000,20236950,44050,44050,44050,44050,0
|
|
20250512,115900,20236950,44050,44050,44050,44050,0
|
|
20250512,115800,20236950,44050,44050,44050,44050,0
|
|
20250512,115700,20236950,44050,44050,44050,44050,0
|
|
20250512,115600,20236950,44050,44050,44050,44050,0
|
|
20250512,115500,20236950,44050,44050,44050,44050,0
|
|
20250512,115400,20236950,44050,44050,44050,44050,0
|
|
20250512,115300,20236950,44050,44050,44050,44050,0
|
|
20250512,115200,20236950,44050,44050,44050,44050,0
|
|
20250512,115100,20236950,44050,44050,44050,44050,0
|
|
20250512,115000,20236950,44050,44050,44050,44050,1
|
|
20250512,114900,20192900,44000,44000,44000,44000,0
|
|
20250512,114800,20192900,44000,44000,44000,44000,0
|
|
20250512,114700,20192900,44000,44000,44000,44000,0
|
|
20250512,114600,20192900,44000,44000,44000,44000,0
|
|
20250512,114500,20192900,44000,44000,44000,44000,33
|
|
20250512,114400,18740900,44000,44000,44000,44000,0
|
|
20250512,114300,18740900,44000,44000,44000,44000,0
|
|
20250512,114200,18740900,44000,44000,44000,44000,1
|
|
20250512,114100,18696900,44000,44000,44000,44000,0
|
|
20250512,114000,18696900,44000,44000,44000,44000,0
|
|
20250512,113900,18696900,44000,44000,44000,44000,0
|
|
20250512,113800,18696900,44000,44000,44000,44000,0
|
|
20250512,113700,18696900,44000,44000,44000,44000,0
|
|
20250512,113600,18696900,44000,44000,44000,44000,0
|
|
20250512,113500,18696900,44000,44000,44000,44000,0
|
|
20250512,113400,18696900,44000,44000,44000,44000,1
|
|
20250512,113300,18652900,44000,44000,44000,44000,0
|
|
20250512,113200,18652900,44000,44000,44000,44000,0
|
|
20250512,113100,18652900,44000,44000,44000,44000,0
|
|
20250512,113000,18652900,44000,44000,44000,44000,0
|
|
20250512,112900,18652900,44000,44000,44000,44000,0
|
|
20250512,112800,18652900,44000,44000,44000,44000,6
|
|
20250512,112700,18388900,44000,43950,44000,43950,65
|
|
20250512,112600,15529950,43950,43950,43950,43950,1
|
|
20250512,112500,15486000,43900,43900,43900,43900,0
|
|
20250512,112400,15486000,43900,43900,43900,43900,5
|
|
20250512,112300,15266500,43900,43900,43900,43900,0
|
|
20250512,112200,15266500,43900,43900,43900,43900,0
|
|
20250512,112100,15266500,43900,43900,43900,43900,0
|
|
20250512,112000,15266500,43900,43900,43900,43900,0
|
|
20250512,111900,15266500,43900,43900,43900,43900,20
|
|
20250512,111800,14388500,43900,43900,43900,43900,1
|
|
20250512,111700,14344600,43850,43850,43850,43850,0
|
|
20250512,111600,14344600,43850,43850,43850,43850,0
|
|
20250512,111500,14344600,43850,43850,43850,43850,69
|
|
20250512,111400,11318950,43850,43850,43850,43850,0
|
|
20250512,111300,11318950,43850,43850,43850,43850,0
|
|
20250512,111200,11318950,43850,43850,43850,43850,0
|
|
20250512,111100,11318950,43850,43850,43850,43850,0
|
|
20250512,111000,11318950,43850,43850,43850,43850,1
|
|
20250512,110900,11275100,43700,43700,43700,43700,0
|
|
20250512,110800,11275100,43700,43700,43700,43700,0
|
|
20250512,110700,11275100,43700,43700,43700,43700,0
|
|
20250512,110600,11275100,43700,43700,43700,43700,66
|
|
20250512,110500,8390900,43850,43850,43850,43850,0
|
|
20250512,110400,8390900,43850,43850,43850,43850,0
|
|
20250512,110300,8390900,43850,43850,43850,43850,0
|
|
20250512,110200,8390900,43850,43850,43850,43850,1
|
|
20250512,110100,8347050,43850,43850,43850,43850,0
|
|
20250512,110000,8347050,43850,43850,43850,43850,0
|
|
20250512,105900,8347050,43850,43850,43850,43850,0
|
|
20250512,105800,8347050,43850,43850,43850,43850,0
|
|
20250512,105700,8347050,43850,43850,43850,43850,0
|
|
20250512,105600,8347050,43850,43850,43850,43850,0
|
|
20250512,105500,8347050,43850,43850,43850,43850,0
|
|
20250512,105400,8347050,43850,43850,43850,43850,1
|
|
20250512,105300,8303200,43850,43850,43850,43850,0
|
|
20250512,105200,8303200,43850,43850,43850,43850,0
|
|
20250512,105100,8303200,43850,43850,43850,43850,0
|
|
20250512,105000,8303200,43850,43850,43850,43850,0
|
|
20250512,104900,8303200,43850,43850,43850,43850,0
|
|
20250512,104800,8303200,43850,43850,43850,43850,0
|
|
20250512,104700,8303200,43850,43850,43850,43850,0
|
|
20250512,104600,8303200,43850,43850,43850,43850,1
|
|
20250512,104500,8259350,43850,43850,43850,43850,0
|
|
20250512,104400,8259350,43850,43850,43850,43850,0
|
|
20250512,104300,8259350,43850,43850,43850,43850,0
|
|
20250512,104200,8259350,43850,43850,43850,43850,0
|
|
20250512,104100,8259350,43850,43850,43850,43850,0
|
|
20250512,104000,8259350,43850,43850,43850,43850,0
|
|
20250512,103900,8259350,43850,43850,43850,43850,0
|
|
20250512,103800,8259350,43850,43850,43850,43850,1
|
|
20250512,103700,8215500,43750,43750,43750,43750,0
|
|
20250512,103600,8215500,43750,43750,43750,43750,0
|
|
20250512,103500,8215500,43750,43750,43750,43750,0
|
|
20250512,103400,8215500,43750,43750,43750,43750,0
|
|
20250512,103300,8215500,43750,43750,43750,43750,0
|
|
20250512,103200,8215500,43750,43750,43750,43750,0
|
|
20250512,103100,8215500,43750,43750,43750,43750,0
|
|
20250512,103000,8215500,43750,43750,43750,43750,1
|
|
20250512,102900,8171750,43750,43750,43750,43750,0
|
|
20250512,102800,8171750,43750,43750,43750,43750,0
|
|
20250512,102700,8171750,43750,43750,43750,43750,0
|
|
20250512,102600,8171750,43750,43750,43750,43750,0
|
|
20250512,102500,8171750,43750,43750,43750,43750,0
|
|
20250512,102400,8171750,43750,43750,43750,43750,0
|
|
20250512,102300,8171750,43750,43750,43750,43750,0
|
|
20250512,102200,8171750,43750,43700,43750,43700,121
|
|
20250512,102100,2884000,43700,43700,43700,43700,50
|
|
20250512,102000,699000,43700,43700,43700,43700,0
|
|
20250512,101900,699000,43700,43700,43700,43700,0
|
|
20250512,101800,699000,43700,43700,43700,43700,0
|
|
20250512,101700,699000,43700,43700,43700,43700,0
|
|
20250512,101600,699000,43700,43700,43700,43700,0
|
|
20250512,101500,699000,43700,43700,43700,43700,0
|
|
20250512,101400,699000,43700,43700,43700,43700,1
|
|
20250512,101300,655300,43700,43700,43700,43700,0
|
|
20250512,101200,655300,43700,43700,43700,43700,0
|
|
20250512,101100,655300,43700,43700,43700,43700,0
|
|
20250512,101000,655300,43700,43700,43700,43700,0
|
|
20250512,100900,655300,43700,43700,43700,43700,0
|
|
20250512,100800,655300,43700,43700,43700,43700,0
|
|
20250512,100700,655300,43700,43700,43700,43700,0
|
|
20250512,100600,655300,43700,43700,43700,43700,1
|
|
20250512,100500,611600,43700,43700,43700,43700,0
|
|
20250512,100400,611600,43700,43700,43700,43700,0
|
|
20250512,100300,611600,43700,43700,43700,43700,0
|
|
20250512,100200,611600,43700,43700,43700,43700,0
|
|
20250512,100100,611600,43700,43700,43700,43700,0
|
|
20250512,100000,611600,43700,43700,43700,43700,0
|
|
20250512,095900,611600,43700,43700,43700,43700,0
|
|
20250512,095800,611600,43700,43700,43700,43700,1
|
|
20250512,095700,567900,43700,43700,43700,43700,0
|
|
20250512,095600,567900,43700,43700,43700,43700,0
|
|
20250512,095500,567900,43700,43700,43700,43700,0
|
|
20250512,095400,567900,43700,43700,43700,43700,0
|
|
20250512,095300,567900,43700,43700,43700,43700,0
|
|
20250512,095200,567900,43700,43700,43700,43700,0
|
|
20250512,095100,567900,43700,43700,43700,43700,0
|
|
20250512,095000,567900,43700,43700,43700,43700,1
|
|
20250512,094900,524200,43700,43700,43700,43700,0
|
|
20250512,094800,524200,43700,43700,43700,43700,0
|
|
20250512,094700,524200,43700,43700,43700,43700,0
|
|
20250512,094600,524200,43700,43700,43700,43700,0
|
|
20250512,094500,524200,43700,43700,43700,43700,0
|
|
20250512,094400,524200,43700,43700,43700,43700,1
|
|
20250512,094300,480500,43650,43650,43650,43650,0
|
|
20250512,094200,480500,43650,43650,43650,43650,1
|
|
20250512,094100,436850,43700,43700,43700,43700,0
|
|
20250512,094000,436850,43700,43700,43700,43700,0
|
|
20250512,093900,436850,43700,43700,43700,43700,0
|
|
20250512,093800,436850,43700,43700,43700,43700,0
|
|
20250512,093700,436850,43700,43700,43700,43700,0
|
|
20250512,093600,436850,43700,43700,43700,43700,0
|
|
20250512,093500,436850,43700,43700,43700,43700,0
|
|
20250512,093400,436850,43700,43700,43700,43700,1
|
|
20250512,093300,393150,43700,43700,43700,43700,0
|
|
20250512,093200,393150,43700,43700,43700,43700,0
|
|
20250512,093100,393150,43700,43700,43700,43700,5
|
|
20250512,093000,174650,43650,43650,43650,43650,1
|
|
20250512,092900,131000,43650,43650,43650,43650,0
|
|
20250512,092800,131000,43650,43650,43650,43650,0
|
|
20250512,092700,131000,43650,43650,43650,43650,0
|
|
20250512,092600,131000,43650,43650,43650,43650,1
|
|
20250512,092500,87350,43650,43650,43650,43650,0
|
|
20250512,092400,87350,43650,43650,43650,43650,0
|
|
20250512,092300,87350,43650,43650,43650,43650,0
|
|
20250512,092200,87350,43650,43650,43650,43650,1
|
|
20250512,092100,43700,43700,43700,43700,43700,0
|
|
20250512,092000,43700,43700,43700,43700,43700,0
|
|
20250512,091900,43700,43700,43700,43700,43700,1
|
|
20250512,091800,0,43650,43650,43650,43650,0
|
|
20250512,091700,0,43650,43650,43650,43650,0
|
|
20250512,091600,0,43650,43650,43650,43650,0
|
|
20250512,091500,0,43650,43650,43650,43650,0
|
|
20250512,091400,0,43650,43650,43650,43650,0
|
|
20250512,091300,0,43650,43650,43650,43650,0
|
|
20250512,091200,0,43650,43650,43650,43650,0
|
|
20250512,091100,0,43650,43650,43650,43650,0
|
|
20250512,091000,0,43650,43650,43650,43650,0
|
|
20250512,090900,0,43650,43650,43650,43650,0
|
|
20250512,090800,0,43650,43650,43650,43650,0
|
|
20250512,090700,0,43650,43650,43650,43650,0
|
|
20250512,090600,0,43650,43650,43650,43650,0
|
|
20250512,090500,0,43650,43650,43650,43650,0
|
|
20250512,090400,0,43650,43650,43650,43650,0
|
|
20250512,090300,0,43650,43650,43650,43650,0
|
|
20250512,090200,0,43650,43650,43650,43650,0
|
|
20250512,090100,0,43650,43650,43650,43650,0
|
|
20250512,090000,0,43650,43650,43650,43650,0
|