580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,183700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,183600,3072555775,29900,29900,29900,29900,0
|
|
20250512,183500,3072555775,29900,29900,29900,29900,0
|
|
20250512,183400,3072555775,29900,29900,29900,29900,0
|
|
20250512,183300,3072555775,29900,29900,29900,29900,0
|
|
20250512,183200,3072555775,29900,29900,29900,29900,0
|
|
20250512,183100,3072555775,29900,29900,29900,29900,0
|
|
20250512,183000,3072555775,29900,29900,29900,29900,0
|
|
20250512,182900,3072555775,29900,29900,29900,29900,0
|
|
20250512,182800,3072555775,29900,29900,29900,29900,0
|
|
20250512,182700,3072555775,29900,29900,29900,29900,0
|
|
20250512,182600,3072555775,29900,29900,29900,29900,0
|
|
20250512,182500,3072555775,29900,29900,29900,29900,0
|
|
20250512,182400,3072555775,29900,29900,29900,29900,0
|
|
20250512,182300,3072555775,29900,29900,29900,29900,0
|
|
20250512,182200,3072555775,29900,29900,29900,29900,0
|
|
20250512,182100,3072555775,29900,29900,29900,29900,0
|
|
20250512,182000,3072555775,29900,29900,29900,29900,0
|
|
20250512,181900,3072555775,29900,29900,29900,29900,0
|
|
20250512,181800,3072555775,29900,29900,29900,29900,0
|
|
20250512,181700,3072555775,29900,29900,29900,29900,0
|
|
20250512,181600,3072555775,29900,29900,29900,29900,0
|
|
20250512,181500,3072555775,29900,29900,29900,29900,0
|
|
20250512,181400,3072555775,29900,29900,29900,29900,0
|
|
20250512,181300,3072555775,29900,29900,29900,29900,0
|
|
20250512,181200,3072555775,29900,29900,29900,29900,0
|
|
20250512,181100,3072555775,29900,29900,29900,29900,0
|
|
20250512,181000,3072555775,29900,29900,29900,29900,0
|
|
20250512,180900,3072555775,29900,29900,29900,29900,0
|
|
20250512,180800,3072555775,29900,29900,29900,29900,0
|
|
20250512,180700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,180600,3072555775,29900,29900,29900,29900,0
|
|
20250512,180500,3072555775,29900,29900,29900,29900,0
|
|
20250512,180400,3072555775,29900,29900,29900,29900,0
|
|
20250512,180300,3072555775,29900,29900,29900,29900,0
|
|
20250512,180200,3072555775,29900,29900,29900,29900,0
|
|
20250512,180100,3072555775,29900,29900,29900,29900,0
|
|
20250512,180000,3072555775,29900,29900,29900,29900,0
|
|
20250512,175900,3072555775,29900,29900,29900,29900,0
|
|
20250512,175800,3072555775,29900,29900,29900,29900,0
|
|
20250512,175700,3072555775,29900,29900,29900,29900,0
|
|
20250512,175600,3072555775,29900,29900,29900,29900,0
|
|
20250512,175500,3072555775,29900,29900,29900,29900,0
|
|
20250512,175400,3072555775,29900,29900,29900,29900,0
|
|
20250512,175300,3072555775,29900,29900,29900,29900,0
|
|
20250512,175200,3072555775,29900,29900,29900,29900,0
|
|
20250512,175100,3072555775,29900,29900,29900,29900,0
|
|
20250512,175000,3072555775,29900,29900,29900,29900,0
|
|
20250512,174900,3072555775,29900,29900,29900,29900,0
|
|
20250512,174800,3072555775,29900,29900,29900,29900,0
|
|
20250512,174700,3072555775,29900,29900,29900,29900,0
|
|
20250512,174600,3072555775,29900,29900,29900,29900,0
|
|
20250512,174500,3072555775,29900,29900,29900,29900,0
|
|
20250512,174400,3072555775,29900,29900,29900,29900,0
|
|
20250512,174300,3072555775,29900,29900,29900,29900,0
|
|
20250512,174200,3072555775,29900,29900,29900,29900,0
|
|
20250512,174100,3072555775,29900,29900,29900,29900,0
|
|
20250512,174000,3072555775,29900,29900,29900,29900,0
|
|
20250512,173900,3072555775,29900,29900,29900,29900,0
|
|
20250512,173800,3072555775,29900,29900,29900,29900,0
|
|
20250512,173700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,173600,3072555775,29900,29900,29900,29900,0
|
|
20250512,173500,3072555775,29900,29900,29900,29900,0
|
|
20250512,173400,3072555775,29900,29900,29900,29900,0
|
|
20250512,173300,3072555775,29900,29900,29900,29900,0
|
|
20250512,173200,3072555775,29900,29900,29900,29900,0
|
|
20250512,173100,3072555775,29900,29900,29900,29900,0
|
|
20250512,173000,3072555775,29900,29900,29900,29900,0
|
|
20250512,172900,3072555775,29900,29900,29900,29900,0
|
|
20250512,172800,3072555775,29900,29900,29900,29900,0
|
|
20250512,172700,3072555775,29900,29900,29900,29900,0
|
|
20250512,172600,3072555775,29900,29900,29900,29900,0
|
|
20250512,172500,3072555775,29900,29900,29900,29900,0
|
|
20250512,172400,3072555775,29900,29900,29900,29900,0
|
|
20250512,172300,3072555775,29900,29900,29900,29900,0
|
|
20250512,172200,3072555775,29900,29900,29900,29900,0
|
|
20250512,172100,3072555775,29900,29900,29900,29900,0
|
|
20250512,172000,3072555775,29900,29900,29900,29900,0
|
|
20250512,171900,3072555775,29900,29900,29900,29900,0
|
|
20250512,171800,3072555775,29900,29900,29900,29900,0
|
|
20250512,171700,3072555775,29900,29900,29900,29900,0
|
|
20250512,171600,3072555775,29900,29900,29900,29900,0
|
|
20250512,171500,3072555775,29900,29900,29900,29900,0
|
|
20250512,171400,3072555775,29900,29900,29900,29900,0
|
|
20250512,171300,3072555775,29900,29900,29900,29900,0
|
|
20250512,171200,3072555775,29900,29900,29900,29900,0
|
|
20250512,171100,3072555775,29900,29900,29900,29900,0
|
|
20250512,171000,3072555775,29900,29900,29900,29900,0
|
|
20250512,170900,3072555775,29900,29900,29900,29900,0
|
|
20250512,170800,3072555775,29900,29900,29900,29900,0
|
|
20250512,170700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,170600,3072555775,29900,29900,29900,29900,0
|
|
20250512,170500,3072555775,29900,29900,29900,29900,0
|
|
20250512,170400,3072555775,29900,29900,29900,29900,0
|
|
20250512,170300,3072555775,29900,29900,29900,29900,0
|
|
20250512,170200,3072555775,29900,29900,29900,29900,0
|
|
20250512,170100,3072555775,29900,29900,29900,29900,0
|
|
20250512,170000,3072555775,29900,29900,29900,29900,0
|
|
20250512,165900,3072555775,29900,29900,29900,29900,0
|
|
20250512,165800,3072555775,29900,29900,29900,29900,0
|
|
20250512,165700,3072555775,29900,29900,29900,29900,0
|
|
20250512,165600,3072555775,29900,29900,29900,29900,0
|
|
20250512,165500,3072555775,29900,29900,29900,29900,0
|
|
20250512,165400,3072555775,29900,29900,29900,29900,0
|
|
20250512,165300,3072555775,29900,29900,29900,29900,0
|
|
20250512,165200,3072555775,29900,29900,29900,29900,0
|
|
20250512,165100,3072555775,29900,29900,29900,29900,0
|
|
20250512,165000,3072555775,29900,29900,29900,29900,0
|
|
20250512,164900,3072555775,29900,29900,29900,29900,0
|
|
20250512,164800,3072555775,29900,29900,29900,29900,0
|
|
20250512,164700,3072555775,29900,29900,29900,29900,0
|
|
20250512,164600,3072555775,29900,29900,29900,29900,0
|
|
20250512,164500,3072555775,29900,29900,29900,29900,0
|
|
20250512,164400,3072555775,29900,29900,29900,29900,0
|
|
20250512,164300,3072555775,29900,29900,29900,29900,0
|
|
20250512,164200,3072555775,29900,29900,29900,29900,0
|
|
20250512,164100,3072555775,29900,29900,29900,29900,0
|
|
20250512,164000,3072555775,29900,29900,29900,29900,0
|
|
20250512,163900,3072555775,29900,29900,29900,29900,0
|
|
20250512,163800,3072555775,29900,29900,29900,29900,0
|
|
20250512,163700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,163600,3072555775,29900,29900,29900,29900,0
|
|
20250512,163500,3072555775,29900,29900,29900,29900,0
|
|
20250512,163400,3072555775,29900,29900,29900,29900,0
|
|
20250512,163300,3072555775,29900,29900,29900,29900,0
|
|
20250512,163200,3072555775,29900,29900,29900,29900,0
|
|
20250512,163100,3072555775,29900,29900,29900,29900,0
|
|
20250512,163000,3072555775,29900,29900,29900,29900,0
|
|
20250512,162900,3072555775,29900,29900,29900,29900,0
|
|
20250512,162800,3072555775,29900,29900,29900,29900,0
|
|
20250512,162700,3072555775,29900,29900,29900,29900,0
|
|
20250512,162600,3072555775,29900,29900,29900,29900,0
|
|
20250512,162500,3072555775,29900,29900,29900,29900,0
|
|
20250512,162400,3072555775,29900,29900,29900,29900,0
|
|
20250512,162300,3072555775,29900,29900,29900,29900,0
|
|
20250512,162200,3072555775,29900,29900,29900,29900,0
|
|
20250512,162100,3072555775,29900,29900,29900,29900,0
|
|
20250512,162000,3072555775,29900,29900,29900,29900,0
|
|
20250512,161900,3072555775,29900,29900,29900,29900,0
|
|
20250512,161800,3072555775,29900,29900,29900,29900,0
|
|
20250512,161700,3072555775,29900,29900,29900,29900,0
|
|
20250512,161600,3072555775,29900,29900,29900,29900,0
|
|
20250512,161500,3072555775,29900,29900,29900,29900,0
|
|
20250512,161400,3072555775,29900,29900,29900,29900,0
|
|
20250512,161300,3072555775,29900,29900,29900,29900,0
|
|
20250512,161200,3072555775,29900,29900,29900,29900,0
|
|
20250512,161100,3072555775,29900,29900,29900,29900,0
|
|
20250512,161000,3072555775,29900,29900,29900,29900,0
|
|
20250512,160900,3072555775,29900,29900,29900,29900,0
|
|
20250512,160800,3072555775,29900,29900,29900,29900,0
|
|
20250512,160700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,160600,3072555775,29900,29900,29900,29900,0
|
|
20250512,160500,3072555775,29900,29900,29900,29900,0
|
|
20250512,160400,3072555775,29900,29900,29900,29900,0
|
|
20250512,160300,3072555775,29900,29900,29900,29900,0
|
|
20250512,160200,3072555775,29900,29900,29900,29900,0
|
|
20250512,160100,3072555775,29900,29900,29900,29900,0
|
|
20250512,160000,3072555775,29900,29900,29900,29900,0
|
|
20250512,155900,3072555775,29900,29900,29900,29900,0
|
|
20250512,155800,3072555775,29900,29900,29900,29900,0
|
|
20250512,155700,3072555775,29900,29900,29900,29900,0
|
|
20250512,155600,3072555775,29900,29900,29900,29900,0
|
|
20250512,155500,3072555775,29900,29900,29900,29900,0
|
|
20250512,155400,3072555775,29900,29900,29900,29900,0
|
|
20250512,155300,3072555775,29900,29900,29900,29900,0
|
|
20250512,155200,3072555775,29900,29900,29900,29900,0
|
|
20250512,155100,3072555775,29900,29900,29900,29900,0
|
|
20250512,155000,3072555775,29900,29900,29900,29900,0
|
|
20250512,154900,3072555775,29900,29900,29900,29900,0
|
|
20250512,154800,3072555775,29900,29900,29900,29900,0
|
|
20250512,154700,3072555775,29900,29900,29900,29900,0
|
|
20250512,154600,3072555775,29900,29900,29900,29900,0
|
|
20250512,154500,3072555775,29900,29900,29900,29900,0
|
|
20250512,154400,3072555775,29900,29900,29900,29900,0
|
|
20250512,154300,3072555775,29900,29900,29900,29900,0
|
|
20250512,154200,3072555775,29900,29900,29900,29900,0
|
|
20250512,154100,3072555775,29900,29900,29900,29900,0
|
|
20250512,154000,3072555775,29900,29900,29900,29900,0
|
|
20250512,153900,3072555775,29900,29900,29900,29900,0
|
|
20250512,153800,3072555775,29900,29900,29900,29900,0
|
|
20250512,153700,3072555775,29900,29900,29900,29900,1222
|
|
20250512,153600,3072555775,29900,29900,29900,29900,0
|
|
20250512,153500,3072555775,29900,29900,29900,29900,0
|
|
20250512,153400,3072555775,29900,29900,29900,29900,0
|
|
20250512,153300,3072555775,29900,29900,29900,29900,0
|
|
20250512,153200,3072555775,29900,29900,29900,29900,0
|
|
20250512,153100,3072555775,29900,29900,29900,29900,0
|
|
20250512,153000,3072555775,29900,29900,29900,29900,1222
|
|
20250512,152900,3036017975,29900,29900,29900,29900,0
|
|
20250512,152800,3036017975,29900,29900,29900,29900,0
|
|
20250512,152700,3036017975,29900,29900,29900,29900,0
|
|
20250512,152600,3036017975,29900,29900,29900,29900,0
|
|
20250512,152500,3036017975,29900,29900,29900,29900,0
|
|
20250512,152400,3036017975,29900,29900,29900,29900,0
|
|
20250512,152300,3036017975,29900,29900,29900,29900,0
|
|
20250512,152200,3036017975,29900,29900,29900,29900,0
|
|
20250512,152100,3036017975,29900,29900,29900,29900,0
|
|
20250512,152000,3036017975,29900,29900,29900,29900,0
|
|
20250512,151900,3036017975,29900,29850,29900,29850,184
|
|
20250512,151800,3030518175,29850,29850,29850,29850,145
|
|
20250512,151700,3026189925,29850,29750,29900,29750,908
|
|
20250512,151600,2999102675,29800,29800,29850,29800,278
|
|
20250512,151500,2990817000,29800,29800,29800,29800,318
|
|
20250512,151400,2981340600,29750,29800,29800,29750,219
|
|
20250512,151300,2974823550,29800,29750,29800,29750,1331
|
|
20250512,151200,2935226150,29750,29700,29750,29700,201
|
|
20250512,151100,2929256400,29700,29750,29750,29700,175
|
|
20250512,151000,2924053850,29750,29700,29750,29700,50
|
|
20250512,150900,2922567900,29750,29700,29750,29700,478
|
|
20250512,150800,2908367400,29700,29700,29700,29700,183
|
|
20250512,150700,2902932300,29700,29600,29700,29600,1299
|
|
20250512,150600,2864404600,29600,29650,29650,29500,414
|
|
20250512,150500,2852154175,29650,29650,29650,29650,0
|
|
20250512,150400,2852154175,29650,29625,29650,29625,75
|
|
20250512,150300,2849932275,29650,29550,29650,29550,1085
|
|
20250512,150200,2817816650,29600,29600,29600,29600,11
|
|
20250512,150100,2817491050,29500,29600,29600,29500,217
|
|
20250512,150000,2811081500,29600,29600,29600,29600,0
|
|
20250512,145900,2811081500,29600,29550,29600,29550,171
|
|
20250512,145800,2806026350,29550,29600,29600,29550,40
|
|
20250512,145700,2804844300,29550,29600,29600,29500,123
|
|
20250512,145600,2801209500,29600,29500,29600,29500,121
|
|
20250512,145500,2797637900,29600,29550,29600,29550,365
|
|
20250512,145400,2786848750,29600,29575,29600,29550,129
|
|
20250512,145300,2783034525,29600,29550,29600,29550,67
|
|
20250512,145200,2781054575,29500,29600,29600,29500,77
|
|
20250512,145100,2778780725,29500,29550,29600,29500,243
|
|
20250512,145000,2771603675,29600,29600,29600,29600,85
|
|
20250512,144900,2769087675,29550,29550,29600,29550,111
|
|
20250512,144800,2765807375,29650,29650,29650,29600,105
|
|
20250512,144700,2762694275,29550,29650,29650,29550,118
|
|
20250512,144600,2759206775,29650,29650,29650,29600,157
|
|
20250512,144500,2754559375,29650,29650,29650,29600,34
|
|
20250512,144400,2753552825,29600,29600,29650,29550,424
|
|
20250512,144300,2741005725,29600,29600,29600,29600,2
|
|
20250512,144200,2740946525,29550,29550,29650,29550,400
|
|
20250512,144100,2729112525,29600,29600,29600,29550,4
|
|
20250512,144000,2728994175,29600,29600,29600,29600,4
|
|
20250512,143900,2728875775,29550,29550,29550,29550,73
|
|
20250512,143800,2726718625,29650,29600,29650,29550,138
|
|
20250512,143700,2722634975,29550,29550,29600,29550,186
|
|
20250512,143600,2717135675,29650,29650,29650,29650,14
|
|
20250512,143500,2716720575,29600,29600,29650,29550,82
|
|
20250512,143400,2714294025,29600,29600,29600,29550,223
|
|
20250512,143300,2707696875,29600,29600,29650,29600,52
|
|
20250512,143200,2706157225,29650,29700,29700,29650,618
|
|
20250512,143100,2687828225,29700,29750,29750,29700,34
|
|
20250512,143000,2686818325,29700,29750,29750,29700,13
|
|
20250512,142900,2686431625,29750,29700,29750,29700,103
|
|
20250512,142800,2683372325,29750,29700,29750,29700,246
|
|
20250512,142700,2676066075,29700,29750,29750,29700,161
|
|
20250512,142600,2671284325,29700,29750,29750,29700,44
|
|
20250512,142500,2669977425,29750,29700,29750,29700,117
|
|
20250512,142400,2666497275,29700,29750,29750,29700,145
|
|
20250512,142300,2662190225,29750,29750,29750,29700,8
|
|
20250512,142200,2661952475,29700,29700,29700,29700,237
|
|
20250512,142100,2654913575,29750,29700,29750,29700,131
|
|
20250512,142000,2651022275,29750,29700,29750,29700,28
|
|
20250512,141900,2650190575,29750,29700,29750,29700,76
|
|
20250512,141800,2647933325,29750,29750,29750,29750,2
|
|
20250512,141700,2647873825,29700,29700,29750,29700,230
|
|
20250512,141600,2641040025,29750,29750,29800,29750,324
|
|
20250512,141500,2631400975,29750,29700,29750,29700,34
|
|
20250512,141400,2630390925,29750,29700,29750,29700,105
|
|
20250512,141300,2627272375,29700,29750,29750,29700,190
|
|
20250512,141200,2621627325,29750,29750,29750,29700,110
|
|
20250512,141100,2618354975,29750,29700,29750,29700,1161
|
|
20250512,141000,2583848425,29650,29650,29700,29650,132
|
|
20250512,140900,2579934575,29650,29700,29700,29650,74
|
|
20250512,140800,2577740425,29650,29700,29700,29650,48
|
|
20250512,140700,2576317175,29700,29650,29700,29600,412
|
|
20250512,140600,2564104475,29600,29600,29600,29600,14
|
|
20250512,140500,2563690075,29650,29700,29700,29650,7
|
|
20250512,140400,2563482475,29600,29650,29700,29600,178
|
|
20250512,140300,2558207675,29650,29650,29650,29650,109
|
|
20250512,140200,2554975825,29700,29700,29700,29650,9
|
|
20250512,140100,2554708575,29700,29700,29700,29650,86
|
|
20250512,140000,2552154475,29700,29700,29750,29700,96
|
|
20250512,135900,2549303225,29700,29750,29750,29700,75
|
|
20250512,135800,2547075625,29750,29600,29750,29600,894
|
|
20250512,135700,2520547675,29650,29550,29650,29550,74
|
|
20250512,135600,2518360825,29600,29600,29600,29600,77
|
|
20250512,135500,2516081625,29600,29650,29650,29600,61
|
|
20250512,135400,2514273075,29600,29650,29650,29550,256
|
|
20250512,135300,2506699075,29600,29600,29600,29600,32
|
|
20250512,135200,2505751875,29650,29550,29650,29550,250
|
|
20250512,135100,2498354275,29600,29600,29600,29600,0
|
|
20250512,135000,2498354275,29600,29650,29650,29550,86
|
|
20250512,134900,2495808625,29550,29550,29550,29550,73
|
|
20250512,134800,2493651475,29600,29600,29650,29600,56
|
|
20250512,134700,2491993825,29600,29650,29650,29600,102
|
|
20250512,134600,2488974075,29650,29650,29650,29650,13
|
|
20250512,134500,2488588625,29700,29700,29700,29700,2
|
|
20250512,134400,2488529225,29700,29550,29700,29500,1262
|
|
20250512,134300,2451181075,29550,29500,29550,29500,2
|
|
20250512,134200,2451122025,29550,29600,29600,29550,130
|
|
20250512,134100,2447280425,29550,29550,29550,29550,245
|
|
20250512,134000,2440040675,29500,29500,29500,29500,1
|
|
20250512,133900,2440011175,29550,29500,29550,29500,585
|
|
20250512,133800,2422728375,29500,29500,29550,29500,34
|
|
20250512,133700,2421725125,29500,29500,29550,29500,113
|
|
20250512,133600,2418391375,29550,29500,29550,29500,49
|
|
20250512,133500,2416945775,29500,29500,29500,29500,1
|
|
20250512,133400,2416916275,29500,29550,29550,29500,102
|
|
20250512,133300,2413905825,29550,29550,29550,29500,3
|
|
20250512,133200,2413817225,29500,29500,29550,29450,304
|
|
20250512,133100,2404851075,29500,29500,29500,29450,41
|
|
20250512,133000,2403641825,29500,29500,29500,29500,0
|
|
20250512,132900,2403641825,29500,29550,29550,29500,235
|
|
20250512,132800,2396703275,29600,29600,29600,29500,25
|
|
20250512,132700,2395963475,29600,29550,29600,29550,139
|
|
20250512,132600,2391855975,29550,29550,29600,29550,43
|
|
20250512,132500,2390585225,29550,29550,29550,29550,37
|
|
20250512,132400,2389491875,29500,29550,29550,29500,181
|
|
20250512,132300,2384147025,29550,29550,29550,29550,0
|
|
20250512,132200,2384147025,29550,29550,29550,29500,183
|
|
20250512,132100,2378744525,29550,29500,29550,29500,4
|
|
20250512,132000,2378626375,29550,29550,29550,29550,4
|
|
20250512,131900,2378508175,29450,29550,29600,29450,1088
|
|
20250512,131800,2346376175,29500,29500,29500,29500,69
|
|
20250512,131700,2344340675,29500,29500,29500,29500,118
|
|
20250512,131600,2340859675,29550,29550,29550,29500,58
|
|
20250512,131500,2339147375,29500,29550,29550,29500,69
|
|
20250512,131400,2337111775,29500,29550,29550,29500,149
|
|
20250512,131300,2332713875,29550,29500,29550,29500,137
|
|
20250512,131200,2328667325,29550,29500,29550,29500,111
|
|
20250512,131100,2325392775,29500,29500,29550,29500,33
|
|
20250512,131000,2324419225,29500,29500,29550,29500,172
|
|
20250512,130900,2319336725,29500,29500,29550,29500,165
|
|
20250512,130800,2314469175,29500,29500,29550,29500,35
|
|
20250512,130700,2313436625,29500,29500,29500,29500,73
|
|
20250512,130600,2311283125,29500,29450,29500,29450,313
|
|
20250512,130500,2302051175,29500,29500,29500,29500,1
|
|
20250512,130400,2302021675,29450,29550,29550,29450,81
|
|
20250512,130300,2299633525,29550,29450,29550,29450,222
|
|
20250512,130200,2293082375,29500,29450,29500,29450,220
|
|
20250512,130100,2286592425,29450,29500,29500,29450,32
|
|
20250512,130000,2285649975,29500,29550,29550,29500,10
|
|
20250512,125900,2285354725,29450,29500,29500,29450,504
|
|
20250512,125800,2270490425,29500,29500,29500,29500,2
|
|
20250512,125700,2270431425,29450,29450,29500,29400,315
|
|
20250512,125600,2261156225,29450,29450,29450,29450,85
|
|
20250512,125500,2258652975,29500,29450,29500,29450,53
|
|
20250512,125400,2257092075,29450,29450,29450,29450,104
|
|
20250512,125300,2254029275,29450,29500,29500,29450,3
|
|
20250512,125200,2253940825,29450,29550,29550,29450,16
|
|
20250512,125100,2253468825,29500,29500,29500,29500,4
|
|
20250512,125000,2253350825,29500,29500,29550,29500,75
|
|
20250512,124900,2251138275,29450,29550,29550,29450,363
|
|
20250512,124800,2240425925,29550,29600,29600,29550,59
|
|
20250512,124700,2238680625,29600,29600,29600,29550,66
|
|
20250512,124600,2236728525,29650,29650,29650,29600,63
|
|
20250512,124500,2234860675,29650,29625,29650,29600,12
|
|
20250512,124400,2234504950,29625,29600,29650,29600,218
|
|
20250512,124300,2228042425,29650,29600,29650,29550,262
|
|
20250512,124200,2220286925,29600,29550,29600,29550,431
|
|
20250512,124100,2207545875,29500,29500,29500,29450,308
|
|
20250512,124000,2198464925,29550,29500,29550,29500,43
|
|
20250512,123900,2197195825,29500,29500,29550,29500,86
|
|
20250512,123800,2194658325,29550,29550,29550,29550,527
|
|
20250512,123700,2179085475,29550,29500,29550,29500,79
|
|
20250512,123600,2176754725,29500,29500,29550,29500,153
|
|
20250512,123500,2172241125,29500,29450,29500,29400,1050
|
|
20250512,123400,2141308075,29450,29400,29450,29400,218
|
|
20250512,123300,2134898625,29400,29400,29400,29400,66
|
|
20250512,123200,2132958225,29450,29400,29450,29400,131
|
|
20250512,123100,2129106775,29400,29400,29400,29400,2
|
|
20250512,123000,2129047975,29450,29400,29450,29400,34
|
|
20250512,122900,2128048275,29400,29450,29450,29400,119
|
|
20250512,122800,2124547375,29400,29450,29450,29400,5
|
|
20250512,122700,2124400175,29450,29350,29450,29350,799
|
|
20250512,122600,2100940725,29350,29350,29400,29350,33
|
|
20250512,122500,2099972075,29400,29400,29400,29400,6
|
|
20250512,122400,2099795675,29350,29400,29400,29350,263
|
|
20250512,122300,2092076575,29350,29400,29400,29350,25
|
|
20250512,122200,2091341675,29400,29400,29450,29400,82
|
|
20250512,122100,2088930825,29400,29450,29450,29400,28
|
|
20250512,122000,2088106275,29350,29400,29400,29350,516
|
|
20250512,121900,2072951275,29400,29400,29450,29350,179
|
|
20250512,121800,2067692175,29400,29400,29400,29400,243
|
|
20250512,121700,2060547975,29400,29500,29500,29400,129
|
|
20250512,121600,2056748975,29450,29450,29450,29450,33
|
|
20250512,121500,2055777125,29475,29450,29475,29450,21
|
|
20250512,121400,2055158175,29450,29450,29500,29450,369
|
|
20250512,121300,2044290825,29400,29450,29450,29400,4
|
|
20250512,121200,2044173125,29400,29500,29500,29400,213
|
|
20250512,121100,2037907975,29400,29450,29450,29400,104
|
|
20250512,121000,2034845425,29500,29500,29550,29450,671
|
|
20250512,120900,2015063275,29500,29500,29500,29450,98
|
|
20250512,120800,2012176025,29550,29550,29550,29500,107
|
|
20250512,120700,2009019325,29550,29500,29550,29450,213
|
|
20250512,120600,2002738475,29550,29550,29550,29500,376
|
|
20250512,120500,1991646325,29550,29550,29550,29500,232
|
|
20250512,120400,1984792325,29550,29550,29600,29550,159
|
|
20250512,120300,1980092175,29600,29600,29600,29600,26
|
|
20250512,120200,1979322575,29600,29650,29650,29550,202
|
|
20250512,120100,1973343325,29650,29650,29650,29600,224
|
|
20250512,120000,1966701775,29650,29650,29650,29650,4
|
|
20250512,115900,1966583175,29600,29650,29650,29600,139
|
|
20250512,115800,1962466225,29600,29650,29650,29600,170
|
|
20250512,115700,1957427625,29650,29600,29650,29600,155
|
|
20250512,115600,1952835525,29650,29650,29650,29650,55
|
|
20250512,115500,1951204775,29650,29600,29650,29600,58
|
|
20250512,115400,1949487575,29650,29700,29700,29650,58
|
|
20250512,115300,1947767825,29700,29600,29700,29600,208
|
|
20250512,115200,1941601725,29650,29700,29700,29650,423
|
|
20250512,115100,1929057975,29700,29750,29750,29650,139
|
|
20250512,115000,1924931075,29700,29700,29700,29700,85
|
|
20250512,114900,1922406575,29750,29750,29750,29700,823
|
|
20250512,114800,1897962675,29750,29800,29800,29700,474
|
|
20250512,114700,1883842775,29800,29850,29850,29800,99
|
|
20250512,114600,1880891325,29800,29800,29850,29800,75
|
|
20250512,114500,1878656275,29850,29850,29850,29850,3
|
|
20250512,114400,1878566725,29800,29850,29850,29800,281
|
|
20250512,114300,1870184125,29850,29800,29850,29800,2
|
|
20250512,114200,1870124475,29850,29800,29850,29800,170
|
|
20250512,114100,1865054625,29800,29850,29850,29800,47
|
|
20250512,114000,1863653975,29850,29900,29900,29850,6
|
|
20250512,113900,1863474675,29850,29850,29900,29850,77
|
|
20250512,113800,1861176075,29900,29900,29900,29900,46
|
|
20250512,113700,1859800675,29850,29900,29900,29800,202
|
|
20250512,113600,1853769575,29900,29800,29900,29800,291
|
|
20250512,113500,1845074875,29850,29850,29900,29850,182
|
|
20250512,113400,1839642125,29900,29950,29950,29900,92
|
|
20250512,113300,1836891175,29950,29950,29950,29900,3
|
|
20250512,113200,1836801375,29950,29950,29950,29900,427
|
|
20250512,113100,1824022275,29950,30000,30000,29950,2423
|
|
20250512,113000,1751339325,30050,30000,30050,30000,52
|
|
20250512,112900,1749779275,30050,30050,30100,30050,174
|
|
20250512,112800,1744550525,30050,30000,30050,30000,5
|
|
20250512,112700,1744400325,30050,30050,30050,30050,189
|
|
20250512,112600,1738720875,30000,30050,30050,30000,313
|
|
20250512,112500,1729325475,30100,30050,30100,30000,531
|
|
20250512,112400,1713389275,30050,30000,30050,29950,765
|
|
20250512,112300,1690425575,30000,30100,30100,30000,49
|
|
20250512,112200,1688954775,30100,30100,30100,30000,3201
|
|
20250512,112100,1592617175,30150,30100,30150,30100,9
|
|
20250512,112000,1592345875,30150,30100,30200,30100,122
|
|
20250512,111900,1588673325,30150,30100,30150,30100,435
|
|
20250512,111800,1575561325,30150,30150,30150,30150,206
|
|
20250512,111700,1569350425,30100,30150,30150,30100,145
|
|
20250512,111600,1564982425,30150,30150,30150,30150,48
|
|
20250512,111500,1563535225,30150,30150,30150,30100,247
|
|
20250512,111400,1556088225,30200,30200,30200,30150,181
|
|
20250512,111300,1550623375,30250,30200,30300,30150,195
|
|
20250512,111200,1544735175,30250,30250,30350,30200,458
|
|
20250512,111100,1530879875,30250,30350,30350,30250,38
|
|
20250512,111000,1529730025,30250,30300,30400,30250,695
|
|
20250512,110900,1508652975,30300,30300,30300,30300,36
|
|
20250512,110800,1507562175,30300,30350,30350,30300,3
|
|
20250512,110700,1507471225,30350,30300,30350,30250,37
|
|
20250512,110600,1506350125,30300,30300,30300,30300,33
|
|
20250512,110500,1505350225,30350,30300,30350,30250,57
|
|
20250512,110400,1503622325,30300,30300,30300,30300,25
|
|
20250512,110300,1502864825,30300,30250,30300,30250,67
|
|
20250512,110200,1500836375,30300,30300,30350,30300,95
|
|
20250512,110100,1497957825,30300,30300,30350,30300,30
|
|
20250512,110000,1497048125,30300,30350,30350,30250,119
|
|
20250512,105900,1493442175,30300,30250,30300,30250,37
|
|
20250512,105800,1492322775,30200,30300,30300,30200,256
|
|
20250512,105700,1484568525,30350,30200,30350,30200,642
|
|
20250512,105600,1465121425,30200,30150,30200,30150,47
|
|
20250512,105500,1463703625,30200,30200,30200,30200,153
|
|
20250512,105400,1459083025,30200,30150,30200,30150,24
|
|
20250512,105300,1458359325,30250,30250,30250,30250,1
|
|
20250512,105200,1458329075,30250,30200,30250,30200,98
|
|
20250512,105100,1455366625,30200,30200,30200,30200,54
|
|
20250512,105000,1453735825,30150,30100,30150,30100,51
|
|
20250512,104900,1452199675,30100,30150,30200,30100,640
|
|
20250512,104800,1432904975,30200,30200,30200,30200,410
|
|
20250512,104700,1420522975,30200,30200,30300,30200,373
|
|
20250512,104600,1409255875,30200,30300,30300,30200,65
|
|
20250512,104500,1407287425,30300,30200,30300,30200,192
|
|
20250512,104400,1401479575,30300,30250,30300,30200,340
|
|
20250512,104300,1391198625,30200,30250,30250,30200,237
|
|
20250512,104200,1384029475,30250,30300,30300,30250,138
|
|
20250512,104100,1379850875,30300,30350,30350,30300,144
|
|
20250512,104000,1375486175,30350,30350,30350,30350,10
|
|
20250512,103900,1375182675,30350,30350,30400,30300,153
|
|
20250512,103800,1370542325,30350,30350,30350,30350,32
|
|
20250512,103700,1369571125,30400,30350,30400,30300,269
|
|
20250512,103600,1361397025,30300,30350,30400,30300,72
|
|
20250512,103500,1359211925,30300,30300,30400,30300,66
|
|
20250512,103400,1357209975,30350,30350,30400,30350,39
|
|
20250512,103300,1356026275,30400,30350,30400,30350,75
|
|
20250512,103200,1353749825,30350,30400,30400,30350,18
|
|
20250512,103100,1353202675,30400,30400,30450,30350,259
|
|
20250512,103000,1345333125,30500,30400,30500,30400,171
|
|
20250512,102900,1340130000,30450,30500,30500,30400,58
|
|
20250512,102800,1338363200,30400,30450,30500,30400,407
|
|
20250512,102700,1325969900,30450,30400,30450,30375,543
|
|
20250512,102600,1309461675,30400,30350,30400,30350,852
|
|
20250512,102500,1283560975,30400,30500,30500,30300,1308
|
|
20250512,102400,1243814075,30500,30350,30600,30350,3643
|
|
20250512,102300,1132813275,30350,30350,30350,30250,484
|
|
20250512,102200,1118137075,30400,30400,30450,30350,686
|
|
20250512,102100,1097261325,30400,30500,30500,30400,215
|
|
20250512,102000,1090719775,30400,30500,30500,30350,2861
|
|
20250512,101900,1003687825,30450,30350,30500,30300,1393
|
|
20250512,101800,961329725,30350,30100,30450,30050,2975
|
|
20250512,101700,871351925,30050,29950,30050,29950,1861
|
|
20250512,101600,815509375,29950,29950,30000,29950,194
|
|
20250512,101500,809699000,29950,30000,30000,29950,213
|
|
20250512,101400,803313600,30000,29850,30050,29800,2673
|
|
20250512,101300,723254750,29900,29900,29900,29850,370
|
|
20250512,101200,712207650,29850,29850,29850,29850,67
|
|
20250512,101100,710207700,29850,29850,29850,29850,108
|
|
20250512,101000,706983900,29850,29800,29900,29800,1035
|
|
20250512,100900,676077150,29800,29825,29825,29775,86
|
|
20250512,100800,673514400,29850,29800,29850,29750,218
|
|
20250512,100700,667007300,29800,29775,29800,29750,482
|
|
20250512,100600,652655500,29850,29750,29850,29750,48
|
|
20250512,100500,651223500,29800,29750,29800,29750,981
|
|
20250512,100400,622027650,29750,29800,29800,29750,176
|
|
20250512,100300,616786750,29800,29800,29850,29800,153
|
|
20250512,100200,612227200,29800,29800,29800,29750,106
|
|
20250512,100100,609068500,29800,29800,29800,29750,136
|
|
20250512,100000,605017800,29800,29800,29800,29800,240
|
|
20250512,095900,597865800,29750,29800,29800,29750,59
|
|
20250512,095800,596109250,29800,29800,29800,29750,384
|
|
20250512,095700,584666400,29800,29800,29800,29750,986
|
|
20250512,095600,555291300,29850,29700,29850,29700,1635
|
|
20250512,095500,506634600,29700,29650,29750,29600,369
|
|
20250512,095400,495687800,29650,29550,29700,29550,1018
|
|
20250512,095300,465517200,29550,29600,29600,29550,121
|
|
20250512,095200,461939150,29600,29500,29650,29500,2437
|
|
20250512,095100,389953650,29350,29400,29500,29350,547
|
|
20250512,095000,373846200,29400,29450,29450,29350,258
|
|
20250512,094900,366264100,29400,29400,29450,29400,1400
|
|
20250512,094800,325038700,29400,29300,29400,29250,1278
|
|
20250512,094700,287499600,29350,29200,29350,29150,969
|
|
20250512,094600,259111800,29150,29300,29300,29100,45
|
|
20250512,094500,257798750,29300,29100,29300,29100,547
|
|
20250512,094400,241850350,29150,29175,29200,29150,79
|
|
20250512,094300,239546475,29250,29250,29300,29200,323
|
|
20250512,094200,230112575,29250,29250,29250,29250,177
|
|
20250512,094100,224935325,29250,29300,29350,29250,829
|
|
20250512,094000,200649325,29250,29250,29250,29200,301
|
|
20250512,093900,191858225,29250,29150,29250,29100,348
|
|
20250512,093800,181687825,29150,29150,29150,29150,173
|
|
20250512,093700,176644875,29100,29100,29100,29050,106
|
|
20250512,093600,173560325,29100,29050,29150,29050,92
|
|
20250512,093500,170881175,29100,29100,29150,29050,700
|
|
20250512,093400,150507775,29050,29000,29050,29000,253
|
|
20250512,093300,143161700,29000,29000,29000,28975,105
|
|
20250512,093200,140116725,28975,28950,29000,28950,63
|
|
20250512,093100,138291850,28950,28975,28975,28950,375
|
|
20250512,093000,127433650,28975,28950,28975,28950,28
|
|
20250512,092900,126622750,28925,28950,29000,28925,104
|
|
20250512,092800,123610650,28950,28950,29000,28950,152
|
|
20250512,092700,119207700,29000,28875,29000,28850,957
|
|
20250512,092600,91525225,28875,28850,28875,28850,120
|
|
20250512,092500,88063200,28800,28750,28800,28750,149
|
|
20250512,092400,83772100,28750,28750,28750,28750,106
|
|
20250512,092300,80724600,28750,28750,28750,28750,2
|
|
20250512,092200,80667100,28750,28850,28850,28700,112
|
|
20250512,092100,77448250,28800,28800,28800,28800,3
|
|
20250512,092000,77361850,28800,28800,28800,28800,0
|
|
20250512,091900,77361850,28800,28800,28800,28800,1
|
|
20250512,091800,77333050,28800,28800,28800,28800,29
|
|
20250512,091700,76497850,28850,28850,28850,28850,23
|
|
20250512,091600,75834300,28800,28800,28800,28800,41
|
|
20250512,091500,74653500,28800,28800,28800,28800,0
|
|
20250512,091400,74653500,28800,28750,28800,28750,227
|
|
20250512,091300,68121750,28750,28750,28750,28750,104
|
|
20250512,091200,65131750,28750,28750,28750,28750,167
|
|
20250512,091100,60330500,28750,28850,28850,28750,19
|
|
20250512,091000,59782650,28900,28800,28900,28800,204
|
|
20250512,090900,53899450,28850,28800,28850,28800,13
|
|
20250512,090800,53524700,28700,28700,28700,28700,0
|
|
20250512,090700,53524700,28700,28800,28800,28700,129
|
|
20250512,090600,49813200,28700,28700,28800,28700,166
|
|
20250512,090500,45048900,28800,28800,28800,28800,18
|
|
20250512,090400,44530500,28700,28700,28750,28700,109
|
|
20250512,090300,41398600,28750,28700,28800,28700,133
|
|
20250512,090200,37570000,28850,28850,28850,28750,133
|
|
20250512,090100,33733850,28850,28950,29000,28850,147
|
|
20250512,090000,29476150,28950,28700,28950,28700,1026
|