580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,183700,1351947675,29900,29900,29900,29900,875
|
|
20250514,183600,1351947675,29900,29900,29900,29900,0
|
|
20250514,183500,1351947675,29900,29900,29900,29900,0
|
|
20250514,183400,1351947675,29900,29900,29900,29900,0
|
|
20250514,183300,1351947675,29900,29900,29900,29900,0
|
|
20250514,183200,1351947675,29900,29900,29900,29900,0
|
|
20250514,183100,1351947675,29900,29900,29900,29900,0
|
|
20250514,183000,1351947675,29900,29900,29900,29900,0
|
|
20250514,182900,1351947675,29900,29900,29900,29900,0
|
|
20250514,182800,1351947675,29900,29900,29900,29900,0
|
|
20250514,182700,1351947675,29900,29900,29900,29900,0
|
|
20250514,182600,1351947675,29900,29900,29900,29900,0
|
|
20250514,182500,1351947675,29900,29900,29900,29900,0
|
|
20250514,182400,1351947675,29900,29900,29900,29900,0
|
|
20250514,182300,1351947675,29900,29900,29900,29900,0
|
|
20250514,182200,1351947675,29900,29900,29900,29900,0
|
|
20250514,182100,1351947675,29900,29900,29900,29900,0
|
|
20250514,182000,1351947675,29900,29900,29900,29900,0
|
|
20250514,181900,1351947675,29900,29900,29900,29900,0
|
|
20250514,181800,1351947675,29900,29900,29900,29900,0
|
|
20250514,181700,1351947675,29900,29900,29900,29900,0
|
|
20250514,181600,1351947675,29900,29900,29900,29900,0
|
|
20250514,181500,1351947675,29900,29900,29900,29900,0
|
|
20250514,181400,1351947675,29900,29900,29900,29900,0
|
|
20250514,181300,1351947675,29900,29900,29900,29900,0
|
|
20250514,181200,1351947675,29900,29900,29900,29900,0
|
|
20250514,181100,1351947675,29900,29900,29900,29900,0
|
|
20250514,181000,1351947675,29900,29900,29900,29900,0
|
|
20250514,180900,1351947675,29900,29900,29900,29900,0
|
|
20250514,180800,1351947675,29900,29900,29900,29900,0
|
|
20250514,180700,1351947675,29900,29900,29900,29900,875
|
|
20250514,180600,1351947675,29900,29900,29900,29900,0
|
|
20250514,180500,1351947675,29900,29900,29900,29900,0
|
|
20250514,180400,1351947675,29900,29900,29900,29900,0
|
|
20250514,180300,1351947675,29900,29900,29900,29900,0
|
|
20250514,180200,1351947675,29900,29900,29900,29900,0
|
|
20250514,180100,1351947675,29900,29900,29900,29900,0
|
|
20250514,180000,1351947675,29900,29900,29900,29900,0
|
|
20250514,175900,1351947675,29900,29900,29900,29900,0
|
|
20250514,175800,1351947675,29900,29900,29900,29900,0
|
|
20250514,175700,1351947675,29900,29900,29900,29900,0
|
|
20250514,175600,1351947675,29900,29900,29900,29900,0
|
|
20250514,175500,1351947675,29900,29900,29900,29900,0
|
|
20250514,175400,1351947675,29900,29900,29900,29900,0
|
|
20250514,175300,1351947675,29900,29900,29900,29900,0
|
|
20250514,175200,1351947675,29900,29900,29900,29900,0
|
|
20250514,175100,1351947675,29900,29900,29900,29900,0
|
|
20250514,175000,1351947675,29900,29900,29900,29900,0
|
|
20250514,174900,1351947675,29900,29900,29900,29900,0
|
|
20250514,174800,1351947675,29900,29900,29900,29900,0
|
|
20250514,174700,1351947675,29900,29900,29900,29900,0
|
|
20250514,174600,1351947675,29900,29900,29900,29900,0
|
|
20250514,174500,1351947675,29900,29900,29900,29900,0
|
|
20250514,174400,1351947675,29900,29900,29900,29900,0
|
|
20250514,174300,1351947675,29900,29900,29900,29900,0
|
|
20250514,174200,1351947675,29900,29900,29900,29900,0
|
|
20250514,174100,1351947675,29900,29900,29900,29900,0
|
|
20250514,174000,1351947675,29900,29900,29900,29900,0
|
|
20250514,173900,1351947675,29900,29900,29900,29900,0
|
|
20250514,173800,1351947675,29900,29900,29900,29900,0
|
|
20250514,173700,1351947675,29900,29900,29900,29900,875
|
|
20250514,173600,1351947675,29900,29900,29900,29900,0
|
|
20250514,173500,1351947675,29900,29900,29900,29900,0
|
|
20250514,173400,1351947675,29900,29900,29900,29900,0
|
|
20250514,173300,1351947675,29900,29900,29900,29900,0
|
|
20250514,173200,1351947675,29900,29900,29900,29900,0
|
|
20250514,173100,1351947675,29900,29900,29900,29900,0
|
|
20250514,173000,1351947675,29900,29900,29900,29900,0
|
|
20250514,172900,1351947675,29900,29900,29900,29900,0
|
|
20250514,172800,1351947675,29900,29900,29900,29900,0
|
|
20250514,172700,1351947675,29900,29900,29900,29900,0
|
|
20250514,172600,1351947675,29900,29900,29900,29900,0
|
|
20250514,172500,1351947675,29900,29900,29900,29900,0
|
|
20250514,172400,1351947675,29900,29900,29900,29900,0
|
|
20250514,172300,1351947675,29900,29900,29900,29900,0
|
|
20250514,172200,1351947675,29900,29900,29900,29900,0
|
|
20250514,172100,1351947675,29900,29900,29900,29900,0
|
|
20250514,172000,1351947675,29900,29900,29900,29900,0
|
|
20250514,171900,1351947675,29900,29900,29900,29900,0
|
|
20250514,171800,1351947675,29900,29900,29900,29900,0
|
|
20250514,171700,1351947675,29900,29900,29900,29900,0
|
|
20250514,171600,1351947675,29900,29900,29900,29900,0
|
|
20250514,171500,1351947675,29900,29900,29900,29900,0
|
|
20250514,171400,1351947675,29900,29900,29900,29900,0
|
|
20250514,171300,1351947675,29900,29900,29900,29900,0
|
|
20250514,171200,1351947675,29900,29900,29900,29900,0
|
|
20250514,171100,1351947675,29900,29900,29900,29900,0
|
|
20250514,171000,1351947675,29900,29900,29900,29900,0
|
|
20250514,170900,1351947675,29900,29900,29900,29900,0
|
|
20250514,170800,1351947675,29900,29900,29900,29900,0
|
|
20250514,170700,1351947675,29900,29900,29900,29900,875
|
|
20250514,170600,1351947675,29900,29900,29900,29900,0
|
|
20250514,170500,1351947675,29900,29900,29900,29900,0
|
|
20250514,170400,1351947675,29900,29900,29900,29900,0
|
|
20250514,170300,1351947675,29900,29900,29900,29900,0
|
|
20250514,170200,1351947675,29900,29900,29900,29900,0
|
|
20250514,170100,1351947675,29900,29900,29900,29900,0
|
|
20250514,170000,1351947675,29900,29900,29900,29900,0
|
|
20250514,165900,1351947675,29900,29900,29900,29900,0
|
|
20250514,165800,1351947675,29900,29900,29900,29900,0
|
|
20250514,165700,1351947675,29900,29900,29900,29900,0
|
|
20250514,165600,1351947675,29900,29900,29900,29900,0
|
|
20250514,165500,1351947675,29900,29900,29900,29900,0
|
|
20250514,165400,1351947675,29900,29900,29900,29900,0
|
|
20250514,165300,1351947675,29900,29900,29900,29900,0
|
|
20250514,165200,1351947675,29900,29900,29900,29900,0
|
|
20250514,165100,1351947675,29900,29900,29900,29900,0
|
|
20250514,165000,1351947675,29900,29900,29900,29900,0
|
|
20250514,164900,1351947675,29900,29900,29900,29900,0
|
|
20250514,164800,1351947675,29900,29900,29900,29900,0
|
|
20250514,164700,1351947675,29900,29900,29900,29900,0
|
|
20250514,164600,1351947675,29900,29900,29900,29900,0
|
|
20250514,164500,1351947675,29900,29900,29900,29900,0
|
|
20250514,164400,1351947675,29900,29900,29900,29900,0
|
|
20250514,164300,1351947675,29900,29900,29900,29900,0
|
|
20250514,164200,1351947675,29900,29900,29900,29900,0
|
|
20250514,164100,1351947675,29900,29900,29900,29900,0
|
|
20250514,164000,1351947675,29900,29900,29900,29900,0
|
|
20250514,163900,1351947675,29900,29900,29900,29900,0
|
|
20250514,163800,1351947675,29900,29900,29900,29900,0
|
|
20250514,163700,1351947675,29900,29900,29900,29900,875
|
|
20250514,163600,1351947675,29900,29900,29900,29900,0
|
|
20250514,163500,1351947675,29900,29900,29900,29900,0
|
|
20250514,163400,1351947675,29900,29900,29900,29900,0
|
|
20250514,163300,1351947675,29900,29900,29900,29900,0
|
|
20250514,163200,1351947675,29900,29900,29900,29900,0
|
|
20250514,163100,1351947675,29900,29900,29900,29900,0
|
|
20250514,163000,1351947675,29900,29900,29900,29900,0
|
|
20250514,162900,1351947675,29900,29900,29900,29900,0
|
|
20250514,162800,1351947675,29900,29900,29900,29900,0
|
|
20250514,162700,1351947675,29900,29900,29900,29900,0
|
|
20250514,162600,1351947675,29900,29900,29900,29900,0
|
|
20250514,162500,1351947675,29900,29900,29900,29900,0
|
|
20250514,162400,1351947675,29900,29900,29900,29900,0
|
|
20250514,162300,1351947675,29900,29900,29900,29900,0
|
|
20250514,162200,1351947675,29900,29900,29900,29900,0
|
|
20250514,162100,1351947675,29900,29900,29900,29900,0
|
|
20250514,162000,1351947675,29900,29900,29900,29900,0
|
|
20250514,161900,1351947675,29900,29900,29900,29900,0
|
|
20250514,161800,1351947675,29900,29900,29900,29900,0
|
|
20250514,161700,1351947675,29900,29900,29900,29900,0
|
|
20250514,161600,1351947675,29900,29900,29900,29900,0
|
|
20250514,161500,1351947675,29900,29900,29900,29900,0
|
|
20250514,161400,1351947675,29900,29900,29900,29900,0
|
|
20250514,161300,1351947675,29900,29900,29900,29900,0
|
|
20250514,161200,1351947675,29900,29900,29900,29900,0
|
|
20250514,161100,1351947675,29900,29900,29900,29900,0
|
|
20250514,161000,1351947675,29900,29900,29900,29900,0
|
|
20250514,160900,1351947675,29900,29900,29900,29900,0
|
|
20250514,160800,1351947675,29900,29900,29900,29900,0
|
|
20250514,160700,1351947675,29900,29900,29900,29900,875
|
|
20250514,160600,1351947675,29900,29900,29900,29900,0
|
|
20250514,160500,1351947675,29900,29900,29900,29900,0
|
|
20250514,160400,1351947675,29900,29900,29900,29900,0
|
|
20250514,160300,1351947675,29900,29900,29900,29900,0
|
|
20250514,160200,1351947675,29900,29900,29900,29900,0
|
|
20250514,160100,1351947675,29900,29900,29900,29900,0
|
|
20250514,160000,1351947675,29900,29900,29900,29900,0
|
|
20250514,155900,1351947675,29900,29900,29900,29900,0
|
|
20250514,155800,1351947675,29900,29900,29900,29900,0
|
|
20250514,155700,1351947675,29900,29900,29900,29900,0
|
|
20250514,155600,1351947675,29900,29900,29900,29900,0
|
|
20250514,155500,1351947675,29900,29900,29900,29900,0
|
|
20250514,155400,1351947675,29900,29900,29900,29900,0
|
|
20250514,155300,1351947675,29900,29900,29900,29900,0
|
|
20250514,155200,1351947675,29900,29900,29900,29900,0
|
|
20250514,155100,1351947675,29900,29900,29900,29900,0
|
|
20250514,155000,1351947675,29900,29900,29900,29900,0
|
|
20250514,154900,1351947675,29900,29900,29900,29900,0
|
|
20250514,154800,1351947675,29900,29900,29900,29900,0
|
|
20250514,154700,1351947675,29900,29900,29900,29900,0
|
|
20250514,154600,1351947675,29900,29900,29900,29900,0
|
|
20250514,154500,1351947675,29900,29900,29900,29900,0
|
|
20250514,154400,1351947675,29900,29900,29900,29900,0
|
|
20250514,154300,1351947675,29900,29900,29900,29900,0
|
|
20250514,154200,1351947675,29900,29900,29900,29900,0
|
|
20250514,154100,1351947675,29900,29900,29900,29900,0
|
|
20250514,154000,1351947675,29900,29900,29900,29900,0
|
|
20250514,153900,1351947675,29900,29900,29900,29900,0
|
|
20250514,153800,1351947675,29900,29900,29900,29900,0
|
|
20250514,153700,1351947675,29900,29900,29900,29900,875
|
|
20250514,153600,1351947675,29900,29900,29900,29900,0
|
|
20250514,153500,1351947675,29900,29900,29900,29900,0
|
|
20250514,153400,1351947675,29900,29900,29900,29900,0
|
|
20250514,153300,1351947675,29900,29900,29900,29900,0
|
|
20250514,153200,1351947675,29900,29900,29900,29900,0
|
|
20250514,153100,1351947675,29900,29900,29900,29900,0
|
|
20250514,153000,1351947675,29900,29900,29900,29900,875
|
|
20250514,152900,1325785175,29750,29750,29750,29750,0
|
|
20250514,152800,1325785175,29750,29750,29750,29750,0
|
|
20250514,152700,1325785175,29750,29750,29750,29750,0
|
|
20250514,152600,1325785175,29750,29750,29750,29750,0
|
|
20250514,152500,1325785175,29750,29750,29750,29750,0
|
|
20250514,152400,1325785175,29750,29750,29750,29750,0
|
|
20250514,152300,1325785175,29750,29750,29750,29750,0
|
|
20250514,152200,1325785175,29750,29750,29750,29750,0
|
|
20250514,152100,1325785175,29750,29750,29750,29750,0
|
|
20250514,152000,1325785175,29750,29750,29750,29750,0
|
|
20250514,151900,1325785175,29750,29750,29800,29750,234
|
|
20250514,151800,1318812375,29750,29800,29800,29750,372
|
|
20250514,151700,1307744825,29800,29800,29800,29800,138
|
|
20250514,151600,1303632425,29800,29800,29800,29800,50
|
|
20250514,151500,1302142425,29800,29800,29800,29800,10
|
|
20250514,151400,1301844425,29750,29750,29750,29750,204
|
|
20250514,151300,1295775425,29750,29750,29750,29750,0
|
|
20250514,151200,1295775425,29750,29800,29800,29750,1423
|
|
20250514,151100,1253411175,29750,29750,29750,29750,0
|
|
20250514,151000,1253411175,29750,29850,29850,29750,101
|
|
20250514,150900,1250406325,29750,29800,29800,29750,300
|
|
20250514,150800,1241480275,29800,29800,29800,29800,0
|
|
20250514,150700,1241480275,29800,29750,29800,29750,10
|
|
20250514,150600,1241182325,29800,29800,29800,29800,45
|
|
20250514,150500,1239841325,29800,29800,29800,29800,67
|
|
20250514,150400,1237844725,29800,29800,29800,29800,51
|
|
20250514,150300,1236324925,29800,29800,29800,29800,27
|
|
20250514,150200,1235520325,29800,29800,29800,29800,0
|
|
20250514,150100,1235520325,29800,29875,29875,29800,677
|
|
20250514,150000,1215345325,29850,29825,29850,29825,175
|
|
20250514,145900,1210121600,29850,29850,29850,29850,10
|
|
20250514,145800,1209823100,29850,29850,29850,29800,119
|
|
20250514,145700,1206274350,29900,29900,29900,29900,2
|
|
20250514,145600,1206214550,29850,29850,29850,29850,38
|
|
20250514,145500,1205080250,29850,29900,29900,29850,171
|
|
20250514,145400,1199975850,29850,29850,29900,29850,418
|
|
20250514,145300,1187478650,29850,29850,29850,29850,78
|
|
20250514,145200,1185150350,29900,29900,29900,29900,0
|
|
20250514,145100,1185150350,29900,29950,29950,29850,1459
|
|
20250514,145000,1141513750,29950,29950,29950,29950,0
|
|
20250514,144900,1141513750,29950,29950,29950,29950,100
|
|
20250514,144800,1138518750,30000,30000,30000,30000,8
|
|
20250514,144700,1138278750,30000,30000,30000,30000,2
|
|
20250514,144600,1138218750,30000,30000,30000,30000,5
|
|
20250514,144500,1138068750,30000,30000,30000,30000,0
|
|
20250514,144400,1138068750,30000,30000,30000,30000,0
|
|
20250514,144300,1138068750,30000,30000,30000,30000,0
|
|
20250514,144200,1138068750,30000,30000,30000,30000,0
|
|
20250514,144100,1138068750,30000,30000,30000,30000,8
|
|
20250514,144000,1137828750,29950,29950,29950,29950,0
|
|
20250514,143900,1137828750,29950,29950,29950,29950,0
|
|
20250514,143800,1137828750,29950,30000,30000,29950,514
|
|
20250514,143700,1122408800,30000,30000,30000,30000,0
|
|
20250514,143600,1122408800,30000,30000,30000,30000,0
|
|
20250514,143500,1122408800,30000,30000,30000,30000,570
|
|
20250514,143400,1105308800,30000,30000,30000,30000,0
|
|
20250514,143300,1105308800,30000,30000,30000,30000,21
|
|
20250514,143200,1104678800,30050,30050,30050,30050,0
|
|
20250514,143100,1104678800,30050,30050,30050,30050,0
|
|
20250514,143000,1104678800,30050,30050,30050,30050,1
|
|
20250514,142900,1104648750,30050,30050,30050,30050,350
|
|
20250514,142800,1094131250,30000,30000,30000,30000,0
|
|
20250514,142700,1094131250,30000,30000,30000,30000,0
|
|
20250514,142600,1094131250,30000,30000,30000,30000,0
|
|
20250514,142500,1094131250,30000,30050,30050,30000,196
|
|
20250514,142400,1088251200,30050,30050,30050,30050,56
|
|
20250514,142300,1086568400,30050,30050,30050,30050,207
|
|
20250514,142200,1080348050,30050,30050,30050,30050,0
|
|
20250514,142100,1080348050,30050,30050,30050,30050,18
|
|
20250514,142000,1079807150,30050,30050,30050,30050,40
|
|
20250514,141900,1078605150,30050,30050,30050,30050,0
|
|
20250514,141800,1078605150,30050,30050,30050,30050,10
|
|
20250514,141700,1078304650,30050,30050,30050,30050,0
|
|
20250514,141600,1078304650,30050,30050,30050,30050,2
|
|
20250514,141500,1078244550,30100,30100,30100,30100,150
|
|
20250514,141400,1073729550,30100,30100,30100,30100,0
|
|
20250514,141300,1073729550,30100,30050,30100,30050,37
|
|
20250514,141200,1072616350,30050,30050,30050,30050,40
|
|
20250514,141100,1071414350,30050,30050,30050,30050,176
|
|
20250514,141000,1066125550,30100,30100,30100,30100,0
|
|
20250514,140900,1066125550,30100,30100,30100,30100,126
|
|
20250514,140800,1062332950,30100,30100,30100,30100,0
|
|
20250514,140700,1062332950,30100,30100,30100,30100,0
|
|
20250514,140600,1062332950,30100,30100,30100,30100,0
|
|
20250514,140500,1062332950,30100,30150,30150,30100,42
|
|
20250514,140400,1061068600,30100,30100,30100,30100,0
|
|
20250514,140300,1061068600,30100,30100,30100,30100,0
|
|
20250514,140200,1061068600,30100,30100,30100,30100,0
|
|
20250514,140100,1061068600,30100,30100,30100,30100,40
|
|
20250514,140000,1059864600,30100,30100,30100,30100,44
|
|
20250514,135900,1058540200,30100,30100,30100,30100,0
|
|
20250514,135800,1058540200,30100,30100,30100,30100,43
|
|
20250514,135700,1057245900,30150,30150,30150,30150,0
|
|
20250514,135600,1057245900,30150,30150,30150,30150,0
|
|
20250514,135500,1057245900,30150,30150,30150,30150,0
|
|
20250514,135400,1057245900,30150,30150,30150,30150,0
|
|
20250514,135300,1057245900,30150,30150,30150,30150,107
|
|
20250514,135200,1054019850,30100,30100,30100,30100,3
|
|
20250514,135100,1053929550,30100,30200,30200,30100,2
|
|
20250514,135000,1053869250,30200,30150,30200,30150,1736
|
|
20250514,134900,1001509200,30100,30100,30100,30100,141
|
|
20250514,134800,997265100,30100,30100,30100,30100,14
|
|
20250514,134700,996843700,30100,30100,30100,30100,5
|
|
20250514,134600,996693200,30150,30150,30150,30150,25
|
|
20250514,134500,995939450,30100,30100,30100,30100,0
|
|
20250514,134400,995939450,30100,30100,30100,30100,0
|
|
20250514,134300,995939450,30100,30100,30100,30100,0
|
|
20250514,134200,995939450,30100,30100,30100,30100,0
|
|
20250514,134100,995939450,30100,30100,30100,30100,22
|
|
20250514,134000,995277250,30100,30100,30100,30100,0
|
|
20250514,133900,995277250,30100,30100,30100,30100,8
|
|
20250514,133800,995036450,30100,30100,30100,30100,0
|
|
20250514,133700,995036450,30100,30100,30100,30100,68
|
|
20250514,133600,992989650,30100,30100,30100,30100,0
|
|
20250514,133500,992989650,30100,30100,30100,30100,11
|
|
20250514,133400,992658550,30100,30100,30100,30100,10
|
|
20250514,133300,992357550,30100,30100,30100,30100,385
|
|
20250514,133200,980769050,30100,30100,30100,30100,70
|
|
20250514,133100,978662050,30100,30050,30100,30050,60
|
|
20250514,133000,976857550,30100,30100,30100,30100,11
|
|
20250514,132900,976526450,30100,30100,30100,30100,0
|
|
20250514,132800,976526450,30100,30100,30100,30100,20
|
|
20250514,132700,975924450,30200,30200,30200,30200,0
|
|
20250514,132600,975924450,30200,30100,30200,30100,2972
|
|
20250514,132500,886369100,30050,30050,30050,30050,0
|
|
20250514,132400,886369100,30050,30050,30050,30050,0
|
|
20250514,132300,886369100,30050,30050,30050,30050,3
|
|
20250514,132200,886278950,30050,30050,30050,30050,0
|
|
20250514,132100,886278950,30050,30050,30050,30050,0
|
|
20250514,132000,886278950,30050,30050,30050,30050,100
|
|
20250514,131900,883273950,30100,30100,30100,30100,50
|
|
20250514,131800,881768950,30100,30100,30100,30100,0
|
|
20250514,131700,881768950,30100,30100,30100,30100,0
|
|
20250514,131600,881768950,30100,30100,30100,30100,22
|
|
20250514,131500,881106750,30050,30050,30050,30050,5
|
|
20250514,131400,880956500,30050,30050,30050,30050,0
|
|
20250514,131300,880956500,30050,30050,30050,30050,11
|
|
20250514,131200,880625950,30050,30050,30050,30050,60
|
|
20250514,131100,878822950,30050,30050,30050,30050,1
|
|
20250514,131000,878792900,30100,30100,30100,30100,0
|
|
20250514,130900,878792900,30100,30100,30100,30100,0
|
|
20250514,130800,878792900,30100,30100,30100,30100,26
|
|
20250514,130700,878010300,30100,30100,30100,30100,100
|
|
20250514,130600,875000300,30100,30100,30100,30100,14
|
|
20250514,130500,874578900,30150,30150,30150,30150,24
|
|
20250514,130400,873855300,30150,30150,30150,30150,0
|
|
20250514,130300,873855300,30150,30150,30150,30150,0
|
|
20250514,130200,873855300,30150,30150,30150,30150,0
|
|
20250514,130100,873855300,30150,30150,30150,30150,0
|
|
20250514,130000,873855300,30150,30150,30150,30150,1
|
|
20250514,125900,873825150,30100,30100,30100,30100,0
|
|
20250514,125800,873825150,30100,30100,30100,30100,0
|
|
20250514,125700,873825150,30100,30100,30100,30100,53
|
|
20250514,125600,872229850,30100,30100,30100,30100,7
|
|
20250514,125500,872019150,30150,30100,30150,30100,207
|
|
20250514,125400,865778450,30150,30150,30150,30150,0
|
|
20250514,125300,865778450,30150,30150,30150,30150,0
|
|
20250514,125200,865778450,30150,30150,30150,30150,10
|
|
20250514,125100,865476950,30150,30150,30150,30150,407
|
|
20250514,125000,853205900,30150,30100,30150,30100,252
|
|
20250514,124900,845620650,30150,30100,30150,30100,612
|
|
20250514,124800,827169350,30100,30100,30100,30100,81
|
|
20250514,124700,824731250,30100,30100,30100,30100,0
|
|
20250514,124600,824731250,30100,30100,30100,30100,8
|
|
20250514,124500,824490450,30100,30100,30100,30100,0
|
|
20250514,124400,824490450,30100,30100,30100,30100,60
|
|
20250514,124300,822684450,30100,30100,30100,30100,0
|
|
20250514,124200,822684450,30100,30100,30100,30100,0
|
|
20250514,124100,822684450,30100,30100,30100,30100,13
|
|
20250514,124000,822293150,30100,30100,30100,30100,0
|
|
20250514,123900,822293150,30100,30100,30100,30100,0
|
|
20250514,123800,822293150,30100,30100,30100,30100,95
|
|
20250514,123700,819433650,30100,30100,30100,30100,0
|
|
20250514,123600,819433650,30100,30100,30100,30100,0
|
|
20250514,123500,819433650,30100,30100,30100,30100,0
|
|
20250514,123400,819433650,30100,30050,30100,30050,817
|
|
20250514,123300,794842000,30050,30050,30050,30050,86
|
|
20250514,123200,792257700,30000,30000,30000,30000,9
|
|
20250514,123100,791987700,30000,30000,30000,30000,400
|
|
20250514,123000,779987700,30100,30050,30100,30000,484
|
|
20250514,122900,765458200,30100,30100,30100,30100,0
|
|
20250514,122800,765458200,30100,30100,30100,30100,5
|
|
20250514,122700,765307700,30100,30100,30100,30100,3
|
|
20250514,122600,765217400,30050,30100,30100,30050,36
|
|
20250514,122500,764135100,30100,30100,30100,30100,82
|
|
20250514,122400,761666900,30100,30100,30100,30100,0
|
|
20250514,122300,761666900,30100,30100,30100,30100,5
|
|
20250514,122200,761516400,30100,30100,30100,30100,13
|
|
20250514,122100,761125100,30150,30150,30150,30150,0
|
|
20250514,122000,761125100,30150,30150,30150,30150,0
|
|
20250514,121900,761125100,30150,30150,30150,30150,11
|
|
20250514,121800,760793450,30100,30100,30100,30100,0
|
|
20250514,121700,760793450,30100,30100,30100,30100,17
|
|
20250514,121600,760281750,30100,30100,30100,30100,8
|
|
20250514,121500,760040950,30100,30100,30100,30100,10
|
|
20250514,121400,759739950,30100,30100,30100,30100,0
|
|
20250514,121300,759739950,30100,30100,30100,30100,0
|
|
20250514,121200,759739950,30100,30100,30100,30100,0
|
|
20250514,121100,759739950,30100,30100,30100,30100,0
|
|
20250514,121000,759739950,30100,30100,30100,30100,1
|
|
20250514,120900,759709850,30100,30100,30100,30100,13
|
|
20250514,120800,759318550,30150,30150,30150,30150,0
|
|
20250514,120700,759318550,30150,30150,30150,30150,83
|
|
20250514,120600,756816100,30200,30200,30200,30200,0
|
|
20250514,120500,756816100,30200,30200,30200,30200,0
|
|
20250514,120400,756816100,30200,30200,30200,30200,0
|
|
20250514,120300,756816100,30200,30200,30200,30200,2
|
|
20250514,120200,756755700,30050,30050,30050,30050,5
|
|
20250514,120100,756605450,30150,30150,30150,30150,0
|
|
20250514,120000,756605450,30150,30150,30150,30150,293
|
|
20250514,115900,747771500,30100,30100,30100,30100,0
|
|
20250514,115800,747771500,30100,30100,30100,30100,99
|
|
20250514,115700,744791600,30100,30100,30100,30100,180
|
|
20250514,115600,739373600,30100,30100,30100,30100,10
|
|
20250514,115500,739072600,30050,30050,30050,30050,47
|
|
20250514,115400,737660250,29950,30100,30100,29950,791
|
|
20250514,115300,713890800,30200,30150,30200,30150,144
|
|
20250514,115200,709549100,30200,30200,30200,30200,0
|
|
20250514,115100,709549100,30200,30200,30200,30200,0
|
|
20250514,115000,709549100,30200,30200,30200,30200,18
|
|
20250514,114900,709005500,30150,30150,30150,30150,11
|
|
20250514,114800,708673850,30150,30150,30150,30150,5
|
|
20250514,114700,708523100,30200,30200,30200,30200,0
|
|
20250514,114600,708523100,30200,30200,30200,30200,0
|
|
20250514,114500,708523100,30200,30200,30200,30200,1
|
|
20250514,114400,708492900,30200,30200,30200,30200,10
|
|
20250514,114300,708190900,30200,30200,30200,30200,7
|
|
20250514,114200,707979500,30200,30200,30200,30200,6
|
|
20250514,114100,707798300,30200,30200,30200,30200,6
|
|
20250514,114000,707617100,30200,30200,30250,30200,186
|
|
20250514,113900,701999850,30250,30250,30250,30250,17
|
|
20250514,113800,701485600,30250,30250,30250,30250,0
|
|
20250514,113700,701485600,30250,30250,30250,30250,62
|
|
20250514,113600,699610100,30250,30250,30250,30250,0
|
|
20250514,113500,699610100,30250,30250,30250,30250,0
|
|
20250514,113400,699610100,30250,30250,30250,30250,0
|
|
20250514,113300,699610100,30250,30250,30250,30250,119
|
|
20250514,113200,696010350,30300,30300,30300,30300,3
|
|
20250514,113100,695919450,30300,30300,30300,30300,0
|
|
20250514,113000,695919450,30300,30250,30300,30250,1164
|
|
20250514,112900,660687550,30200,30200,30200,30200,0
|
|
20250514,112800,660687550,30200,30200,30200,30200,0
|
|
20250514,112700,660687550,30200,30200,30200,30200,31
|
|
20250514,112600,659751350,30200,30200,30200,30200,0
|
|
20250514,112500,659751350,30200,30200,30200,30200,10
|
|
20250514,112400,659449350,30200,30200,30200,30200,736
|
|
20250514,112300,637222150,30150,30150,30150,30150,0
|
|
20250514,112200,637222150,30150,30150,30150,30150,0
|
|
20250514,112100,637222150,30150,30150,30150,30150,140
|
|
20250514,112000,633001150,30100,30100,30100,30100,0
|
|
20250514,111900,633001150,30100,30100,30100,30100,104
|
|
20250514,111800,629870750,30100,30100,30100,30100,0
|
|
20250514,111700,629870750,30100,30100,30100,30100,0
|
|
20250514,111600,629870750,30100,30100,30100,30100,10
|
|
20250514,111500,629569750,30100,30150,30150,30100,52
|
|
20250514,111400,628002100,30200,30200,30200,30200,100
|
|
20250514,111300,624982100,30200,30200,30200,30200,0
|
|
20250514,111200,624982100,30200,30200,30200,30200,37
|
|
20250514,111100,623864700,30200,30200,30200,30200,26
|
|
20250514,111000,623079500,30200,30200,30200,30200,39
|
|
20250514,110900,621901700,30250,30250,30250,30250,0
|
|
20250514,110800,621901700,30250,30250,30250,30250,3
|
|
20250514,110700,621810950,30200,30200,30200,30200,0
|
|
20250514,110600,621810950,30200,30200,30200,30200,9
|
|
20250514,110500,621539150,30200,30200,30200,30200,0
|
|
20250514,110400,621539150,30200,30200,30200,30200,0
|
|
20250514,110300,621539150,30200,30200,30200,30200,0
|
|
20250514,110200,621539150,30200,30200,30200,30200,2
|
|
20250514,110100,621478750,30300,30300,30300,30300,0
|
|
20250514,110000,621478750,30300,30300,30300,30300,1
|
|
20250514,105900,621448450,30250,30250,30250,30250,10
|
|
20250514,105800,621145950,30250,30200,30250,30200,540
|
|
20250514,105700,604828300,30200,30200,30200,30200,5
|
|
20250514,105600,604677300,30200,30200,30200,30200,100
|
|
20250514,105500,601657300,30150,30150,30150,30150,74
|
|
20250514,105400,599426200,30150,30150,30150,30150,0
|
|
20250514,105300,599426200,30150,30150,30150,30150,3
|
|
20250514,105200,599335750,30200,30100,30200,30100,1370
|
|
20250514,105100,558037350,30100,30100,30100,30100,683
|
|
20250514,105000,537479050,30150,30150,30150,30150,0
|
|
20250514,104900,537479050,30150,30150,30150,30150,21
|
|
20250514,104800,536845900,30100,30100,30100,30100,15
|
|
20250514,104700,536394400,30150,30150,30150,30150,10
|
|
20250514,104600,536092900,30150,30100,30150,30100,4
|
|
20250514,104500,535972450,30150,30100,30150,30100,6
|
|
20250514,104400,535791800,30150,30150,30150,30100,91
|
|
20250514,104300,533052550,30100,30150,30150,30100,87
|
|
20250514,104200,530433500,30150,30150,30150,30150,10
|
|
20250514,104100,530132000,30100,30100,30100,30100,120
|
|
20250514,104000,526520000,30150,30150,30150,30150,3
|
|
20250514,103900,526429550,30150,30150,30150,30100,274
|
|
20250514,103800,518181650,30150,30150,30150,30100,37
|
|
20250514,103700,517066350,30150,30150,30150,30100,40
|
|
20250514,103600,515861600,30125,30150,30150,30100,172
|
|
20250514,103500,510679050,30150,30150,30150,30150,16
|
|
20250514,103400,510196650,30150,30150,30150,30150,1
|
|
20250514,103300,510166500,30100,30100,30100,30100,5
|
|
20250514,103200,510016000,30100,30100,30100,30100,100
|
|
20250514,103100,507006000,30100,30150,30150,30100,389
|
|
20250514,103000,495282500,30150,30150,30150,30150,38
|
|
20250514,102900,494136800,30150,30150,30150,30150,34
|
|
20250514,102800,493111700,30150,30150,30150,30150,1
|
|
20250514,102700,493081550,30150,30150,30150,30150,3
|
|
20250514,102600,492991100,30150,30150,30150,30150,11
|
|
20250514,102500,492659450,30100,30150,30150,30100,661
|
|
20250514,102400,472732800,30200,30200,30200,30200,411
|
|
20250514,102300,460320600,30200,30200,30200,30200,0
|
|
20250514,102200,460320600,30200,30150,30200,30150,5
|
|
20250514,102100,460169800,30150,30150,30200,30150,102
|
|
20250514,102000,457091600,30200,30200,30200,30200,142
|
|
20250514,101900,452803200,30200,30200,30200,30200,66
|
|
20250514,101800,450810000,30200,30150,30200,30150,646
|
|
20250514,101700,431326100,30150,30150,30150,30150,855
|
|
20250514,101600,405547850,30150,30200,30200,30150,10
|
|
20250514,101500,405246100,30200,30200,30200,30200,22
|
|
20250514,101400,404581700,30200,30150,30200,30150,324
|
|
20250514,101300,394802500,30200,30200,30200,30200,181
|
|
20250514,101200,389336300,30200,30200,30200,30200,24
|
|
20250514,101100,388611500,30200,30200,30200,30200,60
|
|
20250514,101000,386799500,30200,30200,30200,30200,211
|
|
20250514,100900,380427300,30150,30050,30150,30050,536
|
|
20250514,100800,364287150,30050,30050,30050,30050,0
|
|
20250514,100700,364287150,30050,29950,30050,29950,628
|
|
20250514,100600,345447350,29950,29950,29950,29950,0
|
|
20250514,100500,345447350,29950,29950,29950,29950,0
|
|
20250514,100400,345447350,29950,29950,29950,29950,25
|
|
20250514,100300,344698600,29950,29950,29950,29950,73
|
|
20250514,100200,342512250,29950,29900,29950,29900,248
|
|
20250514,100100,335087000,29950,29950,29950,29950,0
|
|
20250514,100000,335087000,29950,29950,29950,29950,382
|
|
20250514,095900,323646100,29950,29900,29950,29900,75
|
|
20250514,095800,321400100,29950,29950,29950,29950,28
|
|
20250514,095700,320561500,29950,29950,29950,29950,0
|
|
20250514,095600,320561500,29950,29950,29950,29950,93
|
|
20250514,095500,317776150,29950,29950,29950,29950,0
|
|
20250514,095400,317776150,29950,29950,29950,29950,25
|
|
20250514,095300,317027400,29950,29900,29950,29900,918
|
|
20250514,095200,289560050,29850,29850,29850,29850,0
|
|
20250514,095100,289560050,29850,29750,29850,29750,677
|
|
20250514,095000,269378900,29750,29775,29800,29750,15
|
|
20250514,094900,268932200,29750,29750,29750,29750,0
|
|
20250514,094800,268932200,29750,29750,29750,29750,5
|
|
20250514,094700,268783450,29750,29750,29750,29750,5
|
|
20250514,094600,268634700,29750,29750,29750,29750,116
|
|
20250514,094500,265183700,29700,29700,29700,29700,7
|
|
20250514,094400,264975800,29750,29750,29750,29750,210
|
|
20250514,094300,258728300,29750,29750,29750,29750,310
|
|
20250514,094200,249505800,29800,29800,29800,29800,17
|
|
20250514,094100,248999200,29750,29750,29750,29750,20
|
|
20250514,094000,248404200,29800,29850,29850,29800,468
|
|
20250514,093900,234436650,29850,29850,29850,29850,22
|
|
20250514,093800,233779950,29850,29850,29850,29850,30
|
|
20250514,093700,232884450,29850,29850,29900,29850,36
|
|
20250514,093600,231809800,29950,29950,29950,29950,5
|
|
20250514,093500,231660050,29850,29850,29850,29850,0
|
|
20250514,093400,231660050,29850,29900,29900,29850,105
|
|
20250514,093300,228525550,29900,29900,29900,29900,197
|
|
20250514,093200,222635250,29900,29900,29900,29900,190
|
|
20250514,093100,216954250,29850,29850,29850,29850,5
|
|
20250514,093000,216805000,29900,29900,29900,29900,4
|
|
20250514,092900,216685400,29900,29900,29900,29900,1
|
|
20250514,092800,216655500,29900,29850,29900,29850,568
|
|
20250514,092700,199681900,29800,29800,29850,29800,134
|
|
20250514,092600,195687200,29800,29800,29800,29800,0
|
|
20250514,092500,195687200,29800,29800,29800,29800,14
|
|
20250514,092400,195270000,29850,29850,29850,29850,587
|
|
20250514,092300,177748050,29850,29850,29850,29850,4
|
|
20250514,092200,177628650,29850,29850,29850,29850,135
|
|
20250514,092100,173598900,29900,29900,29900,29900,21
|
|
20250514,092000,172971000,29850,29900,29900,29850,242
|
|
20250514,091900,165736550,29950,29950,29950,29925,172
|
|
20250514,091800,160585200,29950,29900,29950,29900,72
|
|
20250514,091700,158431950,29900,29850,29900,29850,212
|
|
20250514,091600,152103450,29800,29800,29850,29800,67
|
|
20250514,091500,150103850,29800,29800,29800,29800,147
|
|
20250514,091400,145723250,29750,29750,29800,29700,289
|
|
20250514,091300,137117550,29700,29800,29800,29700,104
|
|
20250514,091200,134023600,29800,29900,29900,29800,419
|
|
20250514,091100,121523350,29900,29900,29900,29850,91
|
|
20250514,091000,118802500,29900,29950,29950,29900,217
|
|
20250514,090900,112310650,29950,29950,29950,29900,157
|
|
20250514,090800,107608600,30000,29950,30000,29950,228
|
|
20250514,090700,100769650,29950,30000,30000,29950,585
|
|
20250514,090600,83237550,30050,30050,30050,30000,272
|
|
20250514,090500,75064200,30050,30050,30100,30050,348
|
|
20250514,090400,64597500,30000,30050,30050,30000,89
|
|
20250514,090300,61923300,30050,30100,30100,30050,338
|
|
20250514,090200,51764500,30000,30100,30100,30000,399
|
|
20250514,090100,39767550,30100,30150,30150,30100,136
|
|
20250514,090000,35670700,30150,30150,30400,30150,1179
|