581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,183800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,183700,1883102250,29950,29950,29950,29950,0
|
|
20250513,183600,1883102250,29950,29950,29950,29950,0
|
|
20250513,183500,1883102250,29950,29950,29950,29950,0
|
|
20250513,183400,1883102250,29950,29950,29950,29950,0
|
|
20250513,183300,1883102250,29950,29950,29950,29950,0
|
|
20250513,183200,1883102250,29950,29950,29950,29950,0
|
|
20250513,183100,1883102250,29950,29950,29950,29950,0
|
|
20250513,183000,1883102250,29950,29950,29950,29950,0
|
|
20250513,182900,1883102250,29950,29950,29950,29950,0
|
|
20250513,182800,1883102250,29950,29950,29950,29950,0
|
|
20250513,182700,1883102250,29950,29950,29950,29950,0
|
|
20250513,182600,1883102250,29950,29950,29950,29950,0
|
|
20250513,182500,1883102250,29950,29950,29950,29950,0
|
|
20250513,182400,1883102250,29950,29950,29950,29950,0
|
|
20250513,182300,1883102250,29950,29950,29950,29950,0
|
|
20250513,182200,1883102250,29950,29950,29950,29950,0
|
|
20250513,182100,1883102250,29950,29950,29950,29950,0
|
|
20250513,182000,1883102250,29950,29950,29950,29950,0
|
|
20250513,181900,1883102250,29950,29950,29950,29950,0
|
|
20250513,181800,1883102250,29950,29950,29950,29950,0
|
|
20250513,181700,1883102250,29950,29950,29950,29950,0
|
|
20250513,181600,1883102250,29950,29950,29950,29950,0
|
|
20250513,181500,1883102250,29950,29950,29950,29950,0
|
|
20250513,181400,1883102250,29950,29950,29950,29950,0
|
|
20250513,181300,1883102250,29950,29950,29950,29950,0
|
|
20250513,181200,1883102250,29950,29950,29950,29950,0
|
|
20250513,181100,1883102250,29950,29950,29950,29950,0
|
|
20250513,181000,1883102250,29950,29950,29950,29950,0
|
|
20250513,180900,1883102250,29950,29950,29950,29950,0
|
|
20250513,180800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,180700,1883102250,29950,29950,29950,29950,0
|
|
20250513,180600,1883102250,29950,29950,29950,29950,0
|
|
20250513,180500,1883102250,29950,29950,29950,29950,0
|
|
20250513,180400,1883102250,29950,29950,29950,29950,0
|
|
20250513,180300,1883102250,29950,29950,29950,29950,0
|
|
20250513,180200,1883102250,29950,29950,29950,29950,0
|
|
20250513,180100,1883102250,29950,29950,29950,29950,0
|
|
20250513,180000,1883102250,29950,29950,29950,29950,0
|
|
20250513,175900,1883102250,29950,29950,29950,29950,0
|
|
20250513,175800,1883102250,29950,29950,29950,29950,0
|
|
20250513,175700,1883102250,29950,29950,29950,29950,0
|
|
20250513,175600,1883102250,29950,29950,29950,29950,0
|
|
20250513,175500,1883102250,29950,29950,29950,29950,0
|
|
20250513,175400,1883102250,29950,29950,29950,29950,0
|
|
20250513,175300,1883102250,29950,29950,29950,29950,0
|
|
20250513,175200,1883102250,29950,29950,29950,29950,0
|
|
20250513,175100,1883102250,29950,29950,29950,29950,0
|
|
20250513,175000,1883102250,29950,29950,29950,29950,0
|
|
20250513,174900,1883102250,29950,29950,29950,29950,0
|
|
20250513,174800,1883102250,29950,29950,29950,29950,0
|
|
20250513,174700,1883102250,29950,29950,29950,29950,0
|
|
20250513,174600,1883102250,29950,29950,29950,29950,0
|
|
20250513,174500,1883102250,29950,29950,29950,29950,0
|
|
20250513,174400,1883102250,29950,29950,29950,29950,0
|
|
20250513,174300,1883102250,29950,29950,29950,29950,0
|
|
20250513,174200,1883102250,29950,29950,29950,29950,0
|
|
20250513,174100,1883102250,29950,29950,29950,29950,0
|
|
20250513,174000,1883102250,29950,29950,29950,29950,0
|
|
20250513,173900,1883102250,29950,29950,29950,29950,0
|
|
20250513,173800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,173700,1883102250,29950,29950,29950,29950,0
|
|
20250513,173600,1883102250,29950,29950,29950,29950,0
|
|
20250513,173500,1883102250,29950,29950,29950,29950,0
|
|
20250513,173400,1883102250,29950,29950,29950,29950,0
|
|
20250513,173300,1883102250,29950,29950,29950,29950,0
|
|
20250513,173200,1883102250,29950,29950,29950,29950,0
|
|
20250513,173100,1883102250,29950,29950,29950,29950,0
|
|
20250513,173000,1883102250,29950,29950,29950,29950,0
|
|
20250513,172900,1883102250,29950,29950,29950,29950,0
|
|
20250513,172800,1883102250,29950,29950,29950,29950,0
|
|
20250513,172700,1883102250,29950,29950,29950,29950,0
|
|
20250513,172600,1883102250,29950,29950,29950,29950,0
|
|
20250513,172500,1883102250,29950,29950,29950,29950,0
|
|
20250513,172400,1883102250,29950,29950,29950,29950,0
|
|
20250513,172300,1883102250,29950,29950,29950,29950,0
|
|
20250513,172200,1883102250,29950,29950,29950,29950,0
|
|
20250513,172100,1883102250,29950,29950,29950,29950,0
|
|
20250513,172000,1883102250,29950,29950,29950,29950,0
|
|
20250513,171900,1883102250,29950,29950,29950,29950,0
|
|
20250513,171800,1883102250,29950,29950,29950,29950,0
|
|
20250513,171700,1883102250,29950,29950,29950,29950,0
|
|
20250513,171600,1883102250,29950,29950,29950,29950,0
|
|
20250513,171500,1883102250,29950,29950,29950,29950,0
|
|
20250513,171400,1883102250,29950,29950,29950,29950,0
|
|
20250513,171300,1883102250,29950,29950,29950,29950,0
|
|
20250513,171200,1883102250,29950,29950,29950,29950,0
|
|
20250513,171100,1883102250,29950,29950,29950,29950,0
|
|
20250513,171000,1883102250,29950,29950,29950,29950,0
|
|
20250513,170900,1883102250,29950,29950,29950,29950,0
|
|
20250513,170800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,170700,1883102250,29950,29950,29950,29950,0
|
|
20250513,170600,1883102250,29950,29950,29950,29950,0
|
|
20250513,170500,1883102250,29950,29950,29950,29950,0
|
|
20250513,170400,1883102250,29950,29950,29950,29950,0
|
|
20250513,170300,1883102250,29950,29950,29950,29950,0
|
|
20250513,170200,1883102250,29950,29950,29950,29950,0
|
|
20250513,170100,1883102250,29950,29950,29950,29950,0
|
|
20250513,170000,1883102250,29950,29950,29950,29950,0
|
|
20250513,165900,1883102250,29950,29950,29950,29950,0
|
|
20250513,165800,1883102250,29950,29950,29950,29950,0
|
|
20250513,165700,1883102250,29950,29950,29950,29950,0
|
|
20250513,165600,1883102250,29950,29950,29950,29950,0
|
|
20250513,165500,1883102250,29950,29950,29950,29950,0
|
|
20250513,165400,1883102250,29950,29950,29950,29950,0
|
|
20250513,165300,1883102250,29950,29950,29950,29950,0
|
|
20250513,165200,1883102250,29950,29950,29950,29950,0
|
|
20250513,165100,1883102250,29950,29950,29950,29950,0
|
|
20250513,165000,1883102250,29950,29950,29950,29950,0
|
|
20250513,164900,1883102250,29950,29950,29950,29950,0
|
|
20250513,164800,1883102250,29950,29950,29950,29950,0
|
|
20250513,164700,1883102250,29950,29950,29950,29950,0
|
|
20250513,164600,1883102250,29950,29950,29950,29950,0
|
|
20250513,164500,1883102250,29950,29950,29950,29950,0
|
|
20250513,164400,1883102250,29950,29950,29950,29950,0
|
|
20250513,164300,1883102250,29950,29950,29950,29950,0
|
|
20250513,164200,1883102250,29950,29950,29950,29950,0
|
|
20250513,164100,1883102250,29950,29950,29950,29950,0
|
|
20250513,164000,1883102250,29950,29950,29950,29950,0
|
|
20250513,163900,1883102250,29950,29950,29950,29950,0
|
|
20250513,163800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,163700,1883102250,29950,29950,29950,29950,0
|
|
20250513,163600,1883102250,29950,29950,29950,29950,0
|
|
20250513,163500,1883102250,29950,29950,29950,29950,0
|
|
20250513,163400,1883102250,29950,29950,29950,29950,0
|
|
20250513,163300,1883102250,29950,29950,29950,29950,0
|
|
20250513,163200,1883102250,29950,29950,29950,29950,0
|
|
20250513,163100,1883102250,29950,29950,29950,29950,0
|
|
20250513,163000,1883102250,29950,29950,29950,29950,0
|
|
20250513,162900,1883102250,29950,29950,29950,29950,0
|
|
20250513,162800,1883102250,29950,29950,29950,29950,0
|
|
20250513,162700,1883102250,29950,29950,29950,29950,0
|
|
20250513,162600,1883102250,29950,29950,29950,29950,0
|
|
20250513,162500,1883102250,29950,29950,29950,29950,0
|
|
20250513,162400,1883102250,29950,29950,29950,29950,0
|
|
20250513,162300,1883102250,29950,29950,29950,29950,0
|
|
20250513,162200,1883102250,29950,29950,29950,29950,0
|
|
20250513,162100,1883102250,29950,29950,29950,29950,0
|
|
20250513,162000,1883102250,29950,29950,29950,29950,0
|
|
20250513,161900,1883102250,29950,29950,29950,29950,0
|
|
20250513,161800,1883102250,29950,29950,29950,29950,0
|
|
20250513,161700,1883102250,29950,29950,29950,29950,0
|
|
20250513,161600,1883102250,29950,29950,29950,29950,0
|
|
20250513,161500,1883102250,29950,29950,29950,29950,0
|
|
20250513,161400,1883102250,29950,29950,29950,29950,0
|
|
20250513,161300,1883102250,29950,29950,29950,29950,0
|
|
20250513,161200,1883102250,29950,29950,29950,29950,0
|
|
20250513,161100,1883102250,29950,29950,29950,29950,0
|
|
20250513,161000,1883102250,29950,29950,29950,29950,0
|
|
20250513,160900,1883102250,29950,29950,29950,29950,0
|
|
20250513,160800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,160700,1883102250,29950,29950,29950,29950,0
|
|
20250513,160600,1883102250,29950,29950,29950,29950,0
|
|
20250513,160500,1883102250,29950,29950,29950,29950,0
|
|
20250513,160400,1883102250,29950,29950,29950,29950,0
|
|
20250513,160300,1883102250,29950,29950,29950,29950,0
|
|
20250513,160200,1883102250,29950,29950,29950,29950,0
|
|
20250513,160100,1883102250,29950,29950,29950,29950,0
|
|
20250513,160000,1883102250,29950,29950,29950,29950,0
|
|
20250513,155900,1883102250,29950,29950,29950,29950,0
|
|
20250513,155800,1883102250,29950,29950,29950,29950,0
|
|
20250513,155700,1883102250,29950,29950,29950,29950,0
|
|
20250513,155600,1883102250,29950,29950,29950,29950,0
|
|
20250513,155500,1883102250,29950,29950,29950,29950,0
|
|
20250513,155400,1883102250,29950,29950,29950,29950,0
|
|
20250513,155300,1883102250,29950,29950,29950,29950,0
|
|
20250513,155200,1883102250,29950,29950,29950,29950,0
|
|
20250513,155100,1883102250,29950,29950,29950,29950,0
|
|
20250513,155000,1883102250,29950,29950,29950,29950,0
|
|
20250513,154900,1883102250,29950,29950,29950,29950,0
|
|
20250513,154800,1883102250,29950,29950,29950,29950,0
|
|
20250513,154700,1883102250,29950,29950,29950,29950,0
|
|
20250513,154600,1883102250,29950,29950,29950,29950,0
|
|
20250513,154500,1883102250,29950,29950,29950,29950,0
|
|
20250513,154400,1883102250,29950,29950,29950,29950,0
|
|
20250513,154300,1883102250,29950,29950,29950,29950,0
|
|
20250513,154200,1883102250,29950,29950,29950,29950,0
|
|
20250513,154100,1883102250,29950,29950,29950,29950,0
|
|
20250513,154000,1883102250,29950,29950,29950,29950,0
|
|
20250513,153900,1883102250,29950,29950,29950,29950,0
|
|
20250513,153800,1883102250,29950,29950,29950,29950,1268
|
|
20250513,153700,1883102250,29950,29950,29950,29950,0
|
|
20250513,153600,1883102250,29950,29950,29950,29950,0
|
|
20250513,153500,1883102250,29950,29950,29950,29950,0
|
|
20250513,153400,1883102250,29950,29950,29950,29950,0
|
|
20250513,153300,1883102250,29950,29950,29950,29950,0
|
|
20250513,153200,1883102250,29950,29950,29950,29950,0
|
|
20250513,153100,1883102250,29950,29950,29950,29950,0
|
|
20250513,153000,1883102250,29950,29950,29950,29950,1268
|
|
20250513,152900,1845125650,29850,29850,29850,29850,0
|
|
20250513,152800,1845125650,29850,29850,29850,29850,0
|
|
20250513,152700,1845125650,29850,29850,29850,29850,0
|
|
20250513,152600,1845125650,29850,29850,29850,29850,0
|
|
20250513,152500,1845125650,29850,29850,29850,29850,0
|
|
20250513,152400,1845125650,29850,29850,29850,29850,0
|
|
20250513,152300,1845125650,29850,29850,29850,29850,0
|
|
20250513,152200,1845125650,29850,29850,29850,29850,0
|
|
20250513,152100,1845125650,29850,29850,29850,29850,0
|
|
20250513,152000,1845125650,29850,29850,29850,29850,0
|
|
20250513,151900,1845125650,29850,29850,29850,29850,37
|
|
20250513,151800,1844021200,29850,29900,29950,29850,345
|
|
20250513,151700,1833706850,29950,29950,29950,29950,34
|
|
20250513,151600,1832688550,29950,29950,29950,29950,4
|
|
20250513,151500,1832568750,29950,29950,29950,29950,61
|
|
20250513,151400,1830741800,29950,29950,29950,29950,145
|
|
20250513,151300,1826399050,29950,29950,29950,29950,32
|
|
20250513,151200,1825440650,29950,29975,30000,29950,105
|
|
20250513,151100,1822294350,30000,30000,30000,30000,0
|
|
20250513,151000,1822294350,30000,30000,30000,30000,103
|
|
20250513,150900,1819204350,30000,29950,30000,29950,50
|
|
20250513,150800,1817706800,29950,29950,29950,29950,65
|
|
20250513,150700,1815760050,29950,29950,29950,29950,78
|
|
20250513,150600,1813423950,29950,29950,29950,29950,346
|
|
20250513,150500,1803061250,29950,29950,29950,29950,50
|
|
20250513,150400,1801563750,29950,29950,29950,29950,37
|
|
20250513,150300,1800455600,29950,29950,29950,29950,22
|
|
20250513,150200,1799796700,29950,30000,30000,29950,79
|
|
20250513,150100,1797430500,29950,29950,29950,29950,2
|
|
20250513,150000,1797370600,29950,29950,29950,29950,1
|
|
20250513,145900,1797340650,30000,30000,30000,29950,98
|
|
20250513,145800,1794400700,30000,30025,30050,30000,202
|
|
20250513,145700,1788337750,30000,30000,30025,30000,345
|
|
20250513,145600,1777987350,30000,29950,30000,29950,415
|
|
20250513,145500,1765544150,30000,30000,30000,29975,225
|
|
20250513,145400,1758794175,30000,29950,30000,29950,967
|
|
20250513,145300,1729819125,29900,29900,29900,29900,155
|
|
20250513,145200,1725184625,29900,29900,29900,29900,31
|
|
20250513,145100,1724257725,29900,29900,29900,29900,100
|
|
20250513,145000,1721267725,29900,29950,29950,29900,89
|
|
20250513,144900,1718606125,29850,29900,29900,29850,543
|
|
20250513,144800,1702370475,29850,29900,29900,29850,140
|
|
20250513,144700,1698189475,29900,29850,29900,29850,40
|
|
20250513,144600,1696995125,29900,29900,29900,29900,93
|
|
20250513,144500,1694214425,29950,29850,29950,29850,302
|
|
20250513,144400,1685191925,29800,29800,29800,29800,607
|
|
20250513,144300,1667103325,29800,29750,29800,29750,2
|
|
20250513,144200,1667043775,29800,29725,29800,29725,604
|
|
20250513,144100,1649069200,29700,29700,29700,29700,104
|
|
20250513,144000,1645980400,29725,29725,29725,29725,1
|
|
20250513,143900,1645950675,29725,29700,29725,29700,20
|
|
20250513,143800,1645356225,29750,29750,29750,29750,1
|
|
20250513,143700,1645326475,29750,29725,29750,29725,11
|
|
20250513,143600,1644999325,29750,29800,29800,29750,572
|
|
20250513,143500,1627953975,29800,29800,29800,29800,36
|
|
20250513,143400,1626881175,29800,29800,29800,29800,66
|
|
20250513,143300,1624914375,29750,29800,29800,29750,48
|
|
20250513,143200,1623484125,29800,29750,29800,29750,409
|
|
20250513,143100,1611296075,29750,29750,29750,29700,81
|
|
20250513,143000,1608886475,29750,29700,29800,29700,1001
|
|
20250513,142900,1579096475,29700,29650,29700,29650,1923
|
|
20250513,142800,1522042925,29650,29650,29650,29650,121
|
|
20250513,142700,1518455275,29600,29600,29600,29600,0
|
|
20250513,142600,1518455275,29600,29600,29600,29600,2
|
|
20250513,142500,1518396075,29650,29650,29650,29650,4
|
|
20250513,142400,1518277475,29650,29650,29650,29600,6
|
|
20250513,142300,1518099625,29650,29650,29650,29650,1
|
|
20250513,142200,1518069975,29600,29600,29600,29600,57
|
|
20250513,142100,1516382775,29650,29650,29650,29650,11
|
|
20250513,142000,1516056625,29600,29600,29600,29600,0
|
|
20250513,141900,1516056625,29600,29600,29600,29600,5
|
|
20250513,141800,1515908625,29650,29600,29650,29600,121
|
|
20250513,141700,1512326975,29650,29650,29650,29650,10
|
|
20250513,141600,1512030475,29650,29650,29650,29650,1
|
|
20250513,141500,1512000825,29650,29650,29650,29650,0
|
|
20250513,141400,1512000825,29650,29650,29650,29650,0
|
|
20250513,141300,1512000825,29650,29650,29650,29650,2
|
|
20250513,141200,1511941525,29650,29650,29650,29650,3
|
|
20250513,141100,1511852575,29650,29650,29650,29650,1
|
|
20250513,141000,1511822925,29650,29650,29650,29650,0
|
|
20250513,140900,1511822925,29650,29650,29650,29650,1
|
|
20250513,140800,1511793275,29650,29650,29650,29650,1
|
|
20250513,140700,1511763625,29600,29650,29650,29600,41
|
|
20250513,140600,1510549525,29650,29650,29650,29650,1
|
|
20250513,140500,1510519875,29600,29600,29650,29600,1371
|
|
20250513,140400,1469910525,29600,29600,29600,29600,14
|
|
20250513,140300,1469496125,29600,29600,29600,29600,33
|
|
20250513,140200,1468519325,29550,29550,29550,29550,0
|
|
20250513,140100,1468519325,29550,29600,29600,29550,6
|
|
20250513,140000,1468341975,29550,29600,29600,29550,11
|
|
20250513,135900,1468016425,29600,29600,29600,29600,1
|
|
20250513,135800,1467986825,29600,29600,29600,29600,0
|
|
20250513,135700,1467986825,29600,29600,29600,29600,0
|
|
20250513,135600,1467986825,29600,29550,29600,29550,6
|
|
20250513,135500,1467809475,29550,29550,29550,29550,8
|
|
20250513,135400,1467573075,29600,29600,29600,29600,1
|
|
20250513,135300,1467543475,29550,29550,29550,29550,17
|
|
20250513,135200,1467041125,29550,29550,29550,29550,3
|
|
20250513,135100,1466952475,29600,29550,29600,29550,35
|
|
20250513,135000,1465918175,29600,29600,29600,29600,0
|
|
20250513,134900,1465918175,29600,29600,29600,29600,1
|
|
20250513,134800,1465888575,29600,29600,29600,29600,3
|
|
20250513,134700,1465799775,29600,29600,29600,29600,0
|
|
20250513,134600,1465799775,29600,29550,29600,29550,4
|
|
20250513,134500,1465681525,29550,29550,29550,29550,1
|
|
20250513,134400,1465651975,29600,29600,29600,29600,12
|
|
20250513,134300,1465296775,29550,29550,29550,29550,0
|
|
20250513,134200,1465296775,29550,29600,29600,29550,125
|
|
20250513,134100,1461597975,29550,29600,29600,29550,121
|
|
20250513,134000,1458017425,29600,29600,29600,29600,0
|
|
20250513,133900,1458017425,29600,29600,29600,29550,52
|
|
20250513,133800,1456478275,29550,29600,29600,29550,177
|
|
20250513,133700,1451239325,29650,29600,29650,29600,162
|
|
20250513,133600,1446439825,29600,29650,29650,29600,102
|
|
20250513,133500,1443415725,29650,29650,29650,29650,0
|
|
20250513,133400,1443415725,29650,29650,29650,29650,1
|
|
20250513,133300,1443386075,29650,29650,29650,29650,30
|
|
20250513,133200,1442496575,29600,29650,29650,29600,2
|
|
20250513,133100,1442437325,29650,29650,29650,29650,1
|
|
20250513,133000,1442407675,29650,29650,29650,29650,4
|
|
20250513,132900,1442289075,29650,29650,29650,29650,1
|
|
20250513,132800,1442259425,29650,29650,29650,29650,0
|
|
20250513,132700,1442259425,29650,29650,29650,29650,11
|
|
20250513,132600,1441933275,29650,29650,29650,29650,0
|
|
20250513,132500,1441933275,29650,29650,29650,29650,89
|
|
20250513,132400,1439294425,29650,29600,29650,29600,1739
|
|
20250513,132300,1387774275,29575,29575,29575,29575,0
|
|
20250513,132200,1387774275,29575,29600,29600,29575,6
|
|
20250513,132100,1387596800,29600,29600,29600,29600,0
|
|
20250513,132000,1387596800,29600,29600,29600,29600,12
|
|
20250513,131900,1387241600,29550,29600,29600,29550,738
|
|
20250513,131800,1365396850,29600,29600,29600,29600,1
|
|
20250513,131700,1365367250,29650,29600,29650,29600,2
|
|
20250513,131600,1365308000,29650,29650,29650,29650,1
|
|
20250513,131500,1365278350,29650,29600,29650,29600,6
|
|
20250513,131400,1365100700,29650,29650,29650,29650,0
|
|
20250513,131300,1365100700,29650,29650,29650,29650,0
|
|
20250513,131200,1365100700,29650,29650,29650,29650,1
|
|
20250513,131100,1365071050,29650,29650,29650,29650,1
|
|
20250513,131000,1365041400,29650,29600,29650,29600,61
|
|
20250513,130900,1363235750,29600,29600,29600,29600,0
|
|
20250513,130800,1363235750,29600,29650,29650,29600,2
|
|
20250513,130700,1363176500,29600,29600,29600,29600,98
|
|
20250513,130600,1360275700,29600,29600,29600,29600,118
|
|
20250513,130500,1356782900,29650,29600,29650,29600,308
|
|
20250513,130400,1347663050,29550,29600,29600,29550,894
|
|
20250513,130300,1321202150,29650,29650,29650,29650,1
|
|
20250513,130200,1321172500,29650,29650,29650,29650,0
|
|
20250513,130100,1321172500,29650,29650,29650,29650,1
|
|
20250513,130000,1321142850,29650,29650,29650,29600,10
|
|
20250513,125900,1320846750,29650,29650,29650,29650,1
|
|
20250513,125800,1320817100,29650,29650,29650,29650,33
|
|
20250513,125700,1319838650,29650,29650,29650,29650,2
|
|
20250513,125600,1319779350,29600,29650,29650,29600,8
|
|
20250513,125500,1319542500,29650,29650,29650,29650,3
|
|
20250513,125400,1319453550,29600,29625,29625,29600,50
|
|
20250513,125300,1317972400,29625,29650,29650,29625,75
|
|
20250513,125200,1315748825,29650,29650,29650,29650,1
|
|
20250513,125100,1315719175,29650,29650,29650,29650,24
|
|
20250513,125000,1315007575,29625,29650,29650,29625,8
|
|
20250513,124900,1314770550,29600,29650,29650,29600,2
|
|
20250513,124800,1314711300,29650,29650,29650,29650,23
|
|
20250513,124700,1314029350,29600,29650,29650,29600,108
|
|
20250513,124600,1310827500,29650,29650,29650,29650,3
|
|
20250513,124500,1310738550,29600,29600,29650,29600,36
|
|
20250513,124400,1309671250,29700,29650,29700,29650,159
|
|
20250513,124300,1304956800,29700,29600,29700,29600,1106
|
|
20250513,124200,1272153100,29650,29650,29650,29650,1
|
|
20250513,124100,1272123450,29650,29650,29650,29600,49
|
|
20250513,124000,1270670950,29650,29600,29650,29600,79
|
|
20250513,123900,1268329850,29650,29650,29650,29650,1
|
|
20250513,123800,1268300200,29650,29650,29650,29600,185
|
|
20250513,123700,1262815550,29650,29650,29650,29650,1
|
|
20250513,123600,1262785900,29650,29650,29650,29650,50
|
|
20250513,123500,1261303400,29650,29650,29650,29600,123
|
|
20250513,123400,1257656800,29650,29650,29650,29650,1
|
|
20250513,123300,1257627150,29650,29650,29650,29650,3
|
|
20250513,123200,1257538200,29600,29650,29650,29600,14
|
|
20250513,123100,1257123425,29650,29650,29650,29650,3
|
|
20250513,123000,1257034475,29600,29600,29600,29600,0
|
|
20250513,122900,1257034475,29600,29650,29650,29600,10
|
|
20250513,122800,1256738375,29650,29650,29650,29650,1
|
|
20250513,122700,1256708725,29650,29650,29650,29650,4
|
|
20250513,122600,1256590125,29650,29600,29650,29600,9
|
|
20250513,122500,1256323625,29650,29650,29650,29650,0
|
|
20250513,122400,1256323625,29650,29650,29650,29650,3
|
|
20250513,122300,1256234675,29600,29600,29650,29600,1215
|
|
20250513,122200,1220220675,29650,29650,29650,29650,2
|
|
20250513,122100,1220161375,29650,29650,29650,29650,150
|
|
20250513,122000,1215713875,29650,29700,29700,29650,9
|
|
20250513,121900,1215446925,29700,29700,29700,29700,1
|
|
20250513,121800,1215417225,29700,29650,29700,29650,8
|
|
20250513,121700,1215179725,29700,29650,29700,29650,33
|
|
20250513,121600,1214199975,29700,29700,29700,29650,7
|
|
20250513,121500,1213992325,29700,29700,29700,29700,1
|
|
20250513,121400,1213962625,29700,29650,29700,29650,8
|
|
20250513,121300,1213725375,29700,29700,29700,29700,2
|
|
20250513,121200,1213665975,29650,29700,29700,29650,106
|
|
20250513,121100,1210521325,29700,29700,29700,29650,10
|
|
20250513,121000,1210224725,29650,29650,29650,29650,92
|
|
20250513,120900,1207496925,29700,29700,29700,29700,3
|
|
20250513,120800,1207407825,29650,29650,29650,29650,8
|
|
20250513,120700,1207170625,29700,29650,29700,29650,7
|
|
20250513,120600,1206962925,29700,29700,29700,29700,1
|
|
20250513,120500,1206933225,29650,29700,29700,29650,8
|
|
20250513,120400,1206695975,29700,29700,29700,29700,2
|
|
20250513,120300,1206636575,29700,29700,29700,29700,0
|
|
20250513,120200,1206636575,29700,29700,29700,29650,10
|
|
20250513,120100,1206339925,29700,29700,29700,29700,0
|
|
20250513,120000,1206339925,29700,29700,29700,29700,2
|
|
20250513,115900,1206280525,29700,29650,29700,29650,8
|
|
20250513,115800,1206043275,29700,29700,29700,29700,2
|
|
20250513,115700,1205983875,29700,29700,29700,29700,1
|
|
20250513,115600,1205954175,29700,29700,29700,29650,315
|
|
20250513,115500,1196599025,29700,29700,29700,29700,1
|
|
20250513,115400,1196569325,29700,29700,29700,29700,1
|
|
20250513,115300,1196539625,29700,29650,29700,29650,129
|
|
20250513,115200,1192708675,29700,29700,29700,29700,686
|
|
20250513,115100,1172334475,29700,29700,29700,29700,2
|
|
20250513,115000,1172275075,29650,29675,29700,29650,158
|
|
20250513,114900,1167590150,29700,29700,29700,29700,2
|
|
20250513,114800,1167530750,29700,29700,29700,29700,5
|
|
20250513,114700,1167382250,29700,29650,29700,29650,10
|
|
20250513,114600,1167085600,29700,29650,29700,29650,133
|
|
20250513,114500,1163141900,29700,29700,29700,29700,3
|
|
20250513,114400,1163052800,29650,29650,29650,29650,8
|
|
20250513,114300,1162815600,29650,29700,29700,29650,2
|
|
20250513,114200,1162756250,29700,29700,29700,29700,2
|
|
20250513,114100,1162696850,29650,29650,29650,29650,7
|
|
20250513,114000,1162489300,29700,29700,29700,29700,3
|
|
20250513,113900,1162400200,29650,29650,29650,29650,0
|
|
20250513,113800,1162400200,29650,29700,29700,29650,4
|
|
20250513,113700,1162281450,29650,29700,29700,29650,7
|
|
20250513,113600,1162073600,29750,29650,29750,29650,4
|
|
20250513,113500,1161954800,29700,29625,29725,29625,942
|
|
20250513,113400,1134010625,29625,29650,29650,29625,83
|
|
20250513,113300,1131549900,29650,29650,29650,29650,17
|
|
20250513,113200,1131045850,29650,29600,29650,29600,8
|
|
20250513,113100,1130809000,29650,29650,29650,29650,4
|
|
20250513,113000,1130690400,29650,29650,29650,29650,2
|
|
20250513,112900,1130631100,29650,29600,29650,29600,8
|
|
20250513,112800,1130394250,29650,29650,29650,29650,6
|
|
20250513,112700,1130216350,29650,29650,29650,29650,83
|
|
20250513,112600,1127755400,29650,29650,29650,29650,72
|
|
20250513,112500,1125620600,29650,29700,29700,29650,10
|
|
20250513,112400,1125323950,29650,29650,29650,29650,0
|
|
20250513,112300,1125323950,29650,29700,29700,29650,8
|
|
20250513,112200,1125086600,29700,29700,29700,29700,424
|
|
20250513,112100,1112493800,29700,29750,29750,29700,13
|
|
20250513,112000,1112107550,29700,29700,29700,29700,43
|
|
20250513,111900,1110830450,29700,29725,29725,29700,10
|
|
20250513,111800,1110533425,29725,29725,29750,29725,34
|
|
20250513,111700,1109522100,29700,29750,29750,29700,42
|
|
20250513,111600,1108274600,29700,29750,29750,29700,10
|
|
20250513,111500,1107977450,29750,29750,29750,29750,0
|
|
20250513,111400,1107977450,29750,29750,29750,29750,45
|
|
20250513,111300,1106638700,29700,29750,29750,29700,9
|
|
20250513,111200,1106371300,29700,29750,29750,29700,158
|
|
20250513,111100,1101678600,29800,29750,29800,29750,41
|
|
20250513,111000,1100458800,29750,29800,29800,29750,9
|
|
20250513,110900,1100190950,29800,29750,29800,29750,88
|
|
20250513,110800,1097572900,29800,29800,29800,29800,2
|
|
20250513,110700,1097513300,29800,29800,29800,29750,38
|
|
20250513,110600,1096381250,29750,29800,29800,29750,278
|
|
20250513,110500,1088106700,29800,29800,29800,29750,13
|
|
20250513,110400,1087719350,29750,29800,29800,29750,116
|
|
20250513,110300,1084262950,29800,29800,29800,29700,670
|
|
20250513,110200,1064330550,29750,29800,29900,29750,483
|
|
20250513,110100,1049916750,29800,29900,29900,29750,371
|
|
20250513,110000,1038861600,29800,29800,29850,29800,321
|
|
20250513,105900,1029286550,29750,29700,29800,29700,913
|
|
20250513,105800,1002144300,29650,29650,29650,29650,28
|
|
20250513,105700,1001314100,29650,29700,29700,29650,31
|
|
20250513,105600,1000394900,29700,29650,29700,29650,127
|
|
20250513,105500,996629250,29650,29600,29650,29600,37
|
|
20250513,105400,995532550,29650,29650,29650,29650,191
|
|
20250513,105300,989869400,29700,29700,29700,29700,0
|
|
20250513,105200,989869400,29700,29650,29700,29600,86
|
|
20250513,105100,987319800,29650,29600,29650,29600,63
|
|
20250513,105000,985454450,29600,29600,29650,29550,1011
|
|
20250513,104900,955519400,29600,29600,29600,29550,102
|
|
20250513,104800,952500550,29550,29600,29600,29550,31
|
|
20250513,104700,951583650,29600,29600,29600,29575,15
|
|
20250513,104600,951139775,29600,29600,29600,29550,21
|
|
20250513,104500,950518625,29600,29600,29600,29600,1
|
|
20250513,104400,950489025,29600,29600,29600,29600,6
|
|
20250513,104300,950311425,29550,29600,29600,29550,16
|
|
20250513,104200,949838425,29600,29600,29600,29600,1
|
|
20250513,104100,949808825,29600,29600,29600,29600,2
|
|
20250513,104000,949749625,29550,29600,29600,29550,78
|
|
20250513,103900,947441325,29600,29600,29600,29600,23
|
|
20250513,103800,946760525,29550,29550,29550,29550,0
|
|
20250513,103700,946760525,29550,29600,29600,29550,30
|
|
20250513,103600,945872875,29600,29600,29600,29600,20
|
|
20250513,103500,945280875,29600,29600,29600,29600,18
|
|
20250513,103400,944748075,29600,29550,29600,29500,382
|
|
20250513,103300,933449025,29500,29550,29550,29500,30
|
|
20250513,103200,932562575,29600,29550,29600,29550,16
|
|
20250513,103100,932089625,29550,29550,29600,29550,184
|
|
20250513,103000,926643675,29600,29600,29600,29550,4
|
|
20250513,102900,926525325,29500,29550,29550,29500,42
|
|
20250513,102800,925284725,29500,29600,29600,29500,483
|
|
20250513,102700,911029725,29600,29650,29650,29600,60
|
|
20250513,102600,909253225,29650,29650,29650,29650,2
|
|
20250513,102500,909193925,29600,29650,29650,29600,8
|
|
20250513,102400,908957075,29650,29650,29650,29650,3
|
|
20250513,102300,908868125,29650,29650,29650,29650,0
|
|
20250513,102200,908868125,29650,29600,29650,29600,60
|
|
20250513,102100,907091075,29700,29575,29700,29550,673
|
|
20250513,102000,887169425,29550,29600,29600,29550,45
|
|
20250513,101900,885839575,29600,29550,29600,29550,112
|
|
20250513,101800,882529875,29500,29550,29550,29500,362
|
|
20250513,101700,871849925,29550,29550,29550,29550,5
|
|
20250513,101600,871702175,29600,29600,29600,29600,0
|
|
20250513,101500,871702175,29600,29600,29600,29600,7
|
|
20250513,101400,871494975,29600,29550,29600,29550,31
|
|
20250513,101300,870578575,29500,29550,29600,29500,23
|
|
20250513,101200,869898925,29550,29550,29550,29550,0
|
|
20250513,101100,869898925,29550,29550,29550,29550,15
|
|
20250513,101000,869455675,29600,29550,29600,29550,23
|
|
20250513,100900,868775925,29550,29550,29550,29550,20
|
|
20250513,100800,868184925,29550,29600,29600,29550,49
|
|
20250513,100700,866736875,29600,29550,29600,29550,8
|
|
20250513,100600,866500425,29550,29600,29600,29550,7
|
|
20250513,100500,866293475,29600,29600,29600,29600,0
|
|
20250513,100400,866293475,29600,29550,29600,29550,9
|
|
20250513,100300,866027425,29550,29600,29600,29550,296
|
|
20250513,100200,857271825,29650,29650,29650,29650,43
|
|
20250513,100100,855996875,29650,29650,29650,29650,17
|
|
20250513,100000,855492825,29700,29650,29700,29650,503
|
|
20250513,095900,840563075,29550,29600,29600,29450,65
|
|
20250513,095800,838642525,29550,29500,29550,29450,188
|
|
20250513,095700,833088875,29450,29450,29450,29450,8
|
|
20250513,095600,832853275,29500,29450,29500,29400,1093
|
|
20250513,095500,800663575,29400,29450,29450,29400,494
|
|
20250513,095400,786121525,29450,29500,29500,29450,689
|
|
20250513,095300,765825375,29500,29450,29500,29450,18
|
|
20250513,095200,765295225,29450,29450,29450,29450,20
|
|
20250513,095100,764706225,29450,29500,29500,29450,616
|
|
20250513,095000,746552775,29500,29450,29500,29450,112
|
|
20250513,094900,743248825,29500,29450,29500,29450,80
|
|
20250513,094800,740888925,29450,29500,29500,29450,769
|
|
20250513,094700,718211775,29500,29525,29525,29500,116
|
|
20250513,094600,714787275,29550,29600,29600,29550,262
|
|
20250513,094500,707042225,29600,29650,29650,29600,131
|
|
20250513,094400,703164575,29650,29650,29650,29650,73
|
|
20250513,094300,701000125,29650,29650,29650,29650,41
|
|
20250513,094200,699784475,29650,29650,29650,29650,0
|
|
20250513,094100,699784475,29650,29600,29650,29600,606
|
|
20250513,094000,681816875,29600,29600,29600,29600,50
|
|
20250513,093900,680336875,29600,29600,29600,29600,113
|
|
20250513,093800,676992075,29650,29650,29650,29650,41
|
|
20250513,093700,675776425,29650,29600,29650,29600,5
|
|
20250513,093600,675628375,29600,29650,29650,29500,2071
|
|
20250513,093500,614372075,29650,29650,29650,29650,29
|
|
20250513,093400,613512225,29650,29700,29700,29600,114
|
|
20250513,093300,610131175,29700,29600,29750,29600,600
|
|
20250513,093200,592350325,29600,29600,29600,29550,72
|
|
20250513,093100,590219625,29650,29650,29650,29550,674
|
|
20250513,093000,570272175,29600,29600,29600,29600,458
|
|
20250513,092900,556715375,29550,29550,29550,29550,67
|
|
20250513,092800,554735525,29550,29550,29550,29550,160
|
|
20250513,092700,550007525,29550,29550,29600,29500,446
|
|
20250513,092600,536813075,29450,29500,29500,29450,72
|
|
20250513,092500,534689225,29450,29500,29600,29450,538
|
|
20250513,092400,518815625,29450,29500,29500,29450,1739
|
|
20250513,092300,467575625,29550,29550,29600,29550,1005
|
|
20250513,092200,437872275,29550,29500,29550,29500,516
|
|
20250513,092100,422648575,29500,29550,29650,29500,699
|
|
20250513,092000,402001625,29600,29650,29650,29550,709
|
|
20250513,091900,380997725,29550,29650,29700,29550,195
|
|
20250513,091800,375220525,29650,29700,29750,29600,686
|
|
20250513,091700,354880175,29700,29750,29800,29650,492
|
|
20250513,091600,340255225,29800,29850,29850,29750,494
|
|
20250513,091500,325530375,29900,29800,29900,29800,259
|
|
20250513,091400,317797925,29800,29800,29800,29800,350
|
|
20250513,091300,307367925,29900,29900,29900,29800,926
|
|
20250513,091200,279704825,29900,29950,29950,29900,191
|
|
20250513,091100,273984775,29950,30050,30350,29900,739
|
|
20250513,091000,251762475,30000,30100,30100,29950,1355
|
|
20250513,090900,211056725,30150,30100,30200,30100,224
|
|
20250513,090800,204299275,30100,30200,30300,30100,393
|
|
20250513,090700,192433975,30150,30200,30250,30150,388
|
|
20250513,090600,180707625,30150,30150,30250,30100,220
|
|
20250513,090500,174074075,30200,30125,30200,30100,669
|
|
20250513,090400,153897150,30100,30125,30125,30100,311
|
|
20250513,090300,144534400,30150,30200,30250,30150,1268
|
|
20250513,090200,106257125,30200,30300,30300,30200,652
|
|
20250513,090100,86535650,30300,30300,30350,30300,749
|
|
20250513,090000,63834450,30350,30650,30650,30350,2091
|