571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,182800,66782800,44250,44250,44250,44250,25
|
|
20250513,182700,66782800,44250,44250,44250,44250,0
|
|
20250513,182600,66782800,44250,44250,44250,44250,0
|
|
20250513,182500,66782800,44250,44250,44250,44250,0
|
|
20250513,182400,66782800,44250,44250,44250,44250,0
|
|
20250513,182300,66782800,44250,44250,44250,44250,0
|
|
20250513,182200,66782800,44250,44250,44250,44250,0
|
|
20250513,182100,66782800,44250,44250,44250,44250,0
|
|
20250513,182000,66782800,44250,44250,44250,44250,0
|
|
20250513,181900,66782800,44250,44250,44250,44250,0
|
|
20250513,181800,66782800,44250,44250,44250,44250,0
|
|
20250513,181700,66782800,44250,44250,44250,44250,0
|
|
20250513,181600,66782800,44250,44250,44250,44250,0
|
|
20250513,181500,66782800,44250,44250,44250,44250,0
|
|
20250513,181400,66782800,44250,44250,44250,44250,0
|
|
20250513,181300,66782800,44250,44250,44250,44250,0
|
|
20250513,181200,66782800,44250,44250,44250,44250,0
|
|
20250513,181100,66782800,44250,44250,44250,44250,0
|
|
20250513,181000,66782800,44250,44250,44250,44250,0
|
|
20250513,180900,66782800,44250,44250,44250,44250,0
|
|
20250513,180800,66782800,44250,44250,44250,44250,0
|
|
20250513,180700,66782800,44250,44250,44250,44250,0
|
|
20250513,180600,66782800,44250,44250,44250,44250,0
|
|
20250513,180500,66782800,44250,44250,44250,44250,0
|
|
20250513,180400,66782800,44250,44250,44250,44250,0
|
|
20250513,180300,66782800,44250,44250,44250,44250,0
|
|
20250513,180200,66782800,44250,44250,44250,44250,0
|
|
20250513,180100,66782800,44250,44250,44250,44250,0
|
|
20250513,180000,66782800,44250,44250,44250,44250,0
|
|
20250513,175900,66782800,44250,44250,44250,44250,0
|
|
20250513,175800,66782800,44250,44250,44250,44250,25
|
|
20250513,175700,66782800,44250,44250,44250,44250,0
|
|
20250513,175600,66782800,44250,44250,44250,44250,0
|
|
20250513,175500,66782800,44250,44250,44250,44250,0
|
|
20250513,175400,66782800,44250,44250,44250,44250,0
|
|
20250513,175300,66782800,44250,44250,44250,44250,0
|
|
20250513,175200,66782800,44250,44250,44250,44250,0
|
|
20250513,175100,66782800,44250,44250,44250,44250,0
|
|
20250513,175000,66782800,44250,44250,44250,44250,0
|
|
20250513,174900,66782800,44250,44250,44250,44250,0
|
|
20250513,174800,66782800,44250,44250,44250,44250,0
|
|
20250513,174700,66782800,44250,44250,44250,44250,0
|
|
20250513,174600,66782800,44250,44250,44250,44250,0
|
|
20250513,174500,66782800,44250,44250,44250,44250,0
|
|
20250513,174400,66782800,44250,44250,44250,44250,0
|
|
20250513,174300,66782800,44250,44250,44250,44250,0
|
|
20250513,174200,66782800,44250,44250,44250,44250,0
|
|
20250513,174100,66782800,44250,44250,44250,44250,0
|
|
20250513,174000,66782800,44250,44250,44250,44250,0
|
|
20250513,173900,66782800,44250,44250,44250,44250,0
|
|
20250513,173800,66782800,44250,44250,44250,44250,0
|
|
20250513,173700,66782800,44250,44250,44250,44250,0
|
|
20250513,173600,66782800,44250,44250,44250,44250,0
|
|
20250513,173500,66782800,44250,44250,44250,44250,0
|
|
20250513,173400,66782800,44250,44250,44250,44250,0
|
|
20250513,173300,66782800,44250,44250,44250,44250,0
|
|
20250513,173200,66782800,44250,44250,44250,44250,0
|
|
20250513,173100,66782800,44250,44250,44250,44250,0
|
|
20250513,173000,66782800,44250,44250,44250,44250,0
|
|
20250513,172900,66782800,44250,44250,44250,44250,0
|
|
20250513,172800,66782800,44250,44250,44250,44250,25
|
|
20250513,172700,66782800,44250,44250,44250,44250,0
|
|
20250513,172600,66782800,44250,44250,44250,44250,0
|
|
20250513,172500,66782800,44250,44250,44250,44250,0
|
|
20250513,172400,66782800,44250,44250,44250,44250,0
|
|
20250513,172300,66782800,44250,44250,44250,44250,0
|
|
20250513,172200,66782800,44250,44250,44250,44250,0
|
|
20250513,172100,66782800,44250,44250,44250,44250,0
|
|
20250513,172000,66782800,44250,44250,44250,44250,0
|
|
20250513,171900,66782800,44250,44250,44250,44250,0
|
|
20250513,171800,66782800,44250,44250,44250,44250,0
|
|
20250513,171700,66782800,44250,44250,44250,44250,0
|
|
20250513,171600,66782800,44250,44250,44250,44250,0
|
|
20250513,171500,66782800,44250,44250,44250,44250,0
|
|
20250513,171400,66782800,44250,44250,44250,44250,0
|
|
20250513,171300,66782800,44250,44250,44250,44250,0
|
|
20250513,171200,66782800,44250,44250,44250,44250,0
|
|
20250513,171100,66782800,44250,44250,44250,44250,0
|
|
20250513,171000,66782800,44250,44250,44250,44250,0
|
|
20250513,170900,66782800,44250,44250,44250,44250,0
|
|
20250513,170800,66782800,44250,44250,44250,44250,0
|
|
20250513,170700,66782800,44250,44250,44250,44250,0
|
|
20250513,170600,66782800,44250,44250,44250,44250,0
|
|
20250513,170500,66782800,44250,44250,44250,44250,0
|
|
20250513,170400,66782800,44250,44250,44250,44250,0
|
|
20250513,170300,66782800,44250,44250,44250,44250,0
|
|
20250513,170200,66782800,44250,44250,44250,44250,0
|
|
20250513,170100,66782800,44250,44250,44250,44250,0
|
|
20250513,170000,66782800,44250,44250,44250,44250,0
|
|
20250513,165900,66782800,44250,44250,44250,44250,0
|
|
20250513,165800,66782800,44250,44250,44250,44250,25
|
|
20250513,165700,66782800,44250,44250,44250,44250,0
|
|
20250513,165600,66782800,44250,44250,44250,44250,0
|
|
20250513,165500,66782800,44250,44250,44250,44250,0
|
|
20250513,165400,66782800,44250,44250,44250,44250,0
|
|
20250513,165300,66782800,44250,44250,44250,44250,0
|
|
20250513,165200,66782800,44250,44250,44250,44250,0
|
|
20250513,165100,66782800,44250,44250,44250,44250,0
|
|
20250513,165000,66782800,44250,44250,44250,44250,0
|
|
20250513,164900,66782800,44250,44250,44250,44250,0
|
|
20250513,164800,66782800,44250,44250,44250,44250,0
|
|
20250513,164700,66782800,44250,44250,44250,44250,0
|
|
20250513,164600,66782800,44250,44250,44250,44250,0
|
|
20250513,164500,66782800,44250,44250,44250,44250,0
|
|
20250513,164400,66782800,44250,44250,44250,44250,0
|
|
20250513,164300,66782800,44250,44250,44250,44250,0
|
|
20250513,164200,66782800,44250,44250,44250,44250,0
|
|
20250513,164100,66782800,44250,44250,44250,44250,0
|
|
20250513,164000,66782800,44250,44250,44250,44250,0
|
|
20250513,163900,66782800,44250,44250,44250,44250,0
|
|
20250513,163800,66782800,44250,44250,44250,44250,0
|
|
20250513,163700,66782800,44250,44250,44250,44250,0
|
|
20250513,163600,66782800,44250,44250,44250,44250,0
|
|
20250513,163500,66782800,44250,44250,44250,44250,0
|
|
20250513,163400,66782800,44250,44250,44250,44250,0
|
|
20250513,163300,66782800,44250,44250,44250,44250,0
|
|
20250513,163200,66782800,44250,44250,44250,44250,0
|
|
20250513,163100,66782800,44250,44250,44250,44250,0
|
|
20250513,163000,66782800,44250,44250,44250,44250,0
|
|
20250513,162900,66782800,44250,44250,44250,44250,0
|
|
20250513,162800,66782800,44250,44250,44250,44250,25
|
|
20250513,162700,66782800,44250,44250,44250,44250,0
|
|
20250513,162600,66782800,44250,44250,44250,44250,0
|
|
20250513,162500,66782800,44250,44250,44250,44250,0
|
|
20250513,162400,66782800,44250,44250,44250,44250,0
|
|
20250513,162300,66782800,44250,44250,44250,44250,0
|
|
20250513,162200,66782800,44250,44250,44250,44250,0
|
|
20250513,162100,66782800,44250,44250,44250,44250,0
|
|
20250513,162000,66782800,44250,44250,44250,44250,0
|
|
20250513,161900,66782800,44250,44250,44250,44250,0
|
|
20250513,161800,66782800,44250,44250,44250,44250,0
|
|
20250513,161700,66782800,44250,44250,44250,44250,0
|
|
20250513,161600,66782800,44250,44250,44250,44250,0
|
|
20250513,161500,66782800,44250,44250,44250,44250,0
|
|
20250513,161400,66782800,44250,44250,44250,44250,0
|
|
20250513,161300,66782800,44250,44250,44250,44250,0
|
|
20250513,161200,66782800,44250,44250,44250,44250,0
|
|
20250513,161100,66782800,44250,44250,44250,44250,0
|
|
20250513,161000,66782800,44250,44250,44250,44250,0
|
|
20250513,160900,66782800,44250,44250,44250,44250,0
|
|
20250513,160800,66782800,44250,44250,44250,44250,0
|
|
20250513,160700,66782800,44250,44250,44250,44250,0
|
|
20250513,160600,66782800,44250,44250,44250,44250,0
|
|
20250513,160500,66782800,44250,44250,44250,44250,0
|
|
20250513,160400,66782800,44250,44250,44250,44250,0
|
|
20250513,160300,66782800,44250,44250,44250,44250,0
|
|
20250513,160200,66782800,44250,44250,44250,44250,0
|
|
20250513,160100,66782800,44250,44250,44250,44250,0
|
|
20250513,160000,66782800,44250,44250,44250,44250,0
|
|
20250513,155900,66782800,44250,44250,44250,44250,0
|
|
20250513,155800,66782800,44250,44250,44250,44250,25
|
|
20250513,155700,66782800,44250,44250,44250,44250,0
|
|
20250513,155600,66782800,44250,44250,44250,44250,0
|
|
20250513,155500,66782800,44250,44250,44250,44250,0
|
|
20250513,155400,66782800,44250,44250,44250,44250,0
|
|
20250513,155300,66782800,44250,44250,44250,44250,0
|
|
20250513,155200,66782800,44250,44250,44250,44250,0
|
|
20250513,155100,66782800,44250,44250,44250,44250,0
|
|
20250513,155000,66782800,44250,44250,44250,44250,0
|
|
20250513,154900,66782800,44250,44250,44250,44250,0
|
|
20250513,154800,66782800,44250,44250,44250,44250,0
|
|
20250513,154700,66782800,44250,44250,44250,44250,0
|
|
20250513,154600,66782800,44250,44250,44250,44250,0
|
|
20250513,154500,66782800,44250,44250,44250,44250,0
|
|
20250513,154400,66782800,44250,44250,44250,44250,0
|
|
20250513,154300,66782800,44250,44250,44250,44250,0
|
|
20250513,154200,66782800,44250,44250,44250,44250,0
|
|
20250513,154100,66782800,44250,44250,44250,44250,0
|
|
20250513,154000,66782800,44250,44250,44250,44250,0
|
|
20250513,153900,66782800,44250,44250,44250,44250,0
|
|
20250513,153800,66782800,44250,44250,44250,44250,0
|
|
20250513,153700,66782800,44250,44250,44250,44250,0
|
|
20250513,153600,66782800,44250,44250,44250,44250,0
|
|
20250513,153500,66782800,44250,44250,44250,44250,0
|
|
20250513,153400,66782800,44250,44250,44250,44250,0
|
|
20250513,153300,66782800,44250,44250,44250,44250,0
|
|
20250513,153200,66782800,44250,44250,44250,44250,0
|
|
20250513,153100,66782800,44250,44250,44250,44250,0
|
|
20250513,153000,66782800,44250,44250,44250,44250,25
|
|
20250513,152900,65676550,44150,44150,44150,44150,0
|
|
20250513,152800,65676550,44150,44150,44150,44150,0
|
|
20250513,152700,65676550,44150,44150,44150,44150,0
|
|
20250513,152600,65676550,44150,44150,44150,44150,0
|
|
20250513,152500,65676550,44150,44150,44150,44150,0
|
|
20250513,152400,65676550,44150,44150,44150,44150,0
|
|
20250513,152300,65676550,44150,44150,44150,44150,0
|
|
20250513,152200,65676550,44150,44150,44150,44150,0
|
|
20250513,152100,65676550,44150,44150,44150,44150,0
|
|
20250513,152000,65676550,44150,44150,44150,44150,0
|
|
20250513,151900,65676550,44150,44150,44150,44150,0
|
|
20250513,151800,65676550,44150,44150,44150,44150,0
|
|
20250513,151700,65676550,44150,44150,44150,44150,0
|
|
20250513,151600,65676550,44150,44150,44150,44150,0
|
|
20250513,151500,65676550,44150,44150,44150,44150,0
|
|
20250513,151400,65676550,44150,44150,44150,44150,0
|
|
20250513,151300,65676550,44150,44150,44150,44150,0
|
|
20250513,151200,65676550,44150,44150,44150,44150,0
|
|
20250513,151100,65676550,44150,44150,44150,44150,0
|
|
20250513,151000,65676550,44150,44150,44150,44150,0
|
|
20250513,150900,65676550,44150,44150,44150,44150,0
|
|
20250513,150800,65676550,44150,44150,44150,44150,0
|
|
20250513,150700,65676550,44150,44150,44150,44150,0
|
|
20250513,150600,65676550,44150,44150,44150,44150,0
|
|
20250513,150500,65676550,44150,44150,44150,44150,0
|
|
20250513,150400,65676550,44150,44150,44150,44150,0
|
|
20250513,150300,65676550,44150,44150,44150,44150,0
|
|
20250513,150200,65676550,44150,44150,44150,44150,0
|
|
20250513,150100,65676550,44150,44150,44150,44150,1
|
|
20250513,150000,65632400,43950,43950,43950,43950,1
|
|
20250513,145900,65588450,43950,43950,43950,43950,1
|
|
20250513,145800,65544500,44000,44100,44100,44000,4
|
|
20250513,145700,65368250,44300,44300,44300,44300,0
|
|
20250513,145600,65368250,44300,44300,44300,44300,0
|
|
20250513,145500,65368250,44300,44300,44300,44300,0
|
|
20250513,145400,65368250,44300,44300,44300,44300,0
|
|
20250513,145300,65368250,44300,44300,44300,44300,0
|
|
20250513,145200,65368250,44300,44300,44300,44300,0
|
|
20250513,145100,65368250,44300,44300,44300,44300,0
|
|
20250513,145000,65368250,44300,44300,44300,44300,0
|
|
20250513,144900,65368250,44300,44300,44300,44300,0
|
|
20250513,144800,65368250,44300,44300,44300,44300,0
|
|
20250513,144700,65368250,44300,44300,44300,44300,0
|
|
20250513,144600,65368250,44300,44300,44300,44300,0
|
|
20250513,144500,65368250,44300,44300,44300,44300,0
|
|
20250513,144400,65368250,44300,44300,44300,44300,0
|
|
20250513,144300,65368250,44300,44300,44300,44300,0
|
|
20250513,144200,65368250,44300,44300,44300,44300,0
|
|
20250513,144100,65368250,44300,44300,44300,44300,0
|
|
20250513,144000,65368250,44300,44300,44300,44300,0
|
|
20250513,143900,65368250,44300,44300,44300,44300,0
|
|
20250513,143800,65368250,44300,44300,44300,44300,0
|
|
20250513,143700,65368250,44300,44300,44300,44300,0
|
|
20250513,143600,65368250,44300,44300,44300,44300,0
|
|
20250513,143500,65368250,44300,44300,44300,44300,0
|
|
20250513,143400,65368250,44300,44300,44300,44300,0
|
|
20250513,143300,65368250,44300,44300,44300,44300,0
|
|
20250513,143200,65368250,44300,44300,44300,44300,0
|
|
20250513,143100,65368250,44300,44300,44300,44300,0
|
|
20250513,143000,65368250,44300,44300,44300,44300,0
|
|
20250513,142900,65368250,44300,44300,44300,44300,0
|
|
20250513,142800,65368250,44300,44300,44300,44300,0
|
|
20250513,142700,65368250,44300,44300,44300,44300,0
|
|
20250513,142600,65368250,44300,44300,44300,44300,0
|
|
20250513,142500,65368250,44300,44300,44300,44300,0
|
|
20250513,142400,65368250,44300,44300,44300,44300,0
|
|
20250513,142300,65368250,44300,44300,44300,44300,0
|
|
20250513,142200,65368250,44300,44300,44300,44300,0
|
|
20250513,142100,65368250,44300,44300,44300,44300,0
|
|
20250513,142000,65368250,44300,44300,44300,44300,0
|
|
20250513,141900,65368250,44300,44300,44300,44300,0
|
|
20250513,141800,65368250,44300,44300,44300,44300,0
|
|
20250513,141700,65368250,44300,44300,44300,44300,0
|
|
20250513,141600,65368250,44300,44300,44300,44300,0
|
|
20250513,141500,65368250,44300,44300,44300,44300,0
|
|
20250513,141400,65368250,44300,44300,44300,44300,0
|
|
20250513,141300,65368250,44300,44300,44300,44300,0
|
|
20250513,141200,65368250,44300,44300,44300,44300,0
|
|
20250513,141100,65368250,44300,44300,44300,44300,0
|
|
20250513,141000,65368250,44300,44300,44300,44300,0
|
|
20250513,140900,65368250,44300,44300,44300,44300,0
|
|
20250513,140800,65368250,44300,44300,44300,44300,0
|
|
20250513,140700,65368250,44300,44300,44300,44300,0
|
|
20250513,140600,65368250,44300,44300,44300,44300,0
|
|
20250513,140500,65368250,44300,44300,44300,44300,0
|
|
20250513,140400,65368250,44300,44300,44300,44300,0
|
|
20250513,140300,65368250,44300,44300,44300,44300,0
|
|
20250513,140200,65368250,44300,44300,44300,44300,0
|
|
20250513,140100,65368250,44300,44300,44300,44300,0
|
|
20250513,140000,65368250,44300,44300,44300,44300,0
|
|
20250513,135900,65368250,44300,44300,44300,44300,0
|
|
20250513,135800,65368250,44300,44300,44300,44300,0
|
|
20250513,135700,65368250,44300,44300,44300,44300,0
|
|
20250513,135600,65368250,44300,44300,44300,44300,0
|
|
20250513,135500,65368250,44300,44300,44300,44300,0
|
|
20250513,135400,65368250,44300,44300,44300,44300,0
|
|
20250513,135300,65368250,44300,44300,44300,44300,0
|
|
20250513,135200,65368250,44300,44300,44300,44300,0
|
|
20250513,135100,65368250,44300,44300,44300,44300,0
|
|
20250513,135000,65368250,44300,44300,44300,44300,0
|
|
20250513,134900,65368250,44300,44300,44300,44300,0
|
|
20250513,134800,65368250,44300,44300,44300,44300,1
|
|
20250513,134700,65323950,43950,43950,43950,43950,0
|
|
20250513,134600,65323950,43950,43950,43950,43950,0
|
|
20250513,134500,65323950,43950,43950,43950,43950,1
|
|
20250513,134400,65280000,44000,44000,44000,44000,0
|
|
20250513,134300,65280000,44000,44000,44000,44000,1
|
|
20250513,134200,65236000,44400,44400,44400,44400,0
|
|
20250513,134100,65236000,44400,44400,44400,44400,0
|
|
20250513,134000,65236000,44400,44400,44400,44400,0
|
|
20250513,133900,65236000,44400,44400,44400,44400,0
|
|
20250513,133800,65236000,44400,44400,44400,44400,0
|
|
20250513,133700,65236000,44400,44400,44400,44400,0
|
|
20250513,133600,65236000,44400,44400,44400,44400,0
|
|
20250513,133500,65236000,44400,44400,44400,44400,0
|
|
20250513,133400,65236000,44400,44400,44400,44400,0
|
|
20250513,133300,65236000,44400,44400,44400,44400,0
|
|
20250513,133200,65236000,44400,44400,44400,44400,0
|
|
20250513,133100,65236000,44400,44400,44400,44400,0
|
|
20250513,133000,65236000,44400,44400,44400,44400,0
|
|
20250513,132900,65236000,44400,44400,44400,44400,0
|
|
20250513,132800,65236000,44400,44400,44400,44400,0
|
|
20250513,132700,65236000,44400,44400,44400,44400,0
|
|
20250513,132600,65236000,44400,44400,44400,44400,0
|
|
20250513,132500,65236000,44400,44400,44400,44400,1
|
|
20250513,132400,65191600,44400,44400,44400,44400,0
|
|
20250513,132300,65191600,44400,44400,44400,44400,0
|
|
20250513,132200,65191600,44400,44400,44400,44400,0
|
|
20250513,132100,65191600,44400,44400,44400,44400,0
|
|
20250513,132000,65191600,44400,44400,44400,44400,0
|
|
20250513,131900,65191600,44400,44400,44400,44400,0
|
|
20250513,131800,65191600,44400,44400,44400,44400,0
|
|
20250513,131700,65191600,44400,44400,44400,44400,0
|
|
20250513,131600,65191600,44400,44400,44400,44400,0
|
|
20250513,131500,65191600,44400,44400,44400,44400,0
|
|
20250513,131400,65191600,44400,44400,44400,44400,0
|
|
20250513,131300,65191600,44400,44400,44400,44400,0
|
|
20250513,131200,65191600,44400,44400,44400,44400,0
|
|
20250513,131100,65191600,44400,44400,44400,44400,0
|
|
20250513,131000,65191600,44400,44400,44400,44400,0
|
|
20250513,130900,65191600,44400,44400,44400,44400,0
|
|
20250513,130800,65191600,44400,44400,44400,44400,0
|
|
20250513,130700,65191600,44400,44400,44400,44400,0
|
|
20250513,130600,65191600,44400,44400,44400,44400,0
|
|
20250513,130500,65191600,44400,44400,44400,44400,0
|
|
20250513,130400,65191600,44400,44400,44400,44400,0
|
|
20250513,130300,65191600,44400,44400,44400,44400,0
|
|
20250513,130200,65191600,44400,44400,44400,44400,4
|
|
20250513,130100,65014000,44450,44450,44450,44450,1
|
|
20250513,130000,64969550,44400,44400,44400,44400,0
|
|
20250513,125900,64969550,44400,44400,44400,44400,0
|
|
20250513,125800,64969550,44400,44400,44400,44400,0
|
|
20250513,125700,64969550,44400,44400,44400,44400,1
|
|
20250513,125600,64925150,44400,44400,44400,44400,0
|
|
20250513,125500,64925150,44400,44400,44400,44400,0
|
|
20250513,125400,64925150,44400,44400,44400,44400,0
|
|
20250513,125300,64925150,44400,44400,44400,44400,0
|
|
20250513,125200,64925150,44400,44400,44400,44400,0
|
|
20250513,125100,64925150,44400,44400,44400,44400,0
|
|
20250513,125000,64925150,44400,44400,44400,44400,0
|
|
20250513,124900,64925150,44400,44400,44400,44400,0
|
|
20250513,124800,64925150,44400,44400,44400,44400,0
|
|
20250513,124700,64925150,44400,44400,44400,44400,0
|
|
20250513,124600,64925150,44400,44400,44400,44400,0
|
|
20250513,124500,64925150,44400,44400,44400,44400,0
|
|
20250513,124400,64925150,44400,44400,44400,44400,0
|
|
20250513,124300,64925150,44400,44400,44400,44400,0
|
|
20250513,124200,64925150,44400,44400,44400,44400,0
|
|
20250513,124100,64925150,44400,44400,44400,44400,0
|
|
20250513,124000,64925150,44400,44400,44400,44400,0
|
|
20250513,123900,64925150,44400,44400,44400,44400,2
|
|
20250513,123800,64836350,44450,44450,44450,44450,0
|
|
20250513,123700,64836350,44450,44450,44450,44450,0
|
|
20250513,123600,64836350,44450,44450,44450,44450,0
|
|
20250513,123500,64836350,44450,44450,44450,44450,5
|
|
20250513,123400,64614100,44400,44400,44400,44400,0
|
|
20250513,123300,64614100,44400,44400,44400,44400,0
|
|
20250513,123200,64614100,44400,44400,44400,44400,0
|
|
20250513,123100,64614100,44400,44400,44400,44400,0
|
|
20250513,123000,64614100,44400,44400,44400,44400,0
|
|
20250513,122900,64614100,44400,44400,44400,44400,1
|
|
20250513,122800,64569700,44400,44400,44400,44400,1
|
|
20250513,122700,64525300,44400,44400,44400,44400,0
|
|
20250513,122600,64525300,44400,44400,44400,44400,0
|
|
20250513,122500,64525300,44400,44400,44400,44400,3
|
|
20250513,122400,64392100,44400,44400,44400,44400,8
|
|
20250513,122300,64036900,44400,44400,44400,44400,5
|
|
20250513,122200,63814900,44450,44450,44450,44450,0
|
|
20250513,122100,63814900,44450,44450,44450,44450,0
|
|
20250513,122000,63814900,44450,44450,44450,44450,0
|
|
20250513,121900,63814900,44450,44450,44450,44450,0
|
|
20250513,121800,63814900,44450,44450,44450,44450,0
|
|
20250513,121700,63814900,44450,44450,44450,44450,0
|
|
20250513,121600,63814900,44450,44450,44450,44450,0
|
|
20250513,121500,63814900,44450,44450,44450,44450,0
|
|
20250513,121400,63814900,44450,44450,44450,44450,0
|
|
20250513,121300,63814900,44450,44450,44450,44450,0
|
|
20250513,121200,63814900,44450,44450,44450,44450,0
|
|
20250513,121100,63814900,44450,44450,44450,44450,0
|
|
20250513,121000,63814900,44450,44450,44450,44450,0
|
|
20250513,120900,63814900,44450,44450,44450,44450,0
|
|
20250513,120800,63814900,44450,44450,44450,44450,0
|
|
20250513,120700,63814900,44450,44450,44450,44450,0
|
|
20250513,120600,63814900,44450,44450,44450,44450,0
|
|
20250513,120500,63814900,44450,44450,44450,44450,0
|
|
20250513,120400,63814900,44450,44450,44450,44450,0
|
|
20250513,120300,63814900,44450,44450,44450,44450,0
|
|
20250513,120200,63814900,44450,44450,44450,44450,0
|
|
20250513,120100,63814900,44450,44450,44450,44450,0
|
|
20250513,120000,63814900,44450,44450,44450,44450,0
|
|
20250513,115900,63814900,44450,44450,44450,44450,0
|
|
20250513,115800,63814900,44450,44450,44450,44450,0
|
|
20250513,115700,63814900,44450,44450,44450,44450,0
|
|
20250513,115600,63814900,44450,44450,44450,44450,0
|
|
20250513,115500,63814900,44450,44450,44450,44450,0
|
|
20250513,115400,63814900,44450,44450,44450,44450,0
|
|
20250513,115300,63814900,44450,44450,44450,44450,0
|
|
20250513,115200,63814900,44450,44400,44450,44400,2
|
|
20250513,115100,63726050,44450,44450,44450,44450,0
|
|
20250513,115000,63726050,44450,44450,44450,44450,0
|
|
20250513,114900,63726050,44450,44450,44450,44450,0
|
|
20250513,114800,63726050,44450,44450,44450,44450,0
|
|
20250513,114700,63726050,44450,44450,44450,44450,0
|
|
20250513,114600,63726050,44450,44450,44450,44450,0
|
|
20250513,114500,63726050,44450,44450,44450,44450,0
|
|
20250513,114400,63726050,44450,44450,44450,44450,0
|
|
20250513,114300,63726050,44450,44450,44450,44450,0
|
|
20250513,114200,63726050,44450,44450,44450,44450,0
|
|
20250513,114100,63726050,44450,44450,44450,44450,0
|
|
20250513,114000,63726050,44450,44450,44450,44450,0
|
|
20250513,113900,63726050,44450,44450,44450,44450,0
|
|
20250513,113800,63726050,44450,44450,44450,44450,0
|
|
20250513,113700,63726050,44450,44450,44450,44450,0
|
|
20250513,113600,63726050,44450,44450,44450,44450,0
|
|
20250513,113500,63726050,44450,44450,44450,44450,0
|
|
20250513,113400,63726050,44450,44450,44450,44450,0
|
|
20250513,113300,63726050,44450,44450,44450,44450,0
|
|
20250513,113200,63726050,44450,44450,44450,44450,0
|
|
20250513,113100,63726050,44450,44400,44450,44400,69
|
|
20250513,113000,60661500,44400,44400,44400,44400,2
|
|
20250513,112900,60572700,44400,44400,44400,44400,1
|
|
20250513,112800,60528300,44300,44300,44300,44300,0
|
|
20250513,112700,60528300,44300,44300,44300,44300,18
|
|
20250513,112600,59730900,44350,44350,44350,44350,0
|
|
20250513,112500,59730900,44350,44350,44350,44350,0
|
|
20250513,112400,59730900,44350,44350,44350,44350,0
|
|
20250513,112300,59730900,44350,44350,44350,44350,0
|
|
20250513,112200,59730900,44350,44350,44350,44350,0
|
|
20250513,112100,59730900,44350,44350,44350,44350,0
|
|
20250513,112000,59730900,44350,44350,44350,44350,0
|
|
20250513,111900,59730900,44350,44350,44350,44350,0
|
|
20250513,111800,59730900,44350,44350,44350,44350,0
|
|
20250513,111700,59730900,44350,44350,44350,44350,0
|
|
20250513,111600,59730900,44350,44350,44350,44350,0
|
|
20250513,111500,59730900,44350,44350,44350,44350,0
|
|
20250513,111400,59730900,44350,44350,44350,44350,0
|
|
20250513,111300,59730900,44350,44350,44350,44350,1
|
|
20250513,111200,59686550,44450,44450,44500,44450,20
|
|
20250513,111100,58797450,44500,44450,44500,44450,95
|
|
20250513,111000,54572450,44450,44450,44450,44450,162
|
|
20250513,110900,47371550,44500,44500,44500,44500,0
|
|
20250513,110800,47371550,44500,44500,44500,44500,0
|
|
20250513,110700,47371550,44500,44500,44500,44500,0
|
|
20250513,110600,47371550,44500,44500,44500,44500,1
|
|
20250513,110500,47327050,44300,44300,44300,44300,0
|
|
20250513,110400,47327050,44300,44300,44300,44300,0
|
|
20250513,110300,47327050,44300,44300,44300,44300,0
|
|
20250513,110200,47327050,44300,44300,44300,44300,0
|
|
20250513,110100,47327050,44300,44300,44300,44300,0
|
|
20250513,110000,47327050,44300,44300,44300,44300,0
|
|
20250513,105900,47327050,44300,44300,44300,44300,0
|
|
20250513,105800,47327050,44300,44300,44300,44300,0
|
|
20250513,105700,47327050,44300,44300,44300,44300,0
|
|
20250513,105600,47327050,44300,44300,44300,44300,0
|
|
20250513,105500,47327050,44300,44300,44300,44300,0
|
|
20250513,105400,47327050,44300,44300,44300,44300,0
|
|
20250513,105300,47327050,44300,44300,44300,44300,0
|
|
20250513,105200,47327050,44300,44300,44300,44300,0
|
|
20250513,105100,47327050,44300,44300,44300,44300,0
|
|
20250513,105000,47327050,44300,44300,44300,44300,0
|
|
20250513,104900,47327050,44300,44300,44300,44300,0
|
|
20250513,104800,47327050,44300,44300,44300,44300,0
|
|
20250513,104700,47327050,44300,44300,44300,44300,0
|
|
20250513,104600,47327050,44300,44300,44300,44300,0
|
|
20250513,104500,47327050,44300,44300,44300,44300,0
|
|
20250513,104400,47327050,44300,44300,44300,44300,0
|
|
20250513,104300,47327050,44300,44300,44300,44300,0
|
|
20250513,104200,47327050,44300,44300,44300,44300,0
|
|
20250513,104100,47327050,44300,44350,44350,44300,69
|
|
20250513,104000,44270300,44350,44350,44350,44350,0
|
|
20250513,103900,44270300,44350,44350,44350,44350,0
|
|
20250513,103800,44270300,44350,44350,44350,44350,0
|
|
20250513,103700,44270300,44350,44350,44350,44350,0
|
|
20250513,103600,44270300,44350,44350,44350,44350,0
|
|
20250513,103500,44270300,44350,44350,44350,44350,0
|
|
20250513,103400,44270300,44350,44350,44350,44350,2
|
|
20250513,103300,44181600,44500,44500,44500,44500,0
|
|
20250513,103200,44181600,44500,44350,44500,44200,95
|
|
20250513,103100,39972950,44350,44350,44350,44350,3
|
|
20250513,103000,39839900,44400,44300,44400,44200,98
|
|
20250513,102900,35507450,44400,44400,44400,44200,107
|
|
20250513,102800,30776450,44550,44000,44550,44000,440
|
|
20250513,102700,11331250,43800,43800,43800,43800,92
|
|
20250513,102600,7301650,43800,43800,43800,43800,2
|
|
20250513,102500,7214050,43800,43800,43800,43800,0
|
|
20250513,102400,7214050,43800,43800,43800,43800,0
|
|
20250513,102300,7214050,43800,43800,43800,43800,1
|
|
20250513,102200,7170250,44000,44000,44000,44000,0
|
|
20250513,102100,7170250,44000,44000,44000,44000,0
|
|
20250513,102000,7170250,44000,44000,44000,44000,0
|
|
20250513,101900,7170250,44000,44000,44000,44000,0
|
|
20250513,101800,7170250,44000,44000,44000,44000,0
|
|
20250513,101700,7170250,44000,44000,44000,44000,0
|
|
20250513,101600,7170250,44000,44000,44000,44000,0
|
|
20250513,101500,7170250,44000,44000,44000,44000,0
|
|
20250513,101400,7170250,44000,44000,44000,44000,0
|
|
20250513,101300,7170250,44000,44000,44000,44000,0
|
|
20250513,101200,7170250,44000,44000,44000,44000,0
|
|
20250513,101100,7170250,44000,44000,44000,44000,0
|
|
20250513,101000,7170250,44000,44000,44000,44000,0
|
|
20250513,100900,7170250,44000,44000,44000,44000,0
|
|
20250513,100800,7170250,44000,43950,44000,43950,4
|
|
20250513,100700,6994400,43950,43950,43950,43950,0
|
|
20250513,100600,6994400,43950,43950,43950,43950,0
|
|
20250513,100500,6994400,43950,43950,43950,43950,20
|
|
20250513,100400,6115400,44000,44000,44000,44000,0
|
|
20250513,100300,6115400,44000,43900,44000,43900,8
|
|
20250513,100200,5763600,43700,43700,43700,43700,0
|
|
20250513,100100,5763600,43700,43700,43700,43700,1
|
|
20250513,100000,5719900,43900,43950,43950,43900,4
|
|
20250513,095900,5544250,44000,44000,44000,44000,99
|
|
20250513,095800,1188250,44000,44000,44000,44000,0
|
|
20250513,095700,1188250,44000,44000,44000,44000,0
|
|
20250513,095600,1188250,44000,44000,44000,44000,3
|
|
20250513,095500,1056250,44000,44000,44000,44000,0
|
|
20250513,095400,1056250,44000,44000,44000,44000,0
|
|
20250513,095300,1056250,44000,44000,44000,44000,0
|
|
20250513,095200,1056250,44000,44000,44000,44000,12
|
|
20250513,095100,528250,44200,44200,44200,44200,0
|
|
20250513,095000,528250,44200,44200,44200,44200,0
|
|
20250513,094900,528250,44200,44200,44200,44200,0
|
|
20250513,094800,528250,44200,44200,44200,44200,0
|
|
20250513,094700,528250,44200,44200,44200,44200,0
|
|
20250513,094600,528250,44200,44200,44200,44200,0
|
|
20250513,094500,528250,44200,44200,44200,44200,0
|
|
20250513,094400,528250,44200,44200,44200,44200,0
|
|
20250513,094300,528250,44200,44200,44200,44200,0
|
|
20250513,094200,528250,44200,44100,44200,44100,2
|
|
20250513,094100,439950,44100,44100,44100,44100,0
|
|
20250513,094000,439950,44100,44100,44100,44100,3
|
|
20250513,093900,307650,44100,44100,44100,44100,0
|
|
20250513,093800,307650,44100,44100,44100,44100,0
|
|
20250513,093700,307650,44100,44100,44100,44100,0
|
|
20250513,093600,307650,44100,44100,44100,44100,1
|
|
20250513,093500,263550,44100,44100,44100,44100,0
|
|
20250513,093400,263550,44100,44100,44100,44100,0
|
|
20250513,093300,263550,44100,44100,44100,44100,0
|
|
20250513,093200,263550,44100,44100,44100,44100,0
|
|
20250513,093100,263550,44100,44100,44100,44100,0
|
|
20250513,093000,263550,44100,44100,44100,44100,0
|
|
20250513,092900,263550,44100,44100,44100,44100,0
|
|
20250513,092800,263550,44100,44100,44100,44100,0
|
|
20250513,092700,263550,44100,44100,44100,44100,0
|
|
20250513,092600,263550,44100,44100,44100,44100,0
|
|
20250513,092500,263550,44100,44100,44100,44100,0
|
|
20250513,092400,263550,44100,44100,44100,44100,0
|
|
20250513,092300,263550,44100,44100,44100,44100,0
|
|
20250513,092200,263550,44100,44100,44100,44100,0
|
|
20250513,092100,263550,44100,44100,44100,44100,0
|
|
20250513,092000,263550,44100,44100,44100,44100,0
|
|
20250513,091900,263550,44100,44100,44100,44100,0
|
|
20250513,091800,263550,44100,44100,44100,44100,0
|
|
20250513,091700,263550,44100,44100,44100,44100,0
|
|
20250513,091600,263550,44100,44100,44100,44100,0
|
|
20250513,091500,263550,44100,44100,44100,44100,0
|
|
20250513,091400,263550,44100,44100,44100,44100,0
|
|
20250513,091300,263550,44100,44100,44100,44100,0
|
|
20250513,091200,263550,44100,44100,44100,44100,0
|
|
20250513,091100,263550,44100,44100,44100,44100,0
|
|
20250513,091000,263550,44100,44100,44100,44100,0
|
|
20250513,090900,263550,44100,44100,44100,44100,0
|
|
20250513,090800,263550,44100,44100,44100,44100,0
|
|
20250513,090700,263550,44100,44150,44150,44100,2
|
|
20250513,090600,175300,43900,43900,43900,43900,0
|
|
20250513,090500,175300,43900,43900,43900,43900,0
|
|
20250513,090400,175300,43900,43800,43900,43800,3
|
|
20250513,090300,43800,43800,43800,43800,43800,0
|
|
20250513,090200,43800,43800,43800,43800,43800,0
|
|
20250513,090100,43800,43800,43800,43800,43800,0
|
|
20250513,090000,43800,43800,43800,43800,43800,1
|