591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,184800,29250250,17930,17930,17930,17930,14
|
|
20250512,184700,29250250,17930,17930,17930,17930,0
|
|
20250512,184600,29250250,17930,17930,17930,17930,0
|
|
20250512,184500,29250250,17930,17930,17930,17930,0
|
|
20250512,184400,29250250,17930,17930,17930,17930,0
|
|
20250512,184300,29250250,17930,17930,17930,17930,0
|
|
20250512,184200,29250250,17930,17930,17930,17930,0
|
|
20250512,184100,29250250,17930,17930,17930,17930,0
|
|
20250512,184000,29250250,17930,17930,17930,17930,0
|
|
20250512,183900,29250250,17930,17930,17930,17930,0
|
|
20250512,183800,29250250,17930,17930,17930,17930,0
|
|
20250512,183700,29250250,17930,17930,17930,17930,0
|
|
20250512,183600,29250250,17930,17930,17930,17930,0
|
|
20250512,183500,29250250,17930,17930,17930,17930,0
|
|
20250512,183400,29250250,17930,17930,17930,17930,0
|
|
20250512,183300,29250250,17930,17930,17930,17930,0
|
|
20250512,183200,29250250,17930,17930,17930,17930,0
|
|
20250512,183100,29250250,17930,17930,17930,17930,0
|
|
20250512,183000,29250250,17930,17930,17930,17930,0
|
|
20250512,182900,29250250,17930,17930,17930,17930,0
|
|
20250512,182800,29250250,17930,17930,17930,17930,0
|
|
20250512,182700,29250250,17930,17930,17930,17930,0
|
|
20250512,182600,29250250,17930,17930,17930,17930,0
|
|
20250512,182500,29250250,17930,17930,17930,17930,0
|
|
20250512,182400,29250250,17930,17930,17930,17930,0
|
|
20250512,182300,29250250,17930,17930,17930,17930,0
|
|
20250512,182200,29250250,17930,17930,17930,17930,0
|
|
20250512,182100,29250250,17930,17930,17930,17930,0
|
|
20250512,182000,29250250,17930,17930,17930,17930,0
|
|
20250512,181900,29250250,17930,17930,17930,17930,0
|
|
20250512,181800,29250250,17930,17930,17930,17930,14
|
|
20250512,181700,29250250,17930,17930,17930,17930,0
|
|
20250512,181600,29250250,17930,17930,17930,17930,0
|
|
20250512,181500,29250250,17930,17930,17930,17930,0
|
|
20250512,181400,29250250,17930,17930,17930,17930,0
|
|
20250512,181300,29250250,17930,17930,17930,17930,0
|
|
20250512,181200,29250250,17930,17930,17930,17930,0
|
|
20250512,181100,29250250,17930,17930,17930,17930,0
|
|
20250512,181000,29250250,17930,17930,17930,17930,0
|
|
20250512,180900,29250250,17930,17930,17930,17930,0
|
|
20250512,180800,29250250,17930,17930,17930,17930,0
|
|
20250512,180700,29250250,17930,17930,17930,17930,0
|
|
20250512,180600,29250250,17930,17930,17930,17930,0
|
|
20250512,180500,29250250,17930,17930,17930,17930,0
|
|
20250512,180400,29250250,17930,17930,17930,17930,0
|
|
20250512,180300,29250250,17930,17930,17930,17930,0
|
|
20250512,180200,29250250,17930,17930,17930,17930,0
|
|
20250512,180100,29250250,17930,17930,17930,17930,0
|
|
20250512,180000,29250250,17930,17930,17930,17930,0
|
|
20250512,175900,29250250,17930,17930,17930,17930,0
|
|
20250512,175800,29250250,17930,17930,17930,17930,0
|
|
20250512,175700,29250250,17930,17930,17930,17930,0
|
|
20250512,175600,29250250,17930,17930,17930,17930,0
|
|
20250512,175500,29250250,17930,17930,17930,17930,0
|
|
20250512,175400,29250250,17930,17930,17930,17930,0
|
|
20250512,175300,29250250,17930,17930,17930,17930,0
|
|
20250512,175200,29250250,17930,17930,17930,17930,0
|
|
20250512,175100,29250250,17930,17930,17930,17930,0
|
|
20250512,175000,29250250,17930,17930,17930,17930,0
|
|
20250512,174900,29250250,17930,17930,17930,17930,0
|
|
20250512,174800,29250250,17930,17930,17930,17930,14
|
|
20250512,174700,29250250,17930,17930,17930,17930,0
|
|
20250512,174600,29250250,17930,17930,17930,17930,0
|
|
20250512,174500,29250250,17930,17930,17930,17930,0
|
|
20250512,174400,29250250,17930,17930,17930,17930,0
|
|
20250512,174300,29250250,17930,17930,17930,17930,0
|
|
20250512,174200,29250250,17930,17930,17930,17930,0
|
|
20250512,174100,29250250,17930,17930,17930,17930,0
|
|
20250512,174000,29250250,17930,17930,17930,17930,0
|
|
20250512,173900,29250250,17930,17930,17930,17930,0
|
|
20250512,173800,29250250,17930,17930,17930,17930,0
|
|
20250512,173700,29250250,17930,17930,17930,17930,0
|
|
20250512,173600,29250250,17930,17930,17930,17930,0
|
|
20250512,173500,29250250,17930,17930,17930,17930,0
|
|
20250512,173400,29250250,17930,17930,17930,17930,0
|
|
20250512,173300,29250250,17930,17930,17930,17930,0
|
|
20250512,173200,29250250,17930,17930,17930,17930,0
|
|
20250512,173100,29250250,17930,17930,17930,17930,0
|
|
20250512,173000,29250250,17930,17930,17930,17930,0
|
|
20250512,172900,29250250,17930,17930,17930,17930,0
|
|
20250512,172800,29250250,17930,17930,17930,17930,0
|
|
20250512,172700,29250250,17930,17930,17930,17930,0
|
|
20250512,172600,29250250,17930,17930,17930,17930,0
|
|
20250512,172500,29250250,17930,17930,17930,17930,0
|
|
20250512,172400,29250250,17930,17930,17930,17930,0
|
|
20250512,172300,29250250,17930,17930,17930,17930,0
|
|
20250512,172200,29250250,17930,17930,17930,17930,0
|
|
20250512,172100,29250250,17930,17930,17930,17930,0
|
|
20250512,172000,29250250,17930,17930,17930,17930,0
|
|
20250512,171900,29250250,17930,17930,17930,17930,0
|
|
20250512,171800,29250250,17930,17930,17930,17930,14
|
|
20250512,171700,29250250,17930,17930,17930,17930,0
|
|
20250512,171600,29250250,17930,17930,17930,17930,0
|
|
20250512,171500,29250250,17930,17930,17930,17930,0
|
|
20250512,171400,29250250,17930,17930,17930,17930,0
|
|
20250512,171300,29250250,17930,17930,17930,17930,0
|
|
20250512,171200,29250250,17930,17930,17930,17930,0
|
|
20250512,171100,29250250,17930,17930,17930,17930,0
|
|
20250512,171000,29250250,17930,17930,17930,17930,0
|
|
20250512,170900,29250250,17930,17930,17930,17930,0
|
|
20250512,170800,29250250,17930,17930,17930,17930,0
|
|
20250512,170700,29250250,17930,17930,17930,17930,0
|
|
20250512,170600,29250250,17930,17930,17930,17930,0
|
|
20250512,170500,29250250,17930,17930,17930,17930,0
|
|
20250512,170400,29250250,17930,17930,17930,17930,0
|
|
20250512,170300,29250250,17930,17930,17930,17930,0
|
|
20250512,170200,29250250,17930,17930,17930,17930,0
|
|
20250512,170100,29250250,17930,17930,17930,17930,0
|
|
20250512,170000,29250250,17930,17930,17930,17930,0
|
|
20250512,165900,29250250,17930,17930,17930,17930,0
|
|
20250512,165800,29250250,17930,17930,17930,17930,0
|
|
20250512,165700,29250250,17930,17930,17930,17930,0
|
|
20250512,165600,29250250,17930,17930,17930,17930,0
|
|
20250512,165500,29250250,17930,17930,17930,17930,0
|
|
20250512,165400,29250250,17930,17930,17930,17930,0
|
|
20250512,165300,29250250,17930,17930,17930,17930,0
|
|
20250512,165200,29250250,17930,17930,17930,17930,0
|
|
20250512,165100,29250250,17930,17930,17930,17930,0
|
|
20250512,165000,29250250,17930,17930,17930,17930,0
|
|
20250512,164900,29250250,17930,17930,17930,17930,0
|
|
20250512,164800,29250250,17930,17930,17930,17930,14
|
|
20250512,164700,29250250,17930,17930,17930,17930,0
|
|
20250512,164600,29250250,17930,17930,17930,17930,0
|
|
20250512,164500,29250250,17930,17930,17930,17930,0
|
|
20250512,164400,29250250,17930,17930,17930,17930,0
|
|
20250512,164300,29250250,17930,17930,17930,17930,0
|
|
20250512,164200,29250250,17930,17930,17930,17930,0
|
|
20250512,164100,29250250,17930,17930,17930,17930,0
|
|
20250512,164000,29250250,17930,17930,17930,17930,0
|
|
20250512,163900,29250250,17930,17930,17930,17930,0
|
|
20250512,163800,29250250,17930,17930,17930,17930,0
|
|
20250512,163700,29250250,17930,17930,17930,17930,0
|
|
20250512,163600,29250250,17930,17930,17930,17930,0
|
|
20250512,163500,29250250,17930,17930,17930,17930,0
|
|
20250512,163400,29250250,17930,17930,17930,17930,0
|
|
20250512,163300,29250250,17930,17930,17930,17930,0
|
|
20250512,163200,29250250,17930,17930,17930,17930,0
|
|
20250512,163100,29250250,17930,17930,17930,17930,0
|
|
20250512,163000,29250250,17930,17930,17930,17930,0
|
|
20250512,162900,29250250,17930,17930,17930,17930,0
|
|
20250512,162800,29250250,17930,17930,17930,17930,0
|
|
20250512,162700,29250250,17930,17930,17930,17930,0
|
|
20250512,162600,29250250,17930,17930,17930,17930,0
|
|
20250512,162500,29250250,17930,17930,17930,17930,0
|
|
20250512,162400,29250250,17930,17930,17930,17930,0
|
|
20250512,162300,29250250,17930,17930,17930,17930,0
|
|
20250512,162200,29250250,17930,17930,17930,17930,0
|
|
20250512,162100,29250250,17930,17930,17930,17930,0
|
|
20250512,162000,29250250,17930,17930,17930,17930,0
|
|
20250512,161900,29250250,17930,17930,17930,17930,0
|
|
20250512,161800,29250250,17930,17930,17930,17930,14
|
|
20250512,161700,29250250,17930,17930,17930,17930,0
|
|
20250512,161600,29250250,17930,17930,17930,17930,0
|
|
20250512,161500,29250250,17930,17930,17930,17930,0
|
|
20250512,161400,29250250,17930,17930,17930,17930,0
|
|
20250512,161300,29250250,17930,17930,17930,17930,0
|
|
20250512,161200,29250250,17930,17930,17930,17930,0
|
|
20250512,161100,29250250,17930,17930,17930,17930,0
|
|
20250512,161000,29250250,17930,17930,17930,17930,0
|
|
20250512,160900,29250250,17930,17930,17930,17930,0
|
|
20250512,160800,29250250,17930,17930,17930,17930,0
|
|
20250512,160700,29250250,17930,17930,17930,17930,0
|
|
20250512,160600,29250250,17930,17930,17930,17930,0
|
|
20250512,160500,29250250,17930,17930,17930,17930,0
|
|
20250512,160400,29250250,17930,17930,17930,17930,0
|
|
20250512,160300,29250250,17930,17930,17930,17930,0
|
|
20250512,160200,29250250,17930,17930,17930,17930,0
|
|
20250512,160100,29250250,17930,17930,17930,17930,0
|
|
20250512,160000,29250250,17930,17930,17930,17930,0
|
|
20250512,155900,29250250,17930,17930,17930,17930,0
|
|
20250512,155800,29250250,17930,17930,17930,17930,0
|
|
20250512,155700,29250250,17930,17930,17930,17930,0
|
|
20250512,155600,29250250,17930,17930,17930,17930,0
|
|
20250512,155500,29250250,17930,17930,17930,17930,0
|
|
20250512,155400,29250250,17930,17930,17930,17930,0
|
|
20250512,155300,29250250,17930,17930,17930,17930,0
|
|
20250512,155200,29250250,17930,17930,17930,17930,0
|
|
20250512,155100,29250250,17930,17930,17930,17930,0
|
|
20250512,155000,29250250,17930,17930,17930,17930,0
|
|
20250512,154900,29250250,17930,17930,17930,17930,0
|
|
20250512,154800,29250250,17930,17930,17930,17930,14
|
|
20250512,154700,29250250,17930,17930,17930,17930,0
|
|
20250512,154600,29250250,17930,17930,17930,17930,0
|
|
20250512,154500,29250250,17930,17930,17930,17930,0
|
|
20250512,154400,29250250,17930,17930,17930,17930,0
|
|
20250512,154300,29250250,17930,17930,17930,17930,0
|
|
20250512,154200,29250250,17930,17930,17930,17930,0
|
|
20250512,154100,29250250,17930,17930,17930,17930,0
|
|
20250512,154000,29250250,17930,17930,17930,17930,0
|
|
20250512,153900,29250250,17930,17930,17930,17930,0
|
|
20250512,153800,29250250,17930,17930,17930,17930,0
|
|
20250512,153700,29250250,17930,17930,17930,17930,0
|
|
20250512,153600,29250250,17930,17930,17930,17930,0
|
|
20250512,153500,29250250,17930,17930,17930,17930,0
|
|
20250512,153400,29250250,17930,17930,17930,17930,0
|
|
20250512,153300,29250250,17930,17930,17930,17930,0
|
|
20250512,153200,29250250,17930,17930,17930,17930,0
|
|
20250512,153100,29250250,17930,17930,17930,17930,0
|
|
20250512,153000,29250250,17930,17930,17930,17930,14
|
|
20250512,152900,28999230,17930,17930,17930,17930,0
|
|
20250512,152800,28999230,17930,17930,17930,17930,0
|
|
20250512,152700,28999230,17930,17930,17930,17930,0
|
|
20250512,152600,28999230,17930,17930,17930,17930,0
|
|
20250512,152500,28999230,17930,17930,17930,17930,0
|
|
20250512,152400,28999230,17930,17930,17930,17930,0
|
|
20250512,152300,28999230,17930,17930,17930,17930,0
|
|
20250512,152200,28999230,17930,17930,17930,17930,0
|
|
20250512,152100,28999230,17930,17930,17930,17930,0
|
|
20250512,152000,28999230,17930,17930,17930,17930,0
|
|
20250512,151900,28999230,17930,17930,17930,17930,0
|
|
20250512,151800,28999230,17930,17930,17930,17930,0
|
|
20250512,151700,28999230,17930,17930,17930,17930,0
|
|
20250512,151600,28999230,17930,17930,17930,17930,1
|
|
20250512,151500,28981300,17930,17930,17930,17930,1
|
|
20250512,151400,28963370,17930,17930,17930,17930,0
|
|
20250512,151300,28963370,17930,17930,17930,17930,0
|
|
20250512,151200,28963370,17930,17930,17930,17930,0
|
|
20250512,151100,28963370,17930,17930,17930,17930,0
|
|
20250512,151000,28963370,17930,17930,17930,17930,4
|
|
20250512,150900,28891650,17900,17900,17900,17900,0
|
|
20250512,150800,28891650,17900,17900,17900,17900,0
|
|
20250512,150700,28891650,17900,17900,17900,17900,150
|
|
20250512,150600,26206650,17900,17900,17900,17900,0
|
|
20250512,150500,26206650,17900,17900,17900,17900,0
|
|
20250512,150400,26206650,17900,17900,17900,17900,0
|
|
20250512,150300,26206650,17900,17900,17900,17900,0
|
|
20250512,150200,26206650,17900,17900,17900,17900,0
|
|
20250512,150100,26206650,17900,17900,17900,17900,0
|
|
20250512,150000,26206650,17900,17900,17900,17900,1
|
|
20250512,145900,26188750,17930,17930,17930,17930,0
|
|
20250512,145800,26188750,17930,17930,17930,17930,0
|
|
20250512,145700,26188750,17930,17930,17930,17930,2
|
|
20250512,145600,26152890,17900,17900,17900,17900,0
|
|
20250512,145500,26152890,17900,17900,17900,17900,0
|
|
20250512,145400,26152890,17900,17900,17900,17900,0
|
|
20250512,145300,26152890,17900,17900,17900,17900,35
|
|
20250512,145200,25526390,17900,17900,17900,17900,0
|
|
20250512,145100,25526390,17900,17900,17900,17900,300
|
|
20250512,145000,20156390,17930,17920,17930,17920,2
|
|
20250512,144900,20120540,17900,17900,17900,17900,0
|
|
20250512,144800,20120540,17900,17900,17900,17900,0
|
|
20250512,144700,20120540,17900,17900,17900,17900,0
|
|
20250512,144600,20120540,17900,17900,17900,17900,0
|
|
20250512,144500,20120540,17900,17900,17900,17900,164
|
|
20250512,144400,17184940,17900,17900,17900,17900,0
|
|
20250512,144300,17184940,17900,17900,17900,17900,0
|
|
20250512,144200,17184940,17900,17900,17900,17900,0
|
|
20250512,144100,17184940,17900,17900,17900,17900,0
|
|
20250512,144000,17184940,17900,17900,17900,17900,1
|
|
20250512,143900,17167040,17900,17900,17900,17900,0
|
|
20250512,143800,17167040,17900,17900,17900,17900,0
|
|
20250512,143700,17167040,17900,17900,17900,17900,0
|
|
20250512,143600,17167040,17900,17900,17900,17900,0
|
|
20250512,143500,17167040,17900,17900,17900,17900,0
|
|
20250512,143400,17167040,17900,17900,17900,17900,0
|
|
20250512,143300,17167040,17900,17900,17900,17900,0
|
|
20250512,143200,17167040,17900,17900,17900,17900,0
|
|
20250512,143100,17167040,17900,17900,17900,17900,0
|
|
20250512,143000,17167040,17900,17900,17900,17900,0
|
|
20250512,142900,17167040,17900,17900,17900,17900,0
|
|
20250512,142800,17167040,17900,17900,17900,17900,0
|
|
20250512,142700,17167040,17900,17900,17900,17900,1
|
|
20250512,142600,17149140,17900,17900,17900,17900,0
|
|
20250512,142500,17149140,17900,17900,17900,17900,180
|
|
20250512,142400,13927140,17930,17930,17930,17930,0
|
|
20250512,142300,13927140,17930,17930,17930,17930,0
|
|
20250512,142200,13927140,17930,17920,17930,17920,10
|
|
20250512,142100,13747880,17900,17900,17900,17900,0
|
|
20250512,142000,13747880,17900,17900,17900,17900,0
|
|
20250512,141900,13747880,17900,17900,17900,17900,0
|
|
20250512,141800,13747880,17900,17900,17900,17900,0
|
|
20250512,141700,13747880,17900,17900,17900,17900,0
|
|
20250512,141600,13747880,17900,17900,17900,17900,0
|
|
20250512,141500,13747880,17900,17900,17900,17900,0
|
|
20250512,141400,13747880,17900,17900,17900,17900,0
|
|
20250512,141300,13747880,17900,17910,17910,17900,280
|
|
20250512,141200,8735510,17920,17920,17920,17920,0
|
|
20250512,141100,8735510,17920,17920,17920,17920,0
|
|
20250512,141000,8735510,17920,17920,17920,17920,0
|
|
20250512,140900,8735510,17920,17920,17920,17920,0
|
|
20250512,140800,8735510,17920,17920,17920,17920,0
|
|
20250512,140700,8735510,17920,17920,17920,17920,0
|
|
20250512,140600,8735510,17920,17920,17920,17920,0
|
|
20250512,140500,8735510,17920,17920,17920,17920,0
|
|
20250512,140400,8735510,17920,17920,17920,17920,0
|
|
20250512,140300,8735510,17920,17920,17920,17920,0
|
|
20250512,140200,8735510,17920,17920,17920,17920,0
|
|
20250512,140100,8735510,17920,17920,17920,17920,0
|
|
20250512,140000,8735510,17920,17920,17920,17920,0
|
|
20250512,135900,8735510,17920,17920,17920,17920,0
|
|
20250512,135800,8735510,17920,17920,17920,17920,5
|
|
20250512,135700,8645910,17920,17920,17920,17920,1
|
|
20250512,135600,8627990,17910,17910,17910,17910,0
|
|
20250512,135500,8627990,17910,17910,17910,17910,0
|
|
20250512,135400,8627990,17910,17910,17910,17910,0
|
|
20250512,135300,8627990,17910,17910,17910,17910,0
|
|
20250512,135200,8627990,17910,17910,17910,17910,0
|
|
20250512,135100,8627990,17910,17910,17910,17910,0
|
|
20250512,135000,8627990,17910,17910,17910,17910,0
|
|
20250512,134900,8627990,17910,17910,17910,17910,0
|
|
20250512,134800,8627990,17910,17910,17910,17910,0
|
|
20250512,134700,8627990,17910,17910,17910,17910,0
|
|
20250512,134600,8627990,17910,17910,17910,17910,0
|
|
20250512,134500,8627990,17910,17910,17910,17910,0
|
|
20250512,134400,8627990,17910,17910,17910,17910,0
|
|
20250512,134300,8627990,17910,17910,17910,17910,0
|
|
20250512,134200,8627990,17910,17910,17910,17910,0
|
|
20250512,134100,8627990,17910,17910,17910,17910,0
|
|
20250512,134000,8627990,17910,17910,17910,17910,0
|
|
20250512,133900,8627990,17910,17910,17910,17910,0
|
|
20250512,133800,8627990,17910,17910,17910,17910,0
|
|
20250512,133700,8627990,17910,17910,17910,17910,0
|
|
20250512,133600,8627990,17910,17910,17910,17910,0
|
|
20250512,133500,8627990,17910,17910,17910,17910,0
|
|
20250512,133400,8627990,17910,17910,17910,17910,0
|
|
20250512,133300,8627990,17910,17910,17910,17910,0
|
|
20250512,133200,8627990,17910,17910,17910,17910,0
|
|
20250512,133100,8627990,17910,17910,17910,17910,0
|
|
20250512,133000,8627990,17910,17910,17910,17910,1
|
|
20250512,132900,8610080,17860,17860,17860,17860,0
|
|
20250512,132800,8610080,17860,17860,17860,17860,0
|
|
20250512,132700,8610080,17860,17860,17860,17860,0
|
|
20250512,132600,8610080,17860,17860,17860,17860,0
|
|
20250512,132500,8610080,17860,17860,17860,17860,0
|
|
20250512,132400,8610080,17860,17860,17860,17860,0
|
|
20250512,132300,8610080,17860,17860,17860,17860,1
|
|
20250512,132200,8592220,17900,17900,17900,17900,0
|
|
20250512,132100,8592220,17900,17900,17900,17900,0
|
|
20250512,132000,8592220,17900,17900,17900,17900,1
|
|
20250512,131900,8574320,17900,17900,17900,17900,0
|
|
20250512,131800,8574320,17900,17900,17900,17900,0
|
|
20250512,131700,8574320,17900,17900,17900,17900,0
|
|
20250512,131600,8574320,17900,17900,17900,17900,0
|
|
20250512,131500,8574320,17900,17900,17900,17900,0
|
|
20250512,131400,8574320,17900,17900,17900,17900,0
|
|
20250512,131300,8574320,17900,17900,17900,17900,1
|
|
20250512,131200,8556420,17900,17900,17900,17900,0
|
|
20250512,131100,8556420,17900,17900,17900,17900,0
|
|
20250512,131000,8556420,17900,17900,17900,17900,1
|
|
20250512,130900,8538520,17850,17850,17850,17850,0
|
|
20250512,130800,8538520,17850,17850,17850,17850,1
|
|
20250512,130700,8520670,17900,17900,17900,17900,0
|
|
20250512,130600,8520670,17900,17900,17900,17900,0
|
|
20250512,130500,8520670,17900,17900,17900,17900,0
|
|
20250512,130400,8520670,17900,17900,17900,17900,0
|
|
20250512,130300,8520670,17900,17900,17900,17900,0
|
|
20250512,130200,8520670,17900,17900,17900,17900,0
|
|
20250512,130100,8520670,17900,17900,17900,17900,0
|
|
20250512,130000,8520670,17900,17900,17900,17900,1
|
|
20250512,125900,8502770,17860,17860,17860,17860,0
|
|
20250512,125800,8502770,17860,17860,17860,17860,0
|
|
20250512,125700,8502770,17860,17860,17860,17860,0
|
|
20250512,125600,8502770,17860,17860,17860,17860,6
|
|
20250512,125500,8395610,17930,17930,17930,17930,0
|
|
20250512,125400,8395610,17930,17930,17930,17930,0
|
|
20250512,125300,8395610,17930,17930,17930,17930,0
|
|
20250512,125200,8395610,17930,17930,17930,17930,0
|
|
20250512,125100,8395610,17930,17930,17930,17930,0
|
|
20250512,125000,8395610,17930,17930,17930,17930,1
|
|
20250512,124900,8377680,17930,17930,17930,17930,0
|
|
20250512,124800,8377680,17930,17930,17930,17930,0
|
|
20250512,124700,8377680,17930,17930,17930,17930,0
|
|
20250512,124600,8377680,17930,17930,17930,17930,0
|
|
20250512,124500,8377680,17930,17930,17930,17930,0
|
|
20250512,124400,8377680,17930,17930,17930,17930,0
|
|
20250512,124300,8377680,17930,17895,17930,17895,50
|
|
20250512,124200,7481530,17895,17895,17895,17895,0
|
|
20250512,124100,7481530,17895,17895,17895,17895,0
|
|
20250512,124000,7481530,17895,17895,17895,17895,1
|
|
20250512,123900,7463635,17860,17860,17860,17860,0
|
|
20250512,123800,7463635,17860,17860,17860,17860,0
|
|
20250512,123700,7463635,17860,17860,17860,17860,0
|
|
20250512,123600,7463635,17860,17900,17900,17860,80
|
|
20250512,123500,6033225,17900,17920,17920,17900,70
|
|
20250512,123400,4780015,17925,17925,17925,17925,0
|
|
20250512,123300,4780015,17925,17925,17925,17925,0
|
|
20250512,123200,4780015,17925,17925,17925,17925,0
|
|
20250512,123100,4780015,17925,17925,17925,17925,0
|
|
20250512,123000,4780015,17925,17925,17925,17925,1
|
|
20250512,122900,4762090,17930,17930,17930,17930,1
|
|
20250512,122800,4744160,17940,17940,17940,17940,0
|
|
20250512,122700,4744160,17940,17940,17940,17940,0
|
|
20250512,122600,4744160,17940,17940,17940,17940,0
|
|
20250512,122500,4744160,17940,17940,17940,17940,0
|
|
20250512,122400,4744160,17940,17940,17940,17940,0
|
|
20250512,122300,4744160,17940,17940,17940,17940,0
|
|
20250512,122200,4744160,17940,17940,17940,17940,5
|
|
20250512,122100,4654460,17940,17930,17940,17930,2
|
|
20250512,122000,4618590,17940,17940,17940,17940,1
|
|
20250512,121900,4600650,17940,17940,17940,17940,0
|
|
20250512,121800,4600650,17940,17940,17940,17940,0
|
|
20250512,121700,4600650,17940,17940,17940,17940,1
|
|
20250512,121600,4582710,17940,17940,17940,17940,0
|
|
20250512,121500,4582710,17940,17940,17940,17940,0
|
|
20250512,121400,4582710,17940,17940,17940,17940,0
|
|
20250512,121300,4582710,17940,17940,17940,17940,0
|
|
20250512,121200,4582710,17940,17940,17940,17940,0
|
|
20250512,121100,4582710,17940,17940,17940,17940,0
|
|
20250512,121000,4582710,17940,17940,17940,17940,1
|
|
20250512,120900,4564770,17940,17940,17940,17940,0
|
|
20250512,120800,4564770,17940,17940,17940,17940,0
|
|
20250512,120700,4564770,17940,17940,17940,17940,0
|
|
20250512,120600,4564770,17940,17940,17940,17940,0
|
|
20250512,120500,4564770,17940,17940,17940,17940,0
|
|
20250512,120400,4564770,17940,17940,17940,17940,0
|
|
20250512,120300,4564770,17940,17940,17940,17940,0
|
|
20250512,120200,4564770,17940,17940,17940,17940,0
|
|
20250512,120100,4564770,17940,17940,17940,17940,0
|
|
20250512,120000,4564770,17940,17940,17940,17940,1
|
|
20250512,115900,4546830,17930,17930,17930,17930,0
|
|
20250512,115800,4546830,17930,17930,17930,17930,0
|
|
20250512,115700,4546830,17930,17930,17930,17930,0
|
|
20250512,115600,4546830,17930,17930,17930,17930,0
|
|
20250512,115500,4546830,17930,17930,17930,17930,1
|
|
20250512,115400,4528900,17930,17930,17930,17930,0
|
|
20250512,115300,4528900,17930,17930,17930,17930,4
|
|
20250512,115200,4457180,17940,17940,17940,17940,0
|
|
20250512,115100,4457180,17940,17940,17940,17940,0
|
|
20250512,115000,4457180,17940,17940,17940,17940,1
|
|
20250512,114900,4439240,17940,17940,17940,17940,0
|
|
20250512,114800,4439240,17940,17940,17940,17940,0
|
|
20250512,114700,4439240,17940,17940,17940,17940,0
|
|
20250512,114600,4439240,17940,17940,17940,17940,0
|
|
20250512,114500,4439240,17940,17940,17940,17940,0
|
|
20250512,114400,4439240,17940,17940,17940,17940,0
|
|
20250512,114300,4439240,17940,17940,17940,17940,0
|
|
20250512,114200,4439240,17940,17940,17940,17940,0
|
|
20250512,114100,4439240,17940,17940,17940,17940,0
|
|
20250512,114000,4439240,17940,17940,17940,17940,1
|
|
20250512,113900,4421300,17940,17940,17940,17940,0
|
|
20250512,113800,4421300,17940,17940,17940,17940,0
|
|
20250512,113700,4421300,17940,17940,17940,17940,0
|
|
20250512,113600,4421300,17940,17940,17940,17940,0
|
|
20250512,113500,4421300,17940,17940,17940,17940,0
|
|
20250512,113400,4421300,17940,17940,17940,17940,0
|
|
20250512,113300,4421300,17940,17940,17940,17940,0
|
|
20250512,113200,4421300,17940,17940,17940,17940,0
|
|
20250512,113100,4421300,17940,17940,17940,17940,0
|
|
20250512,113000,4421300,17940,17940,17940,17940,1
|
|
20250512,112900,4403360,17940,17940,17940,17940,0
|
|
20250512,112800,4403360,17940,17940,17940,17940,0
|
|
20250512,112700,4403360,17940,17940,17940,17940,0
|
|
20250512,112600,4403360,17940,17940,17940,17940,0
|
|
20250512,112500,4403360,17940,17940,17940,17940,0
|
|
20250512,112400,4403360,17940,17940,17940,17940,0
|
|
20250512,112300,4403360,17940,17940,17940,17940,0
|
|
20250512,112200,4403360,17940,17940,17940,17940,0
|
|
20250512,112100,4403360,17940,17940,17940,17940,0
|
|
20250512,112000,4403360,17940,17940,17940,17940,1
|
|
20250512,111900,4385420,17940,17940,17940,17940,0
|
|
20250512,111800,4385420,17940,17940,17940,17940,0
|
|
20250512,111700,4385420,17940,17940,17940,17940,0
|
|
20250512,111600,4385420,17940,17940,17940,17940,0
|
|
20250512,111500,4385420,17940,17940,17940,17940,1
|
|
20250512,111400,4367480,17940,17940,17940,17940,0
|
|
20250512,111300,4367480,17940,17940,17940,17940,0
|
|
20250512,111200,4367480,17940,17940,17940,17940,0
|
|
20250512,111100,4367480,17940,17940,17940,17940,0
|
|
20250512,111000,4367480,17940,17940,17940,17940,1
|
|
20250512,110900,4349540,17940,17940,17940,17940,0
|
|
20250512,110800,4349540,17940,17940,17940,17940,0
|
|
20250512,110700,4349540,17940,17940,17940,17940,0
|
|
20250512,110600,4349540,17940,17940,17940,17940,0
|
|
20250512,110500,4349540,17940,17940,17940,17940,0
|
|
20250512,110400,4349540,17940,17940,17940,17940,0
|
|
20250512,110300,4349540,17940,17940,17940,17940,0
|
|
20250512,110200,4349540,17940,17940,17940,17940,0
|
|
20250512,110100,4349540,17940,17940,17940,17940,0
|
|
20250512,110000,4349540,17940,17940,17940,17940,1
|
|
20250512,105900,4331600,17950,17950,17950,17950,0
|
|
20250512,105800,4331600,17950,17950,17950,17950,0
|
|
20250512,105700,4331600,17950,17950,17950,17950,0
|
|
20250512,105600,4331600,17950,17950,17950,17950,0
|
|
20250512,105500,4331600,17950,17950,17950,17950,0
|
|
20250512,105400,4331600,17950,17950,17950,17950,0
|
|
20250512,105300,4331600,17950,17950,17950,17950,2
|
|
20250512,105200,4295700,17950,17950,17950,17950,5
|
|
20250512,105100,4205950,17950,17950,17950,17950,2
|
|
20250512,105000,4170050,17950,17950,17950,17950,0
|
|
20250512,104900,4170050,17950,17950,17950,17950,0
|
|
20250512,104800,4170050,17950,17950,17950,17950,0
|
|
20250512,104700,4170050,17950,17950,17950,17950,0
|
|
20250512,104600,4170050,17950,17950,17950,17950,0
|
|
20250512,104500,4170050,17950,17950,17950,17950,0
|
|
20250512,104400,4170050,17950,17950,17950,17950,1
|
|
20250512,104300,4152100,17950,17950,17950,17950,0
|
|
20250512,104200,4152100,17950,17950,17950,17950,0
|
|
20250512,104100,4152100,17950,17950,17950,17950,2
|
|
20250512,104000,4116200,17950,17950,17950,17950,0
|
|
20250512,103900,4116200,17950,17950,17950,17950,0
|
|
20250512,103800,4116200,17950,17950,17950,17950,0
|
|
20250512,103700,4116200,17950,17950,17950,17950,0
|
|
20250512,103600,4116200,17950,17950,17950,17950,0
|
|
20250512,103500,4116200,17950,17950,17950,17950,0
|
|
20250512,103400,4116200,17950,17950,17950,17950,0
|
|
20250512,103300,4116200,17950,17950,17950,17950,0
|
|
20250512,103200,4116200,17950,17950,17950,17950,0
|
|
20250512,103100,4116200,17950,17950,17950,17950,0
|
|
20250512,103000,4116200,17950,17950,17950,17950,2
|
|
20250512,102900,4080300,17900,17900,17900,17900,0
|
|
20250512,102800,4080300,17900,17900,17900,17900,2
|
|
20250512,102700,4044500,17950,17950,17950,17950,0
|
|
20250512,102600,4044500,17950,17950,17950,17950,1
|
|
20250512,102500,4026550,17950,17950,17950,17950,0
|
|
20250512,102400,4026550,17950,17950,17950,17950,10
|
|
20250512,102300,3847050,17900,17900,17900,17900,0
|
|
20250512,102200,3847050,17900,17900,17900,17900,0
|
|
20250512,102100,3847050,17900,17900,17900,17900,0
|
|
20250512,102000,3847050,17900,17950,17950,17900,2
|
|
20250512,101900,3811200,17900,17900,17900,17900,0
|
|
20250512,101800,3811200,17900,17900,17900,17900,0
|
|
20250512,101700,3811200,17900,17900,17900,17900,1
|
|
20250512,101600,3793300,17900,17900,17900,17900,0
|
|
20250512,101500,3793300,17900,17900,17900,17900,0
|
|
20250512,101400,3793300,17900,17900,17900,17900,0
|
|
20250512,101300,3793300,17900,17900,17900,17900,0
|
|
20250512,101200,3793300,17900,17900,17900,17900,0
|
|
20250512,101100,3793300,17900,17900,17900,17900,0
|
|
20250512,101000,3793300,17900,17900,17900,17900,1
|
|
20250512,100900,3775400,17950,17950,17950,17950,0
|
|
20250512,100800,3775400,17950,17950,17950,17950,0
|
|
20250512,100700,3775400,17950,17950,17950,17950,0
|
|
20250512,100600,3775400,17950,17950,17950,17950,0
|
|
20250512,100500,3775400,17950,17950,17950,17950,20
|
|
20250512,100400,3416400,17950,17950,17950,17950,9
|
|
20250512,100300,3254850,17900,17900,17900,17900,0
|
|
20250512,100200,3254850,17900,17900,17900,17900,0
|
|
20250512,100100,3254850,17900,17920,17950,17900,45
|
|
20250512,100000,2447620,17900,17900,17900,17900,1
|
|
20250512,095900,2429720,17900,17900,17900,17900,0
|
|
20250512,095800,2429720,17900,17900,17900,17900,0
|
|
20250512,095700,2429720,17900,17900,17900,17900,0
|
|
20250512,095600,2429720,17900,17900,17900,17900,0
|
|
20250512,095500,2429720,17900,17900,17900,17900,0
|
|
20250512,095400,2429720,17900,17900,17900,17900,0
|
|
20250512,095300,2429720,17900,17900,17900,17900,0
|
|
20250512,095200,2429720,17900,17900,17900,17900,0
|
|
20250512,095100,2429720,17900,17900,17900,17900,0
|
|
20250512,095000,2429720,17900,17900,17900,17900,1
|
|
20250512,094900,2411820,17900,17900,17900,17900,0
|
|
20250512,094800,2411820,17900,17900,17900,17900,0
|
|
20250512,094700,2411820,17900,17900,17900,17900,0
|
|
20250512,094600,2411820,17900,17900,17900,17900,0
|
|
20250512,094500,2411820,17900,17900,17900,17900,0
|
|
20250512,094400,2411820,17900,17900,17900,17900,0
|
|
20250512,094300,2411820,17900,17900,17900,17900,0
|
|
20250512,094200,2411820,17900,17900,17900,17900,0
|
|
20250512,094100,2411820,17900,17900,17900,17900,0
|
|
20250512,094000,2411820,17900,17900,17900,17900,1
|
|
20250512,093900,2393920,17900,17900,17900,17900,0
|
|
20250512,093800,2393920,17900,17900,17900,17900,0
|
|
20250512,093700,2393920,17900,17900,17900,17900,0
|
|
20250512,093600,2393920,17900,17900,17900,17900,0
|
|
20250512,093500,2393920,17900,17900,17900,17900,0
|
|
20250512,093400,2393920,17900,17900,17900,17900,0
|
|
20250512,093300,2393920,17900,17900,17900,17900,0
|
|
20250512,093200,2393920,17900,17900,17900,17900,0
|
|
20250512,093100,2393920,17900,17900,17900,17900,0
|
|
20250512,093000,2393920,17900,17920,17920,17900,3
|
|
20250512,092900,2340180,17890,17890,17890,17890,0
|
|
20250512,092800,2340180,17890,17890,17890,17890,0
|
|
20250512,092700,2340180,17890,17890,17890,17890,0
|
|
20250512,092600,2340180,17890,17890,17890,17890,0
|
|
20250512,092500,2340180,17890,17890,17890,17890,0
|
|
20250512,092400,2340180,17890,17890,17890,17890,0
|
|
20250512,092300,2340180,17890,17890,17890,17890,0
|
|
20250512,092200,2340180,17890,17890,17890,17890,0
|
|
20250512,092100,2340180,17890,17890,17890,17890,0
|
|
20250512,092000,2340180,17890,17900,17900,17890,5
|
|
20250512,091900,2250690,17920,17920,17920,17920,0
|
|
20250512,091800,2250690,17920,17920,17920,17920,0
|
|
20250512,091700,2250690,17920,17920,17920,17920,1
|
|
20250512,091600,2232770,17900,17900,17900,17900,0
|
|
20250512,091500,2232770,17900,17900,17900,17900,6
|
|
20250512,091400,2125370,17890,17900,17900,17890,87
|
|
20250512,091300,568090,17890,17890,17890,17890,0
|
|
20250512,091200,568090,17890,17890,17890,17890,1
|
|
20250512,091100,550200,17690,17710,17710,17690,20
|
|
20250512,091000,196270,17710,17710,17710,17710,1
|
|
20250512,090900,178560,17900,17900,17900,17900,0
|
|
20250512,090800,178560,17900,17900,17900,17900,0
|
|
20250512,090700,178560,17900,17900,17900,17900,0
|
|
20250512,090600,178560,17900,17900,17900,17900,0
|
|
20250512,090500,178560,17900,17900,17900,17900,0
|
|
20250512,090400,178560,17900,17900,17900,17900,0
|
|
20250512,090300,178560,17900,17900,17900,17900,2
|
|
20250512,090200,142760,17680,17680,17680,17680,0
|
|
20250512,090100,142760,17680,17680,17680,17680,2
|
|
20250512,090000,107400,17900,17900,17900,17900,6
|