575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,183200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,183100,7515539145,17740,17740,17740,17740,0
|
|
20250502,183000,7515539145,17740,17740,17740,17740,0
|
|
20250502,182900,7515539145,17740,17740,17740,17740,0
|
|
20250502,182800,7515539145,17740,17740,17740,17740,0
|
|
20250502,182700,7515539145,17740,17740,17740,17740,0
|
|
20250502,182600,7515539145,17740,17740,17740,17740,0
|
|
20250502,182500,7515539145,17740,17740,17740,17740,0
|
|
20250502,182400,7515539145,17740,17740,17740,17740,0
|
|
20250502,182300,7515539145,17740,17740,17740,17740,0
|
|
20250502,182200,7515539145,17740,17740,17740,17740,0
|
|
20250502,182100,7515539145,17740,17740,17740,17740,0
|
|
20250502,182000,7515539145,17740,17740,17740,17740,0
|
|
20250502,181900,7515539145,17740,17740,17740,17740,0
|
|
20250502,181800,7515539145,17740,17740,17740,17740,0
|
|
20250502,181700,7515539145,17740,17740,17740,17740,0
|
|
20250502,181600,7515539145,17740,17740,17740,17740,0
|
|
20250502,181500,7515539145,17740,17740,17740,17740,0
|
|
20250502,181400,7515539145,17740,17740,17740,17740,0
|
|
20250502,181300,7515539145,17740,17740,17740,17740,0
|
|
20250502,181200,7515539145,17740,17740,17740,17740,0
|
|
20250502,181100,7515539145,17740,17740,17740,17740,0
|
|
20250502,181000,7515539145,17740,17740,17740,17740,0
|
|
20250502,180900,7515539145,17740,17740,17740,17740,0
|
|
20250502,180800,7515539145,17740,17740,17740,17740,0
|
|
20250502,180700,7515539145,17740,17740,17740,17740,0
|
|
20250502,180600,7515539145,17740,17740,17740,17740,0
|
|
20250502,180500,7515539145,17740,17740,17740,17740,0
|
|
20250502,180400,7515539145,17740,17740,17740,17740,0
|
|
20250502,180300,7515539145,17740,17740,17740,17740,0
|
|
20250502,180200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,180100,7515539145,17740,17740,17740,17740,0
|
|
20250502,180000,7515539145,17740,17740,17740,17740,0
|
|
20250502,175900,7515539145,17740,17740,17740,17740,0
|
|
20250502,175800,7515539145,17740,17740,17740,17740,0
|
|
20250502,175700,7515539145,17740,17740,17740,17740,0
|
|
20250502,175600,7515539145,17740,17740,17740,17740,0
|
|
20250502,175500,7515539145,17740,17740,17740,17740,0
|
|
20250502,175400,7515539145,17740,17740,17740,17740,0
|
|
20250502,175300,7515539145,17740,17740,17740,17740,0
|
|
20250502,175200,7515539145,17740,17740,17740,17740,0
|
|
20250502,175100,7515539145,17740,17740,17740,17740,0
|
|
20250502,175000,7515539145,17740,17740,17740,17740,0
|
|
20250502,174900,7515539145,17740,17740,17740,17740,0
|
|
20250502,174800,7515539145,17740,17740,17740,17740,0
|
|
20250502,174700,7515539145,17740,17740,17740,17740,0
|
|
20250502,174600,7515539145,17740,17740,17740,17740,0
|
|
20250502,174500,7515539145,17740,17740,17740,17740,0
|
|
20250502,174400,7515539145,17740,17740,17740,17740,0
|
|
20250502,174300,7515539145,17740,17740,17740,17740,0
|
|
20250502,174200,7515539145,17740,17740,17740,17740,0
|
|
20250502,174100,7515539145,17740,17740,17740,17740,0
|
|
20250502,174000,7515539145,17740,17740,17740,17740,0
|
|
20250502,173900,7515539145,17740,17740,17740,17740,0
|
|
20250502,173800,7515539145,17740,17740,17740,17740,0
|
|
20250502,173700,7515539145,17740,17740,17740,17740,0
|
|
20250502,173600,7515539145,17740,17740,17740,17740,0
|
|
20250502,173500,7515539145,17740,17740,17740,17740,0
|
|
20250502,173400,7515539145,17740,17740,17740,17740,0
|
|
20250502,173300,7515539145,17740,17740,17740,17740,0
|
|
20250502,173200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,173100,7515539145,17740,17740,17740,17740,0
|
|
20250502,173000,7515539145,17740,17740,17740,17740,0
|
|
20250502,172900,7515539145,17740,17740,17740,17740,0
|
|
20250502,172800,7515539145,17740,17740,17740,17740,0
|
|
20250502,172700,7515539145,17740,17740,17740,17740,0
|
|
20250502,172600,7515539145,17740,17740,17740,17740,0
|
|
20250502,172500,7515539145,17740,17740,17740,17740,0
|
|
20250502,172400,7515539145,17740,17740,17740,17740,0
|
|
20250502,172300,7515539145,17740,17740,17740,17740,0
|
|
20250502,172200,7515539145,17740,17740,17740,17740,0
|
|
20250502,172100,7515539145,17740,17740,17740,17740,0
|
|
20250502,172000,7515539145,17740,17740,17740,17740,0
|
|
20250502,171900,7515539145,17740,17740,17740,17740,0
|
|
20250502,171800,7515539145,17740,17740,17740,17740,0
|
|
20250502,171700,7515539145,17740,17740,17740,17740,0
|
|
20250502,171600,7515539145,17740,17740,17740,17740,0
|
|
20250502,171500,7515539145,17740,17740,17740,17740,0
|
|
20250502,171400,7515539145,17740,17740,17740,17740,0
|
|
20250502,171300,7515539145,17740,17740,17740,17740,0
|
|
20250502,171200,7515539145,17740,17740,17740,17740,0
|
|
20250502,171100,7515539145,17740,17740,17740,17740,0
|
|
20250502,171000,7515539145,17740,17740,17740,17740,0
|
|
20250502,170900,7515539145,17740,17740,17740,17740,0
|
|
20250502,170800,7515539145,17740,17740,17740,17740,0
|
|
20250502,170700,7515539145,17740,17740,17740,17740,0
|
|
20250502,170600,7515539145,17740,17740,17740,17740,0
|
|
20250502,170500,7515539145,17740,17740,17740,17740,0
|
|
20250502,170400,7515539145,17740,17740,17740,17740,0
|
|
20250502,170300,7515539145,17740,17740,17740,17740,0
|
|
20250502,170200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,170100,7515539145,17740,17740,17740,17740,0
|
|
20250502,170000,7515539145,17740,17740,17740,17740,0
|
|
20250502,165900,7515539145,17740,17740,17740,17740,0
|
|
20250502,165800,7515539145,17740,17740,17740,17740,0
|
|
20250502,165700,7515539145,17740,17740,17740,17740,0
|
|
20250502,165600,7515539145,17740,17740,17740,17740,0
|
|
20250502,165500,7515539145,17740,17740,17740,17740,0
|
|
20250502,165400,7515539145,17740,17740,17740,17740,0
|
|
20250502,165300,7515539145,17740,17740,17740,17740,0
|
|
20250502,165200,7515539145,17740,17740,17740,17740,0
|
|
20250502,165100,7515539145,17740,17740,17740,17740,0
|
|
20250502,165000,7515539145,17740,17740,17740,17740,0
|
|
20250502,164900,7515539145,17740,17740,17740,17740,0
|
|
20250502,164800,7515539145,17740,17740,17740,17740,0
|
|
20250502,164700,7515539145,17740,17740,17740,17740,0
|
|
20250502,164600,7515539145,17740,17740,17740,17740,0
|
|
20250502,164500,7515539145,17740,17740,17740,17740,0
|
|
20250502,164400,7515539145,17740,17740,17740,17740,0
|
|
20250502,164300,7515539145,17740,17740,17740,17740,0
|
|
20250502,164200,7515539145,17740,17740,17740,17740,0
|
|
20250502,164100,7515539145,17740,17740,17740,17740,0
|
|
20250502,164000,7515539145,17740,17740,17740,17740,0
|
|
20250502,163900,7515539145,17740,17740,17740,17740,0
|
|
20250502,163800,7515539145,17740,17740,17740,17740,0
|
|
20250502,163700,7515539145,17740,17740,17740,17740,0
|
|
20250502,163600,7515539145,17740,17740,17740,17740,0
|
|
20250502,163500,7515539145,17740,17740,17740,17740,0
|
|
20250502,163400,7515539145,17740,17740,17740,17740,0
|
|
20250502,163300,7515539145,17740,17740,17740,17740,0
|
|
20250502,163200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,163100,7515539145,17740,17740,17740,17740,0
|
|
20250502,163000,7515539145,17740,17740,17740,17740,0
|
|
20250502,162900,7515539145,17740,17740,17740,17740,0
|
|
20250502,162800,7515539145,17740,17740,17740,17740,0
|
|
20250502,162700,7515539145,17740,17740,17740,17740,0
|
|
20250502,162600,7515539145,17740,17740,17740,17740,0
|
|
20250502,162500,7515539145,17740,17740,17740,17740,0
|
|
20250502,162400,7515539145,17740,17740,17740,17740,0
|
|
20250502,162300,7515539145,17740,17740,17740,17740,0
|
|
20250502,162200,7515539145,17740,17740,17740,17740,0
|
|
20250502,162100,7515539145,17740,17740,17740,17740,0
|
|
20250502,162000,7515539145,17740,17740,17740,17740,0
|
|
20250502,161900,7515539145,17740,17740,17740,17740,0
|
|
20250502,161800,7515539145,17740,17740,17740,17740,0
|
|
20250502,161700,7515539145,17740,17740,17740,17740,0
|
|
20250502,161600,7515539145,17740,17740,17740,17740,0
|
|
20250502,161500,7515539145,17740,17740,17740,17740,0
|
|
20250502,161400,7515539145,17740,17740,17740,17740,0
|
|
20250502,161300,7515539145,17740,17740,17740,17740,0
|
|
20250502,161200,7515539145,17740,17740,17740,17740,0
|
|
20250502,161100,7515539145,17740,17740,17740,17740,0
|
|
20250502,161000,7515539145,17740,17740,17740,17740,0
|
|
20250502,160900,7515539145,17740,17740,17740,17740,0
|
|
20250502,160800,7515539145,17740,17740,17740,17740,0
|
|
20250502,160700,7515539145,17740,17740,17740,17740,0
|
|
20250502,160600,7515539145,17740,17740,17740,17740,0
|
|
20250502,160500,7515539145,17740,17740,17740,17740,0
|
|
20250502,160400,7515539145,17740,17740,17740,17740,0
|
|
20250502,160300,7515539145,17740,17740,17740,17740,0
|
|
20250502,160200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,160100,7515539145,17740,17740,17740,17740,0
|
|
20250502,160000,7515539145,17740,17740,17740,17740,0
|
|
20250502,155900,7515539145,17740,17740,17740,17740,0
|
|
20250502,155800,7515539145,17740,17740,17740,17740,0
|
|
20250502,155700,7515539145,17740,17740,17740,17740,0
|
|
20250502,155600,7515539145,17740,17740,17740,17740,0
|
|
20250502,155500,7515539145,17740,17740,17740,17740,0
|
|
20250502,155400,7515539145,17740,17740,17740,17740,0
|
|
20250502,155300,7515539145,17740,17740,17740,17740,0
|
|
20250502,155200,7515539145,17740,17740,17740,17740,0
|
|
20250502,155100,7515539145,17740,17740,17740,17740,0
|
|
20250502,155000,7515539145,17740,17740,17740,17740,0
|
|
20250502,154900,7515539145,17740,17740,17740,17740,0
|
|
20250502,154800,7515539145,17740,17740,17740,17740,0
|
|
20250502,154700,7515539145,17740,17740,17740,17740,0
|
|
20250502,154600,7515539145,17740,17740,17740,17740,0
|
|
20250502,154500,7515539145,17740,17740,17740,17740,0
|
|
20250502,154400,7515539145,17740,17740,17740,17740,0
|
|
20250502,154300,7515539145,17740,17740,17740,17740,0
|
|
20250502,154200,7515539145,17740,17740,17740,17740,0
|
|
20250502,154100,7515539145,17740,17740,17740,17740,0
|
|
20250502,154000,7515539145,17740,17740,17740,17740,0
|
|
20250502,153900,7515539145,17740,17740,17740,17740,0
|
|
20250502,153800,7515539145,17740,17740,17740,17740,0
|
|
20250502,153700,7515539145,17740,17740,17740,17740,0
|
|
20250502,153600,7515539145,17740,17740,17740,17740,0
|
|
20250502,153500,7515539145,17740,17740,17740,17740,0
|
|
20250502,153400,7515539145,17740,17740,17740,17740,0
|
|
20250502,153300,7515539145,17740,17740,17740,17740,0
|
|
20250502,153200,7515539145,17740,17740,17740,17740,28519
|
|
20250502,153100,7515539145,17740,17740,17740,17740,0
|
|
20250502,153000,7515539145,17740,17740,17740,17740,28519
|
|
20250502,152900,7009612085,17780,17780,17780,17780,0
|
|
20250502,152800,7009612085,17780,17780,17780,17780,0
|
|
20250502,152700,7009612085,17780,17780,17780,17780,0
|
|
20250502,152600,7009612085,17780,17780,17780,17780,0
|
|
20250502,152500,7009612085,17780,17780,17780,17780,0
|
|
20250502,152400,7009612085,17780,17780,17780,17780,0
|
|
20250502,152300,7009612085,17780,17780,17780,17780,0
|
|
20250502,152200,7009612085,17780,17780,17780,17780,0
|
|
20250502,152100,7009612085,17780,17780,17780,17780,0
|
|
20250502,152000,7009612085,17780,17780,17780,17780,0
|
|
20250502,151900,7009612085,17780,17690,17780,17670,973
|
|
20250502,151800,6992393065,17690,17680,17690,17670,1318
|
|
20250502,151700,6969097955,17680,17660,17690,17660,2782
|
|
20250502,151600,6919938115,17660,17670,17680,17660,1914
|
|
20250502,151500,6886121355,17670,17680,17690,17670,2758
|
|
20250502,151400,6837357015,17680,17690,17700,17680,673
|
|
20250502,151300,6825453315,17690,17690,17700,17680,1660
|
|
20250502,151200,6796084705,17690,17710,17710,17690,369
|
|
20250502,151100,6789556965,17690,17700,17720,17690,1205
|
|
20250502,151000,6768226505,17700,17690,17710,17690,3435
|
|
20250502,150900,6707427965,17690,17700,17700,17680,5219
|
|
20250502,150800,6615067705,17700,17730,17730,17700,4191
|
|
20250502,150700,6540823685,17720,17720,17730,17720,916
|
|
20250502,150600,6524587165,17720,17730,17730,17720,1682
|
|
20250502,150500,6494769335,17730,17730,17730,17730,236
|
|
20250502,150400,6490585055,17730,17730,17740,17730,258
|
|
20250502,150300,6486010525,17740,17730,17740,17730,1980
|
|
20250502,150200,6450890825,17730,17740,17740,17730,1137
|
|
20250502,150100,6430723515,17740,17740,17750,17740,499
|
|
20250502,150000,6421871245,17750,17750,17750,17740,240
|
|
20250502,145900,6417613515,17740,17750,17760,17740,455
|
|
20250502,145800,6409539305,17750,17750,17760,17750,189
|
|
20250502,145700,6406184085,17750,17760,17770,17750,344
|
|
20250502,145600,6400076175,17770,17760,17770,17760,280
|
|
20250502,145500,6395102875,17750,17730,17780,17730,3540
|
|
20250502,145400,6332287585,17740,17730,17740,17730,317
|
|
20250502,145300,6326666485,17740,17740,17750,17730,1550
|
|
20250502,145200,6299172215,17740,17740,17750,17740,332
|
|
20250502,145100,6293281885,17740,17740,17750,17740,201
|
|
20250502,145000,6289715745,17750,17750,17750,17740,302
|
|
20250502,144900,6284357385,17740,17750,17750,17740,468
|
|
20250502,144800,6276052225,17740,17760,17760,17740,288
|
|
20250502,144700,6270940625,17760,17760,17760,17750,277
|
|
20250502,144600,6266023365,17760,17760,17760,17750,235
|
|
20250502,144500,6261851555,17750,17760,17760,17750,190
|
|
20250502,144400,6258478585,17760,17760,17760,17750,66
|
|
20250502,144300,6257306555,17750,17750,17760,17750,295
|
|
20250502,144200,6252070015,17750,17740,17750,17740,1274
|
|
20250502,144100,6229457915,17750,17750,17750,17740,84
|
|
20250502,144000,6227967105,17740,17730,17750,17730,3009
|
|
20250502,143900,6174588025,17730,17740,17740,17730,282
|
|
20250502,143800,6169587465,17740,17750,17750,17730,1108
|
|
20250502,143700,6149931255,17750,17740,17750,17740,420
|
|
20250502,143600,6142479375,17740,17760,17760,17740,1880
|
|
20250502,143500,6109122705,17760,17760,17760,17750,1131
|
|
20250502,143400,6089046895,17760,17760,17760,17750,1026
|
|
20250502,143300,6070835015,17760,17760,17770,17750,301
|
|
20250502,143200,6065489085,17760,17760,17770,17760,159
|
|
20250502,143100,6062664635,17760,17760,17770,17750,1284
|
|
20250502,143000,6039860725,17760,17770,17770,17760,205
|
|
20250502,142900,6036219555,17770,17760,17770,17760,396
|
|
20250502,142800,6029184645,17770,17770,17770,17760,195
|
|
20250502,142700,6025720975,17770,17770,17770,17760,46
|
|
20250502,142600,6024903685,17770,17760,17770,17760,233
|
|
20250502,142500,6020765115,17770,17770,17770,17760,170
|
|
20250502,142400,6017745435,17770,17770,17770,17770,285
|
|
20250502,142300,6012680985,17770,17790,17790,17760,331
|
|
20250502,142200,6006795345,17780,17760,17780,17760,5823
|
|
20250502,142100,5903315245,17760,17770,17770,17760,320
|
|
20250502,142000,5897631685,17770,17760,17770,17760,483
|
|
20250502,141900,5889052775,17770,17770,17770,17760,265
|
|
20250502,141800,5884345995,17770,17760,17770,17760,740
|
|
20250502,141700,5871203145,17770,17770,17770,17760,165
|
|
20250502,141600,5868272225,17760,17760,17770,17760,194
|
|
20250502,141500,5864826395,17760,17770,17770,17760,268
|
|
20250502,141400,5860066225,17770,17770,17770,17760,116
|
|
20250502,141300,5858005455,17770,17770,17770,17760,176
|
|
20250502,141200,5854878845,17770,17780,17790,17760,1362
|
|
20250502,141100,5830670975,17780,17790,17790,17780,320
|
|
20250502,141000,5824980845,17780,17780,17790,17780,265
|
|
20250502,140900,5820268685,17790,17780,17790,17780,218
|
|
20250502,140800,5816392265,17790,17790,17790,17780,178
|
|
20250502,140700,5813226935,17790,17790,17790,17780,131
|
|
20250502,140600,5810896525,17790,17780,17790,17780,92
|
|
20250502,140500,5809260355,17790,17800,17800,17790,211
|
|
20250502,140400,5805506405,17800,17780,17800,17780,1950
|
|
20250502,140300,5770815935,17780,17790,17790,17780,106
|
|
20250502,140200,5768930865,17790,17790,17790,17790,500
|
|
20250502,140100,5760035865,17790,17790,17790,17780,92
|
|
20250502,140000,5758399745,17790,17790,17790,17790,40
|
|
20250502,135900,5757688145,17790,17790,17790,17780,1871
|
|
20250502,135800,5724404795,17790,17790,17790,17780,90
|
|
20250502,135700,5722804185,17780,17790,17790,17780,56
|
|
20250502,135600,5721808065,17790,17810,17810,17780,9957
|
|
20250502,135500,5544581035,17810,17800,17810,17800,480
|
|
20250502,135400,5536032245,17810,17810,17810,17800,690
|
|
20250502,135300,5523743835,17810,17820,17820,17810,216
|
|
20250502,135200,5519896575,17820,17820,17820,17810,73
|
|
20250502,135100,5518595795,17820,17820,17820,17810,638
|
|
20250502,135000,5507227325,17820,17770,17880,17770,3705
|
|
20250502,134900,5441341785,17760,17770,17770,17760,320
|
|
20250502,134800,5435658005,17770,17770,17770,17760,396
|
|
20250502,134700,5428621235,17770,17770,17780,17770,233
|
|
20250502,134600,5424480575,17770,17780,17780,17770,692
|
|
20250502,134500,5412178615,17780,17780,17780,17780,653
|
|
20250502,134400,5400568275,17770,17780,17780,17770,165
|
|
20250502,134300,5397636175,17770,17790,17800,17770,2413
|
|
20250502,134200,5354741905,17790,17790,17790,17780,614
|
|
20250502,134100,5343819335,17790,17800,17800,17790,334
|
|
20250502,134000,5337877065,17800,17800,17800,17800,15
|
|
20250502,133900,5337610065,17800,17800,17800,17790,519
|
|
20250502,133800,5328373435,17800,17800,17800,17790,1283
|
|
20250502,133700,5305536855,17800,17790,17800,17790,304
|
|
20250502,133600,5300128175,17790,17790,17800,17790,290
|
|
20250502,133500,5294968775,17800,17790,17800,17790,12
|
|
20250502,133400,5294755255,17790,17800,17800,17790,261
|
|
20250502,133300,5290110025,17800,17800,17800,17790,191
|
|
20250502,133200,5286710295,17800,17800,17800,17790,679
|
|
20250502,133100,5274624585,17790,17770,17790,17770,5080
|
|
20250502,133000,5184292365,17780,17780,17780,17770,3954
|
|
20250502,132900,5113990525,17780,17780,17790,17780,1418
|
|
20250502,132800,5088778475,17780,17800,17800,17780,254
|
|
20250502,132700,5084260035,17790,17800,17800,17790,257
|
|
20250502,132600,5079687965,17790,17790,17800,17790,211
|
|
20250502,132500,5075933385,17800,17800,17810,17800,304
|
|
20250502,132400,5070522095,17800,17800,17810,17800,354
|
|
20250502,132300,5064220835,17800,17800,17810,17800,177
|
|
20250502,132200,5061070165,17800,17800,17800,17800,148
|
|
20250502,132100,5058435765,17810,17810,17810,17800,1013
|
|
20250502,132000,5040395815,17810,17810,17820,17800,584
|
|
20250502,131900,5029995235,17810,17810,17820,17810,477
|
|
20250502,131800,5021499845,17810,17820,17820,17810,161
|
|
20250502,131700,5018632315,17810,17810,17820,17810,608
|
|
20250502,131600,5007799625,17810,17810,17820,17810,215
|
|
20250502,131500,5003969845,17810,17820,17820,17810,201
|
|
20250502,131400,5000389925,17820,17820,17820,17820,385
|
|
20250502,131300,4993529225,17830,17820,17830,17820,228
|
|
20250502,131200,4989465135,17820,17820,17830,17820,217
|
|
20250502,131100,4985598165,17820,17820,17830,17820,473
|
|
20250502,131000,4977169265,17820,17820,17820,17820,628
|
|
20250502,130900,4965978305,17810,17800,17810,17800,1693
|
|
20250502,130800,4935833075,17800,17800,17810,17800,2302
|
|
20250502,130700,4894855645,17790,17790,17800,17790,257
|
|
20250502,130600,4890283415,17790,17790,17800,17790,160
|
|
20250502,130500,4887436985,17790,17790,17790,17790,152
|
|
20250502,130400,4884732905,17790,17800,17800,17790,7
|
|
20250502,130300,4884608335,17790,17810,17810,17790,682
|
|
20250502,130200,4872464275,17810,17815,17820,17810,314
|
|
20250502,130100,4866870740,17815,17810,17820,17810,778
|
|
20250502,130000,4853014135,17800,17790,17800,17790,1509
|
|
20250502,125900,4826154175,17800,17790,17800,17790,226
|
|
20250502,125800,4822133475,17790,17800,17800,17790,178
|
|
20250502,125700,4818966835,17790,17780,17790,17780,2335
|
|
20250502,125600,4777431075,17790,17800,17810,17790,4069
|
|
20250502,125500,4705009075,17800,17820,17820,17800,1000
|
|
20250502,125400,4687205445,17820,17830,17830,17820,629
|
|
20250502,125300,4675992615,17830,17830,17830,17830,154
|
|
20250502,125200,4673246795,17830,17840,17850,17830,394
|
|
20250502,125100,4666217885,17840,17840,17850,17840,142
|
|
20250502,125000,4663684595,17850,17840,17850,17840,239
|
|
20250502,124900,4659420545,17840,17840,17850,17840,260
|
|
20250502,124800,4654780795,17850,17850,17850,17840,195
|
|
20250502,124700,4651301355,17850,17840,17850,17840,144
|
|
20250502,124600,4648732275,17840,17840,17840,17840,7
|
|
20250502,124500,4648607395,17840,17840,17850,17830,2755
|
|
20250502,124400,4599458225,17830,17840,17840,17830,205
|
|
20250502,124300,4595801265,17840,17850,17850,17840,236
|
|
20250502,124200,4591590905,17840,17850,17850,17840,236
|
|
20250502,124100,4587380645,17840,17850,17850,17840,235
|
|
20250502,124000,4583187635,17850,17840,17850,17840,372
|
|
20250502,123900,4576551025,17840,17840,17840,17840,11
|
|
20250502,123800,4576354785,17840,17850,17850,17840,483
|
|
20250502,123700,4567737925,17850,17850,17850,17840,223
|
|
20250502,123600,4563757445,17850,17860,17870,17850,741
|
|
20250502,123500,4550523535,17870,17870,17870,17860,62
|
|
20250502,123400,4549416085,17870,17850,17870,17850,1018
|
|
20250502,123300,4531231785,17850,17845,17860,17845,818
|
|
20250502,123200,4516630205,17845,17840,17850,17840,1211
|
|
20250502,123100,4495025915,17830,17830,17840,17830,170
|
|
20250502,123000,4491994785,17830,17830,17840,17830,315
|
|
20250502,122900,4486377945,17840,17830,17840,17820,692
|
|
20250502,122800,4474039565,17830,17820,17830,17820,1232
|
|
20250502,122700,4452084895,17820,17810,17820,17810,225
|
|
20250502,122600,4448075895,17810,17820,17830,17810,3020
|
|
20250502,122500,4394248475,17820,17820,17830,17820,1190
|
|
20250502,122400,4373042465,17820,17820,17830,17820,185
|
|
20250502,122300,4369745735,17830,17820,17830,17820,91
|
|
20250502,122200,4368123985,17830,17830,17840,17830,62
|
|
20250502,122100,4367018465,17830,17830,17840,17830,249
|
|
20250502,122000,4362578685,17830,17830,17835,17830,102
|
|
20250502,121900,4360760020,17830,17830,17840,17830,746
|
|
20250502,121800,4347457610,17840,17840,17840,17830,149
|
|
20250502,121700,4344800620,17840,17840,17840,17830,753
|
|
20250502,121600,4331367460,17840,17840,17840,17830,186
|
|
20250502,121500,4328049710,17830,17840,17840,17830,178
|
|
20250502,121400,4324874260,17840,17840,17850,17840,45
|
|
20250502,121300,4324071430,17850,17850,17850,17840,1372
|
|
20250502,121200,4299588570,17850,17850,17860,17850,161
|
|
20250502,121100,4296714650,17850,17860,17860,17850,68
|
|
20250502,121000,4295500730,17860,17850,17860,17850,122
|
|
20250502,120900,4293321920,17850,17860,17860,17850,67
|
|
20250502,120800,4292125835,17860,17860,17860,17850,259
|
|
20250502,120700,4287500655,17860,17850,17860,17850,159
|
|
20250502,120600,4284661345,17860,17840,17860,17840,1990
|
|
20250502,120500,4249141255,17850,17840,17850,17840,94
|
|
20250502,120400,4247464255,17840,17850,17850,17840,112
|
|
20250502,120300,4245466055,17840,17840,17850,17830,588
|
|
20250502,120200,4234979205,17840,17840,17850,17840,121
|
|
20250502,120100,4232820535,17840,17830,17850,17830,630
|
|
20250502,120000,4221581865,17840,17840,17840,17830,185
|
|
20250502,115900,4218281535,17830,17840,17840,17830,1060
|
|
20250502,115800,4199378415,17840,17840,17840,17830,536
|
|
20250502,115700,4189816335,17840,17840,17850,17840,665
|
|
20250502,115600,4177951605,17850,17850,17850,17840,83
|
|
20250502,115500,4176470725,17850,17840,17850,17830,225
|
|
20250502,115400,4172456775,17840,17850,17850,17830,814
|
|
20250502,115300,4157933695,17860,17850,17860,17850,49
|
|
20250502,115200,4157058985,17860,17830,17860,17830,2006
|
|
20250502,115100,4121264705,17820,17820,17830,17820,457
|
|
20250502,115000,4113117455,17830,17830,17830,17820,84
|
|
20250502,114900,4111620385,17830,17820,17830,17820,65
|
|
20250502,114800,4110461995,17830,17830,17830,17830,234
|
|
20250502,114700,4106289775,17830,17830,17840,17830,244
|
|
20250502,114600,4101939245,17820,17825,17840,17820,1232
|
|
20250502,114500,4079974770,17825,17820,17830,17820,119
|
|
20250502,114400,4077853895,17820,17820,17830,17820,190
|
|
20250502,114300,4074468005,17820,17800,17820,17800,1030
|
|
20250502,114200,4056122495,17810,17780,17810,17780,1188
|
|
20250502,114100,4034983935,17790,17780,17790,17780,232
|
|
20250502,114000,4030856715,17780,17790,17790,17780,190
|
|
20250502,113900,4027478395,17790,17790,17790,17780,216
|
|
20250502,113800,4023636425,17790,17790,17800,17790,1995
|
|
20250502,113700,3988125845,17790,17790,17800,17790,112
|
|
20250502,113600,3986133275,17790,17790,17800,17790,390
|
|
20250502,113500,3979194565,17790,17790,17800,17780,1152
|
|
20250502,113400,3958700565,17790,17790,17790,17780,331
|
|
20250502,113300,3952813945,17790,17780,17800,17780,476
|
|
20250502,113200,3944345025,17780,17750,17780,17750,1617
|
|
20250502,113100,3915613315,17750,17750,17760,17740,512
|
|
20250502,113000,3906525625,17740,17740,17750,17740,1133
|
|
20250502,112900,3886416475,17750,17740,17750,17740,1029
|
|
20250502,112800,3868161595,17740,17750,17750,17740,399
|
|
20250502,112700,3861083215,17750,17750,17750,17740,206
|
|
20250502,112600,3857427675,17750,17750,17760,17750,217
|
|
20250502,112500,3853575885,17750,17750,17760,17750,305
|
|
20250502,112400,3848161995,17750,17740,17750,17740,362
|
|
20250502,112300,3841737375,17750,17730,17760,17730,358
|
|
20250502,112200,3835388645,17730,17750,17760,17730,1484
|
|
20250502,112100,3809051235,17745,17740,17750,17730,311
|
|
20250502,112000,3803533255,17740,17720,17740,17720,1130
|
|
20250502,111900,3783496045,17730,17720,17730,17720,464
|
|
20250502,111800,3775273095,17720,17710,17730,17700,2077
|
|
20250502,111700,3738482365,17700,17710,17710,17700,727
|
|
20250502,111600,3725613395,17710,17710,17710,17700,333
|
|
20250502,111500,3719719195,17710,17710,17710,17700,410
|
|
20250502,111400,3712461015,17700,17700,17710,17700,343
|
|
20250502,111300,3706387825,17700,17710,17720,17700,411
|
|
20250502,111200,3699108585,17720,17710,17720,17700,1785
|
|
20250502,111100,3667495735,17710,17700,17710,17700,591
|
|
20250502,111000,3657030565,17690,17680,17700,17680,10225
|
|
20250502,110900,3476135305,17690,17690,17690,17680,194
|
|
20250502,110800,3472704835,17690,17680,17690,17680,1100
|
|
20250502,110700,3453255395,17690,17690,17690,17680,1221
|
|
20250502,110600,3431657665,17690,17700,17700,17690,254
|
|
20250502,110500,3427164305,17700,17690,17700,17690,415
|
|
20250502,110400,3419821545,17700,17700,17700,17690,1182
|
|
20250502,110300,3398910625,17700,17700,17700,17690,655
|
|
20250502,110200,3387317695,17700,17690,17700,17690,298
|
|
20250502,110100,3382043895,17700,17720,17730,17690,10673
|
|
20250502,110000,3193008885,17730,17720,17730,17720,457
|
|
20250502,105900,3184907355,17730,17730,17730,17720,459
|
|
20250502,105800,3176771085,17730,17720,17730,17720,1088
|
|
20250502,105700,3157487985,17730,17730,17730,17720,342
|
|
20250502,105600,3151425555,17730,17740,17740,17730,2000
|
|
20250502,105500,3115964405,17730,17730,17740,17730,553
|
|
20250502,105400,3106159695,17740,17740,17740,17730,305
|
|
20250502,105300,3100750105,17730,17740,17740,17730,1379
|
|
20250502,105200,3076288235,17750,17770,17770,17750,6830
|
|
20250502,105100,2955032425,17760,17760,17770,17760,632
|
|
20250502,105000,2943807835,17760,17760,17770,17760,213
|
|
20250502,104900,2940023605,17770,17780,17780,17760,1676
|
|
20250502,104800,2910240745,17780,17780,17780,17770,284
|
|
20250502,104700,2905191705,17780,17780,17780,17770,504
|
|
20250502,104600,2896231275,17780,17780,17780,17770,4663
|
|
20250502,104500,2813342035,17790,17780,17790,17780,150
|
|
20250502,104400,2810674435,17780,17780,17790,17780,406
|
|
20250502,104300,2803452665,17780,17800,17800,17780,1925
|
|
20250502,104200,2769203725,17800,17800,17810,17800,478
|
|
20250502,104100,2760694325,17810,17800,17810,17800,1536
|
|
20250502,104000,2733348425,17800,17800,17810,17800,199
|
|
20250502,103900,2729805345,17810,17810,17810,17800,205
|
|
20250502,103800,2726154735,17800,17810,17810,17800,255
|
|
20250502,103700,2721614165,17810,17790,17810,17790,564
|
|
20250502,103600,2711573525,17800,17800,17800,17790,552
|
|
20250502,103500,2701748125,17800,17800,17810,17790,395
|
|
20250502,103400,2694716880,17810,17790,17810,17790,542
|
|
20250502,103300,2685069255,17790,17820,17820,17790,772
|
|
20250502,103200,2671330220,17800,17810,17810,17780,1650
|
|
20250502,103100,2641974600,17810,17790,17810,17790,570
|
|
20250502,103000,2631829450,17790,17790,17800,17790,212
|
|
20250502,102900,2628057620,17790,17800,17800,17790,666
|
|
20250502,102800,2616206640,17810,17800,17810,17790,505
|
|
20250502,102700,2607217360,17800,17800,17800,17790,539
|
|
20250502,102600,2597627080,17790,17820,17820,17790,413
|
|
20250502,102500,2590275850,17810,17780,17820,17770,3344
|
|
20250502,102400,2530799960,17770,17770,17780,17770,113
|
|
20250502,102300,2528791860,17770,17780,17780,17770,80
|
|
20250502,102200,2527369960,17780,17780,17780,17770,612
|
|
20250502,102100,2516488690,17790,17790,17790,17780,1360
|
|
20250502,102000,2492303480,17790,17790,17800,17790,213
|
|
20250502,101900,2488513810,17790,17790,17800,17780,1382
|
|
20250502,101800,2463928080,17790,17780,17790,17780,157
|
|
20250502,101700,2461136350,17780,17770,17780,17770,788
|
|
20250502,101600,2447125900,17770,17770,17780,17770,422
|
|
20250502,101500,2439626210,17770,17770,17780,17770,448
|
|
20250502,101400,2431661940,17760,17770,17780,17760,1430
|
|
20250502,101300,2406251060,17770,17770,17780,17760,2355
|
|
20250502,101200,2364405350,17760,17770,17770,17760,1331
|
|
20250502,101100,2340753770,17770,17780,17780,17770,189
|
|
20250502,101000,2337394740,17770,17780,17780,17770,252
|
|
20250502,100900,2332915490,17780,17790,17790,17770,954
|
|
20250502,100800,2315951330,17800,17810,17820,17800,814
|
|
20250502,100700,2301461600,17810,17820,17820,17810,697
|
|
20250502,100600,2289047040,17820,17815,17820,17810,658
|
|
20250502,100500,2277323000,17815,17810,17815,17810,205
|
|
20250502,100400,2273671900,17810,17820,17820,17800,806
|
|
20250502,100300,2259311980,17820,17800,17820,17800,1748
|
|
20250502,100200,2228180060,17810,17800,17810,17800,148
|
|
20250502,100100,2225544830,17810,17800,17810,17800,128
|
|
20250502,100000,2223265820,17810,17820,17820,17800,2605
|
|
20250502,095900,2176873620,17810,17820,17830,17810,463
|
|
20250502,095800,2168623280,17820,17810,17820,17800,606
|
|
20250502,095700,2157829010,17800,17810,17820,17800,370
|
|
20250502,095600,2151239460,17810,17800,17810,17800,150
|
|
20250502,095500,2148568740,17810,17800,17810,17790,1836
|
|
20250502,095400,2115888010,17800,17790,17800,17790,139
|
|
20250502,095300,2113414390,17790,17790,17790,17790,54
|
|
20250502,095200,2112453730,17780,17770,17780,17770,1023
|
|
20250502,095100,2094272870,17770,17770,17770,17760,1490
|
|
20250502,095000,2067797150,17770,17770,17770,17760,152
|
|
20250502,094900,2065097150,17765,17770,17770,17760,316
|
|
20250502,094800,2059483365,17770,17770,17800,17770,393
|
|
20250502,094700,2052496575,17770,17770,17780,17760,1592
|
|
20250502,094600,2024209925,17770,17760,17770,17750,2969
|
|
20250502,094500,1971477725,17760,17780,17780,17750,1243
|
|
20250502,094400,1949396285,17770,17800,17810,17770,1731
|
|
20250502,094300,1918605305,17810,17810,17820,17800,1834
|
|
20250502,094200,1885947455,17820,17840,17860,17820,5898
|
|
20250502,094100,1780739985,17840,17845,17850,17840,1274
|
|
20250502,094000,1758001780,17850,17850,17860,17840,934
|
|
20250502,093900,1741329020,17850,17850,17850,17840,951
|
|
20250502,093800,1724360320,17840,17870,17870,17840,790
|
|
20250502,093700,1710256800,17870,17870,17870,17860,864
|
|
20250502,093600,1694824790,17870,17870,17870,17860,237
|
|
20250502,093500,1690589800,17860,17870,17880,17840,2166
|
|
20250502,093400,1651899280,17860,17860,17860,17850,563
|
|
20250502,093300,1641844320,17850,17840,17870,17830,1458
|
|
20250502,093200,1615829140,17840,17820,17840,17820,961
|
|
20250502,093100,1598697460,17820,17830,17840,17820,433
|
|
20250502,093000,1590979650,17840,17840,17840,17830,273
|
|
20250502,092900,1586110360,17830,17830,17840,17820,310
|
|
20250502,092800,1580584570,17830,17820,17840,17810,1402
|
|
20250502,092700,1555597300,17810,17860,17860,17780,9084
|
|
20250502,092600,1393709520,17860,17870,17870,17810,6982
|
|
20250502,092500,1269084310,17860,17850,17870,17840,1621
|
|
20250502,092400,1240141540,17850,17870,17880,17830,4161
|
|
20250502,092300,1165864350,17860,17920,17920,17860,6288
|
|
20250502,092200,1053388810,17920,17900,17920,17890,763
|
|
20250502,092100,1039730760,17900,17920,17920,17890,828
|
|
20250502,092000,1024903620,17940,17950,17970,17930,625
|
|
20250502,091900,1013687210,17950,17990,17990,17940,236
|
|
20250502,091800,1009450570,18000,17990,18000,17960,26
|
|
20250502,091700,1008982970,18000,17990,18000,17950,358
|
|
20250502,091600,1002551300,17990,17950,17990,17950,604
|
|
20250502,091500,991705940,17950,17910,17950,17880,4425
|
|
20250502,091400,912499980,17920,17910,17920,17890,1669
|
|
20250502,091300,882617960,17910,17890,17910,17890,995
|
|
20250502,091200,864810800,17890,17980,17980,17820,23663
|
|
20250502,091100,440426270,17980,17980,17990,17970,1626
|
|
20250502,091000,411188380,17980,18040,18040,17970,1792
|
|
20250502,090900,378950970,18030,18050,18050,18000,363
|
|
20250502,090800,372415770,18050,18050,18050,17980,655
|
|
20250502,090700,360617380,18050,18000,18050,17950,3489
|
|
20250502,090600,297869550,18000,18000,18000,17970,802
|
|
20250502,090500,283446760,18000,18050,18050,17980,727
|
|
20250502,090400,270354020,18050,18050,18060,17990,1708
|
|
20250502,090300,239574890,18050,18070,18140,18050,578
|
|
20250502,090200,229131740,18070,18150,18150,18050,3091
|
|
20250502,090100,173209940,18110,18310,18320,18110,7113
|
|
20250502,090000,43681100,18320,18220,18320,18220,2397
|