571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,182800,56350400,44150,44150,44150,44150,6
|
|
20250514,182700,56350400,44150,44150,44150,44150,0
|
|
20250514,182600,56350400,44150,44150,44150,44150,0
|
|
20250514,182500,56350400,44150,44150,44150,44150,0
|
|
20250514,182400,56350400,44150,44150,44150,44150,0
|
|
20250514,182300,56350400,44150,44150,44150,44150,0
|
|
20250514,182200,56350400,44150,44150,44150,44150,0
|
|
20250514,182100,56350400,44150,44150,44150,44150,0
|
|
20250514,182000,56350400,44150,44150,44150,44150,0
|
|
20250514,181900,56350400,44150,44150,44150,44150,0
|
|
20250514,181800,56350400,44150,44150,44150,44150,0
|
|
20250514,181700,56350400,44150,44150,44150,44150,0
|
|
20250514,181600,56350400,44150,44150,44150,44150,0
|
|
20250514,181500,56350400,44150,44150,44150,44150,0
|
|
20250514,181400,56350400,44150,44150,44150,44150,0
|
|
20250514,181300,56350400,44150,44150,44150,44150,0
|
|
20250514,181200,56350400,44150,44150,44150,44150,0
|
|
20250514,181100,56350400,44150,44150,44150,44150,0
|
|
20250514,181000,56350400,44150,44150,44150,44150,0
|
|
20250514,180900,56350400,44150,44150,44150,44150,0
|
|
20250514,180800,56350400,44150,44150,44150,44150,0
|
|
20250514,180700,56350400,44150,44150,44150,44150,0
|
|
20250514,180600,56350400,44150,44150,44150,44150,0
|
|
20250514,180500,56350400,44150,44150,44150,44150,0
|
|
20250514,180400,56350400,44150,44150,44150,44150,0
|
|
20250514,180300,56350400,44150,44150,44150,44150,0
|
|
20250514,180200,56350400,44150,44150,44150,44150,0
|
|
20250514,180100,56350400,44150,44150,44150,44150,0
|
|
20250514,180000,56350400,44150,44150,44150,44150,0
|
|
20250514,175900,56350400,44150,44150,44150,44150,0
|
|
20250514,175800,56350400,44150,44150,44150,44150,6
|
|
20250514,175700,56350400,44150,44150,44150,44150,0
|
|
20250514,175600,56350400,44150,44150,44150,44150,0
|
|
20250514,175500,56350400,44150,44150,44150,44150,0
|
|
20250514,175400,56350400,44150,44150,44150,44150,0
|
|
20250514,175300,56350400,44150,44150,44150,44150,0
|
|
20250514,175200,56350400,44150,44150,44150,44150,0
|
|
20250514,175100,56350400,44150,44150,44150,44150,0
|
|
20250514,175000,56350400,44150,44150,44150,44150,0
|
|
20250514,174900,56350400,44150,44150,44150,44150,0
|
|
20250514,174800,56350400,44150,44150,44150,44150,0
|
|
20250514,174700,56350400,44150,44150,44150,44150,0
|
|
20250514,174600,56350400,44150,44150,44150,44150,0
|
|
20250514,174500,56350400,44150,44150,44150,44150,0
|
|
20250514,174400,56350400,44150,44150,44150,44150,0
|
|
20250514,174300,56350400,44150,44150,44150,44150,0
|
|
20250514,174200,56350400,44150,44150,44150,44150,0
|
|
20250514,174100,56350400,44150,44150,44150,44150,0
|
|
20250514,174000,56350400,44150,44150,44150,44150,0
|
|
20250514,173900,56350400,44150,44150,44150,44150,0
|
|
20250514,173800,56350400,44150,44150,44150,44150,0
|
|
20250514,173700,56350400,44150,44150,44150,44150,0
|
|
20250514,173600,56350400,44150,44150,44150,44150,0
|
|
20250514,173500,56350400,44150,44150,44150,44150,0
|
|
20250514,173400,56350400,44150,44150,44150,44150,0
|
|
20250514,173300,56350400,44150,44150,44150,44150,0
|
|
20250514,173200,56350400,44150,44150,44150,44150,0
|
|
20250514,173100,56350400,44150,44150,44150,44150,0
|
|
20250514,173000,56350400,44150,44150,44150,44150,0
|
|
20250514,172900,56350400,44150,44150,44150,44150,0
|
|
20250514,172800,56350400,44150,44150,44150,44150,6
|
|
20250514,172700,56350400,44150,44150,44150,44150,0
|
|
20250514,172600,56350400,44150,44150,44150,44150,0
|
|
20250514,172500,56350400,44150,44150,44150,44150,0
|
|
20250514,172400,56350400,44150,44150,44150,44150,0
|
|
20250514,172300,56350400,44150,44150,44150,44150,0
|
|
20250514,172200,56350400,44150,44150,44150,44150,0
|
|
20250514,172100,56350400,44150,44150,44150,44150,0
|
|
20250514,172000,56350400,44150,44150,44150,44150,0
|
|
20250514,171900,56350400,44150,44150,44150,44150,0
|
|
20250514,171800,56350400,44150,44150,44150,44150,0
|
|
20250514,171700,56350400,44150,44150,44150,44150,0
|
|
20250514,171600,56350400,44150,44150,44150,44150,0
|
|
20250514,171500,56350400,44150,44150,44150,44150,0
|
|
20250514,171400,56350400,44150,44150,44150,44150,0
|
|
20250514,171300,56350400,44150,44150,44150,44150,0
|
|
20250514,171200,56350400,44150,44150,44150,44150,0
|
|
20250514,171100,56350400,44150,44150,44150,44150,0
|
|
20250514,171000,56350400,44150,44150,44150,44150,0
|
|
20250514,170900,56350400,44150,44150,44150,44150,0
|
|
20250514,170800,56350400,44150,44150,44150,44150,0
|
|
20250514,170700,56350400,44150,44150,44150,44150,0
|
|
20250514,170600,56350400,44150,44150,44150,44150,0
|
|
20250514,170500,56350400,44150,44150,44150,44150,0
|
|
20250514,170400,56350400,44150,44150,44150,44150,0
|
|
20250514,170300,56350400,44150,44150,44150,44150,0
|
|
20250514,170200,56350400,44150,44150,44150,44150,0
|
|
20250514,170100,56350400,44150,44150,44150,44150,0
|
|
20250514,170000,56350400,44150,44150,44150,44150,0
|
|
20250514,165900,56350400,44150,44150,44150,44150,0
|
|
20250514,165800,56350400,44150,44150,44150,44150,6
|
|
20250514,165700,56350400,44150,44150,44150,44150,0
|
|
20250514,165600,56350400,44150,44150,44150,44150,0
|
|
20250514,165500,56350400,44150,44150,44150,44150,0
|
|
20250514,165400,56350400,44150,44150,44150,44150,0
|
|
20250514,165300,56350400,44150,44150,44150,44150,0
|
|
20250514,165200,56350400,44150,44150,44150,44150,0
|
|
20250514,165100,56350400,44150,44150,44150,44150,0
|
|
20250514,165000,56350400,44150,44150,44150,44150,0
|
|
20250514,164900,56350400,44150,44150,44150,44150,0
|
|
20250514,164800,56350400,44150,44150,44150,44150,0
|
|
20250514,164700,56350400,44150,44150,44150,44150,0
|
|
20250514,164600,56350400,44150,44150,44150,44150,0
|
|
20250514,164500,56350400,44150,44150,44150,44150,0
|
|
20250514,164400,56350400,44150,44150,44150,44150,0
|
|
20250514,164300,56350400,44150,44150,44150,44150,0
|
|
20250514,164200,56350400,44150,44150,44150,44150,0
|
|
20250514,164100,56350400,44150,44150,44150,44150,0
|
|
20250514,164000,56350400,44150,44150,44150,44150,0
|
|
20250514,163900,56350400,44150,44150,44150,44150,0
|
|
20250514,163800,56350400,44150,44150,44150,44150,0
|
|
20250514,163700,56350400,44150,44150,44150,44150,0
|
|
20250514,163600,56350400,44150,44150,44150,44150,0
|
|
20250514,163500,56350400,44150,44150,44150,44150,0
|
|
20250514,163400,56350400,44150,44150,44150,44150,0
|
|
20250514,163300,56350400,44150,44150,44150,44150,0
|
|
20250514,163200,56350400,44150,44150,44150,44150,0
|
|
20250514,163100,56350400,44150,44150,44150,44150,0
|
|
20250514,163000,56350400,44150,44150,44150,44150,0
|
|
20250514,162900,56350400,44150,44150,44150,44150,0
|
|
20250514,162800,56350400,44150,44150,44150,44150,6
|
|
20250514,162700,56350400,44150,44150,44150,44150,0
|
|
20250514,162600,56350400,44150,44150,44150,44150,0
|
|
20250514,162500,56350400,44150,44150,44150,44150,0
|
|
20250514,162400,56350400,44150,44150,44150,44150,0
|
|
20250514,162300,56350400,44150,44150,44150,44150,0
|
|
20250514,162200,56350400,44150,44150,44150,44150,0
|
|
20250514,162100,56350400,44150,44150,44150,44150,0
|
|
20250514,162000,56350400,44150,44150,44150,44150,0
|
|
20250514,161900,56350400,44150,44150,44150,44150,0
|
|
20250514,161800,56350400,44150,44150,44150,44150,0
|
|
20250514,161700,56350400,44150,44150,44150,44150,0
|
|
20250514,161600,56350400,44150,44150,44150,44150,0
|
|
20250514,161500,56350400,44150,44150,44150,44150,0
|
|
20250514,161400,56350400,44150,44150,44150,44150,0
|
|
20250514,161300,56350400,44150,44150,44150,44150,0
|
|
20250514,161200,56350400,44150,44150,44150,44150,0
|
|
20250514,161100,56350400,44150,44150,44150,44150,0
|
|
20250514,161000,56350400,44150,44150,44150,44150,0
|
|
20250514,160900,56350400,44150,44150,44150,44150,0
|
|
20250514,160800,56350400,44150,44150,44150,44150,0
|
|
20250514,160700,56350400,44150,44150,44150,44150,0
|
|
20250514,160600,56350400,44150,44150,44150,44150,0
|
|
20250514,160500,56350400,44150,44150,44150,44150,0
|
|
20250514,160400,56350400,44150,44150,44150,44150,0
|
|
20250514,160300,56350400,44150,44150,44150,44150,0
|
|
20250514,160200,56350400,44150,44150,44150,44150,0
|
|
20250514,160100,56350400,44150,44150,44150,44150,0
|
|
20250514,160000,56350400,44150,44150,44150,44150,0
|
|
20250514,155900,56350400,44150,44150,44150,44150,0
|
|
20250514,155800,56350400,44150,44150,44150,44150,6
|
|
20250514,155700,56350400,44150,44150,44150,44150,0
|
|
20250514,155600,56350400,44150,44150,44150,44150,0
|
|
20250514,155500,56350400,44150,44150,44150,44150,0
|
|
20250514,155400,56350400,44150,44150,44150,44150,0
|
|
20250514,155300,56350400,44150,44150,44150,44150,0
|
|
20250514,155200,56350400,44150,44150,44150,44150,0
|
|
20250514,155100,56350400,44150,44150,44150,44150,0
|
|
20250514,155000,56350400,44150,44150,44150,44150,0
|
|
20250514,154900,56350400,44150,44150,44150,44150,0
|
|
20250514,154800,56350400,44150,44150,44150,44150,0
|
|
20250514,154700,56350400,44150,44150,44150,44150,0
|
|
20250514,154600,56350400,44150,44150,44150,44150,0
|
|
20250514,154500,56350400,44150,44150,44150,44150,0
|
|
20250514,154400,56350400,44150,44150,44150,44150,0
|
|
20250514,154300,56350400,44150,44150,44150,44150,0
|
|
20250514,154200,56350400,44150,44150,44150,44150,0
|
|
20250514,154100,56350400,44150,44150,44150,44150,0
|
|
20250514,154000,56350400,44150,44150,44150,44150,0
|
|
20250514,153900,56350400,44150,44150,44150,44150,0
|
|
20250514,153800,56350400,44150,44150,44150,44150,0
|
|
20250514,153700,56350400,44150,44150,44150,44150,0
|
|
20250514,153600,56350400,44150,44150,44150,44150,0
|
|
20250514,153500,56350400,44150,44150,44150,44150,0
|
|
20250514,153400,56350400,44150,44150,44150,44150,0
|
|
20250514,153300,56350400,44150,44150,44150,44150,0
|
|
20250514,153200,56350400,44150,44150,44150,44150,0
|
|
20250514,153100,56350400,44150,44150,44150,44150,0
|
|
20250514,153000,56350400,44150,44150,44150,44150,6
|
|
20250514,152900,56085500,44000,44000,44000,44000,0
|
|
20250514,152800,56085500,44000,44000,44000,44000,0
|
|
20250514,152700,56085500,44000,44000,44000,44000,0
|
|
20250514,152600,56085500,44000,44000,44000,44000,0
|
|
20250514,152500,56085500,44000,44000,44000,44000,0
|
|
20250514,152400,56085500,44000,44000,44000,44000,0
|
|
20250514,152300,56085500,44000,44000,44000,44000,0
|
|
20250514,152200,56085500,44000,44000,44000,44000,0
|
|
20250514,152100,56085500,44000,44000,44000,44000,0
|
|
20250514,152000,56085500,44000,44000,44000,44000,0
|
|
20250514,151900,56085500,44000,44000,44000,44000,0
|
|
20250514,151800,56085500,44000,44000,44000,44000,0
|
|
20250514,151700,56085500,44000,44000,44000,44000,0
|
|
20250514,151600,56085500,44000,44000,44000,44000,0
|
|
20250514,151500,56085500,44000,44000,44000,44000,0
|
|
20250514,151400,56085500,44000,44000,44000,44000,0
|
|
20250514,151300,56085500,44000,44000,44000,44000,0
|
|
20250514,151200,56085500,44000,44000,44000,44000,0
|
|
20250514,151100,56085500,44000,44000,44000,44000,0
|
|
20250514,151000,56085500,44000,44000,44000,44000,0
|
|
20250514,150900,56085500,44000,44000,44000,44000,0
|
|
20250514,150800,56085500,44000,44000,44000,44000,0
|
|
20250514,150700,56085500,44000,44000,44000,44000,0
|
|
20250514,150600,56085500,44000,44000,44000,44000,0
|
|
20250514,150500,56085500,44000,44000,44000,44000,0
|
|
20250514,150400,56085500,44000,44000,44000,44000,0
|
|
20250514,150300,56085500,44000,44000,44000,44000,0
|
|
20250514,150200,56085500,44000,44000,44000,44000,0
|
|
20250514,150100,56085500,44000,44000,44000,44000,0
|
|
20250514,150000,56085500,44000,44000,44000,44000,0
|
|
20250514,145900,56085500,44000,44000,44000,44000,0
|
|
20250514,145800,56085500,44000,44000,44000,44000,0
|
|
20250514,145700,56085500,44000,44000,44000,44000,0
|
|
20250514,145600,56085500,44000,44000,44000,44000,0
|
|
20250514,145500,56085500,44000,44000,44000,44000,0
|
|
20250514,145400,56085500,44000,44000,44000,44000,0
|
|
20250514,145300,56085500,44000,44000,44000,44000,0
|
|
20250514,145200,56085500,44000,44000,44000,44000,0
|
|
20250514,145100,56085500,44000,44000,44000,44000,0
|
|
20250514,145000,56085500,44000,44000,44000,44000,0
|
|
20250514,144900,56085500,44000,44000,44000,44000,0
|
|
20250514,144800,56085500,44000,44000,44000,44000,0
|
|
20250514,144700,56085500,44000,44000,44000,44000,0
|
|
20250514,144600,56085500,44000,44000,44000,44000,0
|
|
20250514,144500,56085500,44000,44000,44000,44000,0
|
|
20250514,144400,56085500,44000,44000,44000,44000,0
|
|
20250514,144300,56085500,44000,44000,44000,44000,0
|
|
20250514,144200,56085500,44000,44000,44000,44000,0
|
|
20250514,144100,56085500,44000,44000,44000,44000,0
|
|
20250514,144000,56085500,44000,44000,44000,44000,0
|
|
20250514,143900,56085500,44000,44000,44000,44000,0
|
|
20250514,143800,56085500,44000,44000,44000,44000,0
|
|
20250514,143700,56085500,44000,44000,44000,44000,0
|
|
20250514,143600,56085500,44000,44000,44000,44000,0
|
|
20250514,143500,56085500,44000,44000,44000,44000,0
|
|
20250514,143400,56085500,44000,44000,44000,44000,0
|
|
20250514,143300,56085500,44000,44000,44000,44000,0
|
|
20250514,143200,56085500,44000,44000,44000,44000,0
|
|
20250514,143100,56085500,44000,44000,44000,44000,0
|
|
20250514,143000,56085500,44000,44000,44000,44000,0
|
|
20250514,142900,56085500,44000,44000,44000,44000,0
|
|
20250514,142800,56085500,44000,44000,44000,44000,0
|
|
20250514,142700,56085500,44000,44000,44000,44000,0
|
|
20250514,142600,56085500,44000,44000,44000,44000,0
|
|
20250514,142500,56085500,44000,44000,44000,44000,0
|
|
20250514,142400,56085500,44000,44000,44000,44000,0
|
|
20250514,142300,56085500,44000,44000,44000,44000,0
|
|
20250514,142200,56085500,44000,44000,44000,44000,0
|
|
20250514,142100,56085500,44000,44000,44000,44000,0
|
|
20250514,142000,56085500,44000,44000,44000,44000,0
|
|
20250514,141900,56085500,44000,44000,44000,44000,0
|
|
20250514,141800,56085500,44000,44000,44000,44000,0
|
|
20250514,141700,56085500,44000,44000,44000,44000,0
|
|
20250514,141600,56085500,44000,44000,44000,44000,0
|
|
20250514,141500,56085500,44000,44000,44000,44000,0
|
|
20250514,141400,56085500,44000,44000,44000,44000,0
|
|
20250514,141300,56085500,44000,44000,44000,44000,0
|
|
20250514,141200,56085500,44000,44000,44000,44000,0
|
|
20250514,141100,56085500,44000,44000,44000,44000,0
|
|
20250514,141000,56085500,44000,44000,44000,44000,0
|
|
20250514,140900,56085500,44000,44000,44000,44000,0
|
|
20250514,140800,56085500,44000,44000,44000,44000,0
|
|
20250514,140700,56085500,44000,44000,44000,44000,0
|
|
20250514,140600,56085500,44000,44000,44000,44000,0
|
|
20250514,140500,56085500,44000,44000,44000,44000,0
|
|
20250514,140400,56085500,44000,44000,44000,44000,0
|
|
20250514,140300,56085500,44000,44000,44000,44000,0
|
|
20250514,140200,56085500,44000,44000,44000,44000,0
|
|
20250514,140100,56085500,44000,44000,44000,44000,0
|
|
20250514,140000,56085500,44000,44000,44000,44000,0
|
|
20250514,135900,56085500,44000,44000,44000,44000,0
|
|
20250514,135800,56085500,44000,44000,44000,44000,0
|
|
20250514,135700,56085500,44000,44000,44000,44000,0
|
|
20250514,135600,56085500,44000,44000,44000,44000,3
|
|
20250514,135500,55953500,44000,44000,44000,44000,0
|
|
20250514,135400,55953500,44000,44000,44000,44000,0
|
|
20250514,135300,55953500,44000,44000,44000,44000,1
|
|
20250514,135200,55909500,44000,44000,44000,44000,2
|
|
20250514,135100,55821500,43950,43950,43950,43950,0
|
|
20250514,135000,55821500,43950,43950,43950,43950,0
|
|
20250514,134900,55821500,43950,43950,43950,43950,0
|
|
20250514,134800,55821500,43950,43950,43950,43950,0
|
|
20250514,134700,55821500,43950,43950,43950,43950,0
|
|
20250514,134600,55821500,43950,43950,43950,43950,0
|
|
20250514,134500,55821500,43950,43950,43950,43950,0
|
|
20250514,134400,55821500,43950,43950,43950,43950,0
|
|
20250514,134300,55821500,43950,43950,43950,43950,0
|
|
20250514,134200,55821500,43950,43950,43950,43950,0
|
|
20250514,134100,55821500,43950,43950,43950,43950,0
|
|
20250514,134000,55821500,43950,43950,43950,43950,2
|
|
20250514,133900,55733600,44000,44000,44000,44000,0
|
|
20250514,133800,55733600,44000,44000,44000,44000,0
|
|
20250514,133700,55733600,44000,44000,44000,44000,0
|
|
20250514,133600,55733600,44000,44000,44000,44000,0
|
|
20250514,133500,55733600,44000,44000,44000,44000,0
|
|
20250514,133400,55733600,44000,44000,44000,44000,0
|
|
20250514,133300,55733600,44000,44000,44000,44000,0
|
|
20250514,133200,55733600,44000,44000,44000,44000,0
|
|
20250514,133100,55733600,44000,44000,44000,44000,1
|
|
20250514,133000,55689600,44000,44000,44000,44000,6
|
|
20250514,132900,55425600,44000,44000,44000,44000,1
|
|
20250514,132800,55381600,44000,44000,44000,44000,1
|
|
20250514,132700,55337600,44000,44000,44000,44000,0
|
|
20250514,132600,55337600,44000,44000,44000,44000,0
|
|
20250514,132500,55337600,44000,44000,44000,44000,0
|
|
20250514,132400,55337600,44000,44000,44000,44000,0
|
|
20250514,132300,55337600,44000,44000,44000,44000,0
|
|
20250514,132200,55337600,44000,44000,44000,44000,0
|
|
20250514,132100,55337600,44000,44000,44000,44000,0
|
|
20250514,132000,55337600,44000,44000,44000,44000,2
|
|
20250514,131900,55249600,44100,44100,44100,44100,18
|
|
20250514,131800,54455800,44100,44100,44100,44100,0
|
|
20250514,131700,54455800,44100,44100,44100,44100,0
|
|
20250514,131600,54455800,44100,44100,44100,44100,0
|
|
20250514,131500,54455800,44100,44100,44100,44100,0
|
|
20250514,131400,54455800,44100,44100,44100,44100,0
|
|
20250514,131300,54455800,44100,44100,44100,44100,0
|
|
20250514,131200,54455800,44100,44100,44100,44100,0
|
|
20250514,131100,54455800,44100,44100,44100,44100,0
|
|
20250514,131000,54455800,44100,44100,44100,44100,0
|
|
20250514,130900,54455800,44100,44100,44100,44100,0
|
|
20250514,130800,54455800,44100,44100,44100,44100,0
|
|
20250514,130700,54455800,44100,44100,44100,44100,0
|
|
20250514,130600,54455800,44100,44100,44100,44100,0
|
|
20250514,130500,54455800,44100,44100,44100,44100,0
|
|
20250514,130400,54455800,44100,44100,44100,44100,0
|
|
20250514,130300,54455800,44100,44100,44100,44100,0
|
|
20250514,130200,54455800,44100,44100,44100,44100,1
|
|
20250514,130100,54411700,44200,44200,44200,44200,0
|
|
20250514,130000,54411700,44200,44200,44200,44200,0
|
|
20250514,125900,54411700,44200,44200,44200,44200,1
|
|
20250514,125800,54367500,44100,44100,44100,44100,0
|
|
20250514,125700,54367500,44100,44100,44100,44100,0
|
|
20250514,125600,54367500,44100,44100,44100,44100,0
|
|
20250514,125500,54367500,44100,44100,44100,44100,0
|
|
20250514,125400,54367500,44100,44100,44100,44100,0
|
|
20250514,125300,54367500,44100,44100,44100,44100,0
|
|
20250514,125200,54367500,44100,44100,44100,44100,0
|
|
20250514,125100,54367500,44100,44100,44100,44100,0
|
|
20250514,125000,54367500,44100,44100,44100,44100,0
|
|
20250514,124900,54367500,44100,44100,44100,44100,0
|
|
20250514,124800,54367500,44100,44100,44100,44100,0
|
|
20250514,124700,54367500,44100,44100,44100,44100,0
|
|
20250514,124600,54367500,44100,44100,44100,44100,0
|
|
20250514,124500,54367500,44100,44100,44100,44100,0
|
|
20250514,124400,54367500,44100,44100,44100,44100,0
|
|
20250514,124300,54367500,44100,44100,44100,44100,0
|
|
20250514,124200,54367500,44100,44100,44100,44100,0
|
|
20250514,124100,54367500,44100,44100,44100,44100,1
|
|
20250514,124000,54323400,44050,44050,44050,44050,0
|
|
20250514,123900,54323400,44050,44050,44050,44050,0
|
|
20250514,123800,54323400,44050,44050,44050,44050,0
|
|
20250514,123700,54323400,44050,44050,44050,44050,0
|
|
20250514,123600,54323400,44050,44050,44050,44050,0
|
|
20250514,123500,54323400,44050,44050,44050,44050,0
|
|
20250514,123400,54323400,44050,44050,44050,44050,0
|
|
20250514,123300,54323400,44050,44050,44050,44050,0
|
|
20250514,123200,54323400,44050,44050,44050,44050,1
|
|
20250514,123100,54279350,44000,44000,44000,44000,0
|
|
20250514,123000,54279350,44000,44000,44000,44000,0
|
|
20250514,122900,54279350,44000,44000,44000,44000,0
|
|
20250514,122800,54279350,44000,44000,44000,44000,0
|
|
20250514,122700,54279350,44000,44000,44000,44000,4
|
|
20250514,122600,54103350,44000,44000,44000,44000,0
|
|
20250514,122500,54103350,44000,44000,44000,44000,0
|
|
20250514,122400,54103350,44000,44000,44000,44000,9
|
|
20250514,122300,53707350,44000,44000,44000,44000,0
|
|
20250514,122200,53707350,44000,44000,44000,44000,8
|
|
20250514,122100,53355350,44100,44100,44100,44100,0
|
|
20250514,122000,53355350,44100,44100,44100,44100,0
|
|
20250514,121900,53355350,44100,44100,44100,44100,0
|
|
20250514,121800,53355350,44100,44100,44100,44100,0
|
|
20250514,121700,53355350,44100,44100,44100,44100,0
|
|
20250514,121600,53355350,44100,44100,44100,44100,0
|
|
20250514,121500,53355350,44100,44100,44100,44100,0
|
|
20250514,121400,53355350,44100,44100,44100,44100,0
|
|
20250514,121300,53355350,44100,44100,44100,44100,0
|
|
20250514,121200,53355350,44100,44100,44100,44100,0
|
|
20250514,121100,53355350,44100,44100,44100,44100,0
|
|
20250514,121000,53355350,44100,44100,44100,44100,0
|
|
20250514,120900,53355350,44100,44100,44100,44100,0
|
|
20250514,120800,53355350,44100,44100,44100,44100,0
|
|
20250514,120700,53355350,44100,44100,44100,44100,0
|
|
20250514,120600,53355350,44100,44100,44100,44100,0
|
|
20250514,120500,53355350,44100,44100,44100,44100,0
|
|
20250514,120400,53355350,44100,44100,44100,44100,0
|
|
20250514,120300,53355350,44100,44100,44100,44100,0
|
|
20250514,120200,53355350,44100,44100,44100,44100,0
|
|
20250514,120100,53355350,44100,44100,44100,44100,0
|
|
20250514,120000,53355350,44100,44100,44100,44100,0
|
|
20250514,115900,53355350,44100,44100,44100,44100,0
|
|
20250514,115800,53355350,44100,44100,44100,44100,0
|
|
20250514,115700,53355350,44100,44100,44100,44100,0
|
|
20250514,115600,53355350,44100,44100,44100,44100,0
|
|
20250514,115500,53355350,44100,44100,44100,44100,0
|
|
20250514,115400,53355350,44100,44200,44200,44100,92
|
|
20250514,115300,49297950,44250,44250,44250,44250,0
|
|
20250514,115200,49297950,44250,44250,44250,44250,8
|
|
20250514,115100,48943950,44250,43850,44250,43850,192
|
|
20250514,115000,40504400,43850,44000,44000,43850,101
|
|
20250514,114900,36075200,44350,44350,44350,44350,0
|
|
20250514,114800,36075200,44350,44350,44350,44350,0
|
|
20250514,114700,36075200,44350,44350,44350,44350,0
|
|
20250514,114600,36075200,44350,44350,44350,44350,0
|
|
20250514,114500,36075200,44350,44350,44350,44350,0
|
|
20250514,114400,36075200,44350,44350,44350,44350,0
|
|
20250514,114300,36075200,44350,44350,44350,44350,0
|
|
20250514,114200,36075200,44350,44350,44350,44350,0
|
|
20250514,114100,36075200,44350,44350,44350,44350,0
|
|
20250514,114000,36075200,44350,44350,44350,44350,0
|
|
20250514,113900,36075200,44350,44200,44350,44200,4
|
|
20250514,113800,35898250,44150,44150,44150,44150,0
|
|
20250514,113700,35898250,44150,44150,44150,44150,0
|
|
20250514,113600,35898250,44150,44150,44150,44150,0
|
|
20250514,113500,35898250,44150,44150,44150,44150,0
|
|
20250514,113400,35898250,44150,44150,44150,44150,0
|
|
20250514,113300,35898250,44150,44150,44150,44150,0
|
|
20250514,113200,35898250,44150,44150,44150,44150,0
|
|
20250514,113100,35898250,44150,44150,44150,44150,0
|
|
20250514,113000,35898250,44150,44150,44150,44150,0
|
|
20250514,112900,35898250,44150,44150,44150,44150,0
|
|
20250514,112800,35898250,44150,44350,44350,44150,121
|
|
20250514,112700,30550850,44450,44450,44450,44450,0
|
|
20250514,112600,30550850,44450,44450,44450,44450,0
|
|
20250514,112500,30550850,44450,44450,44450,44450,0
|
|
20250514,112400,30550850,44450,44450,44450,44450,0
|
|
20250514,112300,30550850,44450,44450,44450,44450,0
|
|
20250514,112200,30550850,44450,44450,44450,44450,0
|
|
20250514,112100,30550850,44450,44450,44450,44450,0
|
|
20250514,112000,30550850,44450,44350,44450,44200,95
|
|
20250514,111900,26346800,44250,44250,44250,44250,1
|
|
20250514,111800,26302550,44250,44250,44250,44250,6
|
|
20250514,111700,26037050,44350,44250,44500,44200,121
|
|
20250514,111600,20683350,44150,44150,44150,44150,15
|
|
20250514,111500,20021100,44150,43800,44150,43800,281
|
|
20250514,111400,7685050,44150,44150,44150,43900,105
|
|
20250514,111300,3052900,44150,44150,44150,44150,10
|
|
20250514,111200,2611400,44150,44150,44150,44150,0
|
|
20250514,111100,2611400,44150,44150,44150,44150,0
|
|
20250514,111000,2611400,44150,44150,44150,44150,0
|
|
20250514,110900,2611400,44150,44150,44150,44150,0
|
|
20250514,110800,2611400,44150,44150,44150,44150,0
|
|
20250514,110700,2611400,44150,44150,44150,44150,0
|
|
20250514,110600,2611400,44150,44150,44150,44150,0
|
|
20250514,110500,2611400,44150,44150,44150,44150,0
|
|
20250514,110400,2611400,44150,44150,44150,44150,0
|
|
20250514,110300,2611400,44150,44150,44150,44150,0
|
|
20250514,110200,2611400,44150,44150,44150,44150,0
|
|
20250514,110100,2611400,44150,44150,44150,44150,0
|
|
20250514,110000,2611400,44150,44150,44150,44150,0
|
|
20250514,105900,2611400,44150,44150,44150,44150,0
|
|
20250514,105800,2611400,44150,44150,44150,44150,0
|
|
20250514,105700,2611400,44150,44150,44150,44150,0
|
|
20250514,105600,2611400,44150,44150,44150,44150,0
|
|
20250514,105500,2611400,44150,44150,44150,44150,0
|
|
20250514,105400,2611400,44150,44150,44150,44150,0
|
|
20250514,105300,2611400,44150,44150,44150,44150,0
|
|
20250514,105200,2611400,44150,44150,44150,44150,0
|
|
20250514,105100,2611400,44150,44150,44150,44150,0
|
|
20250514,105000,2611400,44150,44150,44150,44150,0
|
|
20250514,104900,2611400,44150,44150,44150,44150,0
|
|
20250514,104800,2611400,44150,44150,44150,44150,0
|
|
20250514,104700,2611400,44150,44150,44150,44150,0
|
|
20250514,104600,2611400,44150,44150,44150,44150,0
|
|
20250514,104500,2611400,44150,44150,44150,44150,0
|
|
20250514,104400,2611400,44150,44150,44150,44150,0
|
|
20250514,104300,2611400,44150,44150,44150,44150,0
|
|
20250514,104200,2611400,44150,44150,44150,44150,0
|
|
20250514,104100,2611400,44150,44150,44150,44150,0
|
|
20250514,104000,2611400,44150,44150,44150,44150,0
|
|
20250514,103900,2611400,44150,44150,44150,44150,0
|
|
20250514,103800,2611400,44150,44150,44150,44150,0
|
|
20250514,103700,2611400,44150,44150,44150,44150,0
|
|
20250514,103600,2611400,44150,44150,44150,44150,1
|
|
20250514,103500,2567250,44150,44150,44150,44150,0
|
|
20250514,103400,2567250,44150,44150,44150,44150,1
|
|
20250514,103300,2523100,44150,44150,44150,44150,0
|
|
20250514,103200,2523100,44150,44150,44150,44150,0
|
|
20250514,103100,2523100,44150,44150,44150,44150,0
|
|
20250514,103000,2523100,44150,44150,44150,44150,0
|
|
20250514,102900,2523100,44150,44150,44150,44150,1
|
|
20250514,102800,2478950,44150,44150,44150,44150,0
|
|
20250514,102700,2478950,44150,44150,44150,44150,0
|
|
20250514,102600,2478950,44150,44150,44150,44150,0
|
|
20250514,102500,2478950,44150,44150,44150,44150,0
|
|
20250514,102400,2478950,44150,44150,44150,44150,0
|
|
20250514,102300,2478950,44150,44150,44150,44150,0
|
|
20250514,102200,2478950,44150,44150,44150,44150,0
|
|
20250514,102100,2478950,44150,44150,44150,44150,0
|
|
20250514,102000,2478950,44150,44150,44150,44150,0
|
|
20250514,101900,2478950,44150,44150,44150,44150,0
|
|
20250514,101800,2478950,44150,44150,44150,44150,0
|
|
20250514,101700,2478950,44150,44150,44150,44150,0
|
|
20250514,101600,2478950,44150,44150,44150,44150,0
|
|
20250514,101500,2478950,44150,44150,44150,44150,1
|
|
20250514,101400,2434800,44150,44150,44150,44150,0
|
|
20250514,101300,2434800,44150,44150,44150,44150,1
|
|
20250514,101200,2390650,44200,44200,44200,44200,0
|
|
20250514,101100,2390650,44200,44200,44200,44200,0
|
|
20250514,101000,2390650,44200,44200,44200,44200,1
|
|
20250514,100900,2346450,44200,44200,44200,44200,3
|
|
20250514,100800,2213850,44200,44200,44200,44200,0
|
|
20250514,100700,2213850,44200,44200,44200,44200,0
|
|
20250514,100600,2213850,44200,44200,44200,44200,0
|
|
20250514,100500,2213850,44200,44200,44200,44200,0
|
|
20250514,100400,2213850,44200,44200,44200,44200,2
|
|
20250514,100300,2125450,44250,44350,44350,44250,18
|
|
20250514,100200,1328600,44400,44400,44400,44400,0
|
|
20250514,100100,1328600,44400,44400,44400,44400,0
|
|
20250514,100000,1328600,44400,44400,44400,44400,0
|
|
20250514,095900,1328600,44400,44400,44400,44400,0
|
|
20250514,095800,1328600,44400,44400,44400,44400,0
|
|
20250514,095700,1328600,44400,44400,44400,44400,0
|
|
20250514,095600,1328600,44400,44400,44400,44400,0
|
|
20250514,095500,1328600,44400,44400,44400,44400,8
|
|
20250514,095400,973400,44400,44400,44400,44400,0
|
|
20250514,095300,973400,44400,44400,44400,44400,0
|
|
20250514,095200,973400,44400,44400,44400,44400,0
|
|
20250514,095100,973400,44400,44400,44400,44400,0
|
|
20250514,095000,973400,44400,44400,44400,44400,0
|
|
20250514,094900,973400,44400,44400,44400,44400,0
|
|
20250514,094800,973400,44400,44400,44400,44400,0
|
|
20250514,094700,973400,44400,44400,44400,44400,0
|
|
20250514,094600,973400,44400,44400,44400,44400,0
|
|
20250514,094500,973400,44400,44400,44400,44400,0
|
|
20250514,094400,973400,44400,44400,44400,44400,0
|
|
20250514,094300,973400,44400,44400,44400,44400,0
|
|
20250514,094200,973400,44400,44400,44400,44400,1
|
|
20250514,094100,929000,44400,44400,44400,44400,0
|
|
20250514,094000,929000,44400,44400,44400,44400,0
|
|
20250514,093900,929000,44400,44400,44400,44400,0
|
|
20250514,093800,929000,44400,44400,44400,44400,0
|
|
20250514,093700,929000,44400,44400,44400,44400,1
|
|
20250514,093600,884600,44400,44400,44400,44400,0
|
|
20250514,093500,884600,44400,44400,44400,44400,0
|
|
20250514,093400,884600,44400,44400,44400,44400,0
|
|
20250514,093300,884600,44400,44400,44400,44400,0
|
|
20250514,093200,884600,44400,44400,44400,44400,0
|
|
20250514,093100,884600,44400,44400,44400,44400,0
|
|
20250514,093000,884600,44400,44400,44400,44400,0
|
|
20250514,092900,884600,44400,44400,44400,44400,0
|
|
20250514,092800,884600,44400,44250,44400,44250,15
|
|
20250514,092700,220700,44300,44300,44300,44300,0
|
|
20250514,092600,220700,44300,44300,44300,44300,0
|
|
20250514,092500,220700,44300,44300,44300,44300,0
|
|
20250514,092400,220700,44300,44300,44300,44300,0
|
|
20250514,092300,220700,44300,44300,44300,44300,0
|
|
20250514,092200,220700,44300,44300,44300,44300,0
|
|
20250514,092100,220700,44300,44300,44300,44300,0
|
|
20250514,092000,220700,44300,44300,44300,44300,0
|
|
20250514,091900,220700,44300,44300,44300,44300,0
|
|
20250514,091800,220700,44300,44300,44300,44300,0
|
|
20250514,091700,220700,44300,44300,44300,44300,0
|
|
20250514,091600,220700,44300,44300,44300,44300,0
|
|
20250514,091500,220700,44300,44300,44300,44300,0
|
|
20250514,091400,220700,44300,44300,44300,44300,0
|
|
20250514,091300,220700,44300,44300,44300,44300,0
|
|
20250514,091200,220700,44300,44300,44300,44300,0
|
|
20250514,091100,220700,44300,44300,44300,44300,0
|
|
20250514,091000,220700,44300,44300,44300,44300,0
|
|
20250514,090900,220700,44300,44300,44300,44300,0
|
|
20250514,090800,220700,44300,44300,44300,44300,2
|
|
20250514,090700,132100,44200,44200,44200,44200,0
|
|
20250514,090600,132100,44200,44200,44200,44200,0
|
|
20250514,090500,132100,44200,44200,44200,44200,0
|
|
20250514,090400,132100,44200,44200,44200,44200,0
|
|
20250514,090300,132100,44200,44200,44200,44200,0
|
|
20250514,090200,132100,44200,44200,44200,44200,0
|
|
20250514,090100,132100,44200,44200,44200,44200,1
|
|
20250514,090000,87900,43950,43950,43950,43950,2
|