590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,184700,27747290,17980,17980,17980,17980,6
|
|
20250514,184600,27747290,17980,17980,17980,17980,0
|
|
20250514,184500,27747290,17980,17980,17980,17980,0
|
|
20250514,184400,27747290,17980,17980,17980,17980,0
|
|
20250514,184300,27747290,17980,17980,17980,17980,0
|
|
20250514,184200,27747290,17980,17980,17980,17980,0
|
|
20250514,184100,27747290,17980,17980,17980,17980,0
|
|
20250514,184000,27747290,17980,17980,17980,17980,0
|
|
20250514,183900,27747290,17980,17980,17980,17980,0
|
|
20250514,183800,27747290,17980,17980,17980,17980,0
|
|
20250514,183700,27747290,17980,17980,17980,17980,0
|
|
20250514,183600,27747290,17980,17980,17980,17980,0
|
|
20250514,183500,27747290,17980,17980,17980,17980,0
|
|
20250514,183400,27747290,17980,17980,17980,17980,0
|
|
20250514,183300,27747290,17980,17980,17980,17980,0
|
|
20250514,183200,27747290,17980,17980,17980,17980,0
|
|
20250514,183100,27747290,17980,17980,17980,17980,0
|
|
20250514,183000,27747290,17980,17980,17980,17980,0
|
|
20250514,182900,27747290,17980,17980,17980,17980,0
|
|
20250514,182800,27747290,17980,17980,17980,17980,0
|
|
20250514,182700,27747290,17980,17980,17980,17980,0
|
|
20250514,182600,27747290,17980,17980,17980,17980,0
|
|
20250514,182500,27747290,17980,17980,17980,17980,0
|
|
20250514,182400,27747290,17980,17980,17980,17980,0
|
|
20250514,182300,27747290,17980,17980,17980,17980,0
|
|
20250514,182200,27747290,17980,17980,17980,17980,0
|
|
20250514,182100,27747290,17980,17980,17980,17980,0
|
|
20250514,182000,27747290,17980,17980,17980,17980,0
|
|
20250514,181900,27747290,17980,17980,17980,17980,0
|
|
20250514,181800,27747290,17980,17980,17980,17980,0
|
|
20250514,181700,27747290,17980,17980,17980,17980,6
|
|
20250514,181600,27747290,17980,17980,17980,17980,0
|
|
20250514,181500,27747290,17980,17980,17980,17980,0
|
|
20250514,181400,27747290,17980,17980,17980,17980,0
|
|
20250514,181300,27747290,17980,17980,17980,17980,0
|
|
20250514,181200,27747290,17980,17980,17980,17980,0
|
|
20250514,181100,27747290,17980,17980,17980,17980,0
|
|
20250514,181000,27747290,17980,17980,17980,17980,0
|
|
20250514,180900,27747290,17980,17980,17980,17980,0
|
|
20250514,180800,27747290,17980,17980,17980,17980,0
|
|
20250514,180700,27747290,17980,17980,17980,17980,0
|
|
20250514,180600,27747290,17980,17980,17980,17980,0
|
|
20250514,180500,27747290,17980,17980,17980,17980,0
|
|
20250514,180400,27747290,17980,17980,17980,17980,0
|
|
20250514,180300,27747290,17980,17980,17980,17980,0
|
|
20250514,180200,27747290,17980,17980,17980,17980,0
|
|
20250514,180100,27747290,17980,17980,17980,17980,0
|
|
20250514,180000,27747290,17980,17980,17980,17980,0
|
|
20250514,175900,27747290,17980,17980,17980,17980,0
|
|
20250514,175800,27747290,17980,17980,17980,17980,0
|
|
20250514,175700,27747290,17980,17980,17980,17980,0
|
|
20250514,175600,27747290,17980,17980,17980,17980,0
|
|
20250514,175500,27747290,17980,17980,17980,17980,0
|
|
20250514,175400,27747290,17980,17980,17980,17980,0
|
|
20250514,175300,27747290,17980,17980,17980,17980,0
|
|
20250514,175200,27747290,17980,17980,17980,17980,0
|
|
20250514,175100,27747290,17980,17980,17980,17980,0
|
|
20250514,175000,27747290,17980,17980,17980,17980,0
|
|
20250514,174900,27747290,17980,17980,17980,17980,0
|
|
20250514,174800,27747290,17980,17980,17980,17980,0
|
|
20250514,174700,27747290,17980,17980,17980,17980,6
|
|
20250514,174600,27747290,17980,17980,17980,17980,0
|
|
20250514,174500,27747290,17980,17980,17980,17980,0
|
|
20250514,174400,27747290,17980,17980,17980,17980,0
|
|
20250514,174300,27747290,17980,17980,17980,17980,0
|
|
20250514,174200,27747290,17980,17980,17980,17980,0
|
|
20250514,174100,27747290,17980,17980,17980,17980,0
|
|
20250514,174000,27747290,17980,17980,17980,17980,0
|
|
20250514,173900,27747290,17980,17980,17980,17980,0
|
|
20250514,173800,27747290,17980,17980,17980,17980,0
|
|
20250514,173700,27747290,17980,17980,17980,17980,0
|
|
20250514,173600,27747290,17980,17980,17980,17980,0
|
|
20250514,173500,27747290,17980,17980,17980,17980,0
|
|
20250514,173400,27747290,17980,17980,17980,17980,0
|
|
20250514,173300,27747290,17980,17980,17980,17980,0
|
|
20250514,173200,27747290,17980,17980,17980,17980,0
|
|
20250514,173100,27747290,17980,17980,17980,17980,0
|
|
20250514,173000,27747290,17980,17980,17980,17980,0
|
|
20250514,172900,27747290,17980,17980,17980,17980,0
|
|
20250514,172800,27747290,17980,17980,17980,17980,0
|
|
20250514,172700,27747290,17980,17980,17980,17980,0
|
|
20250514,172600,27747290,17980,17980,17980,17980,0
|
|
20250514,172500,27747290,17980,17980,17980,17980,0
|
|
20250514,172400,27747290,17980,17980,17980,17980,0
|
|
20250514,172300,27747290,17980,17980,17980,17980,0
|
|
20250514,172200,27747290,17980,17980,17980,17980,0
|
|
20250514,172100,27747290,17980,17980,17980,17980,0
|
|
20250514,172000,27747290,17980,17980,17980,17980,0
|
|
20250514,171900,27747290,17980,17980,17980,17980,0
|
|
20250514,171800,27747290,17980,17980,17980,17980,0
|
|
20250514,171700,27747290,17980,17980,17980,17980,6
|
|
20250514,171600,27747290,17980,17980,17980,17980,0
|
|
20250514,171500,27747290,17980,17980,17980,17980,0
|
|
20250514,171400,27747290,17980,17980,17980,17980,0
|
|
20250514,171300,27747290,17980,17980,17980,17980,0
|
|
20250514,171200,27747290,17980,17980,17980,17980,0
|
|
20250514,171100,27747290,17980,17980,17980,17980,0
|
|
20250514,171000,27747290,17980,17980,17980,17980,0
|
|
20250514,170900,27747290,17980,17980,17980,17980,0
|
|
20250514,170800,27747290,17980,17980,17980,17980,0
|
|
20250514,170700,27747290,17980,17980,17980,17980,0
|
|
20250514,170600,27747290,17980,17980,17980,17980,0
|
|
20250514,170500,27747290,17980,17980,17980,17980,0
|
|
20250514,170400,27747290,17980,17980,17980,17980,0
|
|
20250514,170300,27747290,17980,17980,17980,17980,0
|
|
20250514,170200,27747290,17980,17980,17980,17980,0
|
|
20250514,170100,27747290,17980,17980,17980,17980,0
|
|
20250514,170000,27747290,17980,17980,17980,17980,0
|
|
20250514,165900,27747290,17980,17980,17980,17980,0
|
|
20250514,165800,27747290,17980,17980,17980,17980,0
|
|
20250514,165700,27747290,17980,17980,17980,17980,0
|
|
20250514,165600,27747290,17980,17980,17980,17980,0
|
|
20250514,165500,27747290,17980,17980,17980,17980,0
|
|
20250514,165400,27747290,17980,17980,17980,17980,0
|
|
20250514,165300,27747290,17980,17980,17980,17980,0
|
|
20250514,165200,27747290,17980,17980,17980,17980,0
|
|
20250514,165100,27747290,17980,17980,17980,17980,0
|
|
20250514,165000,27747290,17980,17980,17980,17980,0
|
|
20250514,164900,27747290,17980,17980,17980,17980,0
|
|
20250514,164800,27747290,17980,17980,17980,17980,0
|
|
20250514,164700,27747290,17980,17980,17980,17980,6
|
|
20250514,164600,27747290,17980,17980,17980,17980,0
|
|
20250514,164500,27747290,17980,17980,17980,17980,0
|
|
20250514,164400,27747290,17980,17980,17980,17980,0
|
|
20250514,164300,27747290,17980,17980,17980,17980,0
|
|
20250514,164200,27747290,17980,17980,17980,17980,0
|
|
20250514,164100,27747290,17980,17980,17980,17980,0
|
|
20250514,164000,27747290,17980,17980,17980,17980,0
|
|
20250514,163900,27747290,17980,17980,17980,17980,0
|
|
20250514,163800,27747290,17980,17980,17980,17980,0
|
|
20250514,163700,27747290,17980,17980,17980,17980,0
|
|
20250514,163600,27747290,17980,17980,17980,17980,0
|
|
20250514,163500,27747290,17980,17980,17980,17980,0
|
|
20250514,163400,27747290,17980,17980,17980,17980,0
|
|
20250514,163300,27747290,17980,17980,17980,17980,0
|
|
20250514,163200,27747290,17980,17980,17980,17980,0
|
|
20250514,163100,27747290,17980,17980,17980,17980,0
|
|
20250514,163000,27747290,17980,17980,17980,17980,0
|
|
20250514,162900,27747290,17980,17980,17980,17980,0
|
|
20250514,162800,27747290,17980,17980,17980,17980,0
|
|
20250514,162700,27747290,17980,17980,17980,17980,0
|
|
20250514,162600,27747290,17980,17980,17980,17980,0
|
|
20250514,162500,27747290,17980,17980,17980,17980,0
|
|
20250514,162400,27747290,17980,17980,17980,17980,0
|
|
20250514,162300,27747290,17980,17980,17980,17980,0
|
|
20250514,162200,27747290,17980,17980,17980,17980,0
|
|
20250514,162100,27747290,17980,17980,17980,17980,0
|
|
20250514,162000,27747290,17980,17980,17980,17980,0
|
|
20250514,161900,27747290,17980,17980,17980,17980,0
|
|
20250514,161800,27747290,17980,17980,17980,17980,0
|
|
20250514,161700,27747290,17980,17980,17980,17980,6
|
|
20250514,161600,27747290,17980,17980,17980,17980,0
|
|
20250514,161500,27747290,17980,17980,17980,17980,0
|
|
20250514,161400,27747290,17980,17980,17980,17980,0
|
|
20250514,161300,27747290,17980,17980,17980,17980,0
|
|
20250514,161200,27747290,17980,17980,17980,17980,0
|
|
20250514,161100,27747290,17980,17980,17980,17980,0
|
|
20250514,161000,27747290,17980,17980,17980,17980,0
|
|
20250514,160900,27747290,17980,17980,17980,17980,0
|
|
20250514,160800,27747290,17980,17980,17980,17980,0
|
|
20250514,160700,27747290,17980,17980,17980,17980,0
|
|
20250514,160600,27747290,17980,17980,17980,17980,0
|
|
20250514,160500,27747290,17980,17980,17980,17980,0
|
|
20250514,160400,27747290,17980,17980,17980,17980,0
|
|
20250514,160300,27747290,17980,17980,17980,17980,0
|
|
20250514,160200,27747290,17980,17980,17980,17980,0
|
|
20250514,160100,27747290,17980,17980,17980,17980,0
|
|
20250514,160000,27747290,17980,17980,17980,17980,0
|
|
20250514,155900,27747290,17980,17980,17980,17980,0
|
|
20250514,155800,27747290,17980,17980,17980,17980,0
|
|
20250514,155700,27747290,17980,17980,17980,17980,0
|
|
20250514,155600,27747290,17980,17980,17980,17980,0
|
|
20250514,155500,27747290,17980,17980,17980,17980,0
|
|
20250514,155400,27747290,17980,17980,17980,17980,0
|
|
20250514,155300,27747290,17980,17980,17980,17980,0
|
|
20250514,155200,27747290,17980,17980,17980,17980,0
|
|
20250514,155100,27747290,17980,17980,17980,17980,0
|
|
20250514,155000,27747290,17980,17980,17980,17980,0
|
|
20250514,154900,27747290,17980,17980,17980,17980,0
|
|
20250514,154800,27747290,17980,17980,17980,17980,0
|
|
20250514,154700,27747290,17980,17980,17980,17980,6
|
|
20250514,154600,27747290,17980,17980,17980,17980,0
|
|
20250514,154500,27747290,17980,17980,17980,17980,0
|
|
20250514,154400,27747290,17980,17980,17980,17980,0
|
|
20250514,154300,27747290,17980,17980,17980,17980,0
|
|
20250514,154200,27747290,17980,17980,17980,17980,0
|
|
20250514,154100,27747290,17980,17980,17980,17980,0
|
|
20250514,154000,27747290,17980,17980,17980,17980,0
|
|
20250514,153900,27747290,17980,17980,17980,17980,0
|
|
20250514,153800,27747290,17980,17980,17980,17980,0
|
|
20250514,153700,27747290,17980,17980,17980,17980,0
|
|
20250514,153600,27747290,17980,17980,17980,17980,0
|
|
20250514,153500,27747290,17980,17980,17980,17980,0
|
|
20250514,153400,27747290,17980,17980,17980,17980,0
|
|
20250514,153300,27747290,17980,17980,17980,17980,0
|
|
20250514,153200,27747290,17980,17980,17980,17980,0
|
|
20250514,153100,27747290,17980,17980,17980,17980,0
|
|
20250514,153000,27747290,17980,17980,17980,17980,6
|
|
20250514,152900,27639410,17990,17990,17990,17990,0
|
|
20250514,152800,27639410,17990,17990,17990,17990,0
|
|
20250514,152700,27639410,17990,17990,17990,17990,0
|
|
20250514,152600,27639410,17990,17990,17990,17990,0
|
|
20250514,152500,27639410,17990,17990,17990,17990,0
|
|
20250514,152400,27639410,17990,17990,17990,17990,0
|
|
20250514,152300,27639410,17990,17990,17990,17990,0
|
|
20250514,152200,27639410,17990,17990,17990,17990,0
|
|
20250514,152100,27639410,17990,17990,17990,17990,0
|
|
20250514,152000,27639410,17990,17990,17990,17990,0
|
|
20250514,151900,27639410,17990,17990,17990,17990,15
|
|
20250514,151800,27369560,18000,18000,18000,18000,2
|
|
20250514,151700,27333560,18000,18000,18000,18000,5
|
|
20250514,151600,27243560,18000,18000,18000,18000,0
|
|
20250514,151500,27243560,18000,18000,18000,18000,4
|
|
20250514,151400,27171560,18000,18000,18000,18000,0
|
|
20250514,151300,27171560,18000,18000,18000,18000,51
|
|
20250514,151200,26253560,18000,18000,18000,18000,7
|
|
20250514,151100,26127560,18000,18000,18000,18000,0
|
|
20250514,151000,26127560,18000,18000,18000,18000,4
|
|
20250514,150900,26055560,18000,18000,18000,18000,3
|
|
20250514,150800,26001560,18000,18000,18000,18000,0
|
|
20250514,150700,26001560,18000,18000,18000,18000,6
|
|
20250514,150600,25893560,18000,18000,18000,18000,0
|
|
20250514,150500,25893560,18000,18000,18000,18000,0
|
|
20250514,150400,25893560,18000,18000,18000,18000,7
|
|
20250514,150300,25767560,18000,18000,18000,18000,0
|
|
20250514,150200,25767560,18000,18000,18000,18000,0
|
|
20250514,150100,25767560,18000,18000,18000,18000,7
|
|
20250514,150000,25641560,18000,18000,18000,18000,0
|
|
20250514,145900,25641560,18000,18000,18000,18000,0
|
|
20250514,145800,25641560,18000,18000,18000,18000,2
|
|
20250514,145700,25605560,18000,18000,18000,18000,4
|
|
20250514,145600,25533560,18000,18000,18000,18000,8
|
|
20250514,145500,25389560,18000,18000,18000,18000,0
|
|
20250514,145400,25389560,18000,17980,18000,17980,11
|
|
20250514,145300,25191680,18000,18000,18000,18000,2
|
|
20250514,145200,25155680,18000,18000,18000,18000,0
|
|
20250514,145100,25155680,18000,18000,18000,18000,4
|
|
20250514,145000,25083680,18000,18000,18000,18000,13
|
|
20250514,144900,24849680,18000,18000,18000,18000,0
|
|
20250514,144800,24849680,18000,18000,18000,18000,6
|
|
20250514,144700,24741680,18000,18000,18000,18000,0
|
|
20250514,144600,24741680,18000,18000,18000,18000,0
|
|
20250514,144500,24741680,18000,18000,18000,18000,7
|
|
20250514,144400,24615680,18000,18000,18000,18000,0
|
|
20250514,144300,24615680,18000,18000,18000,18000,0
|
|
20250514,144200,24615680,18000,18000,18000,18000,7
|
|
20250514,144100,24489680,18000,18000,18000,18000,0
|
|
20250514,144000,24489680,18000,18000,18000,18000,0
|
|
20250514,143900,24489680,18000,18000,18000,18000,2
|
|
20250514,143800,24453680,18000,18000,18000,18000,4
|
|
20250514,143700,24381680,18000,18000,18000,18000,3
|
|
20250514,143600,24327680,18000,18000,18000,18000,0
|
|
20250514,143500,24327680,18000,18000,18000,18000,5
|
|
20250514,143400,24237680,18000,18000,18000,18000,14
|
|
20250514,143300,23985680,18000,18000,18000,18000,24
|
|
20250514,143200,23553680,18000,18000,18000,18000,4
|
|
20250514,143100,23481680,18000,18000,18000,18000,2
|
|
20250514,143000,23445680,18000,18000,18000,18000,0
|
|
20250514,142900,23445680,18000,18000,18000,18000,7
|
|
20250514,142800,23319680,18000,18000,18000,18000,0
|
|
20250514,142700,23319680,18000,18000,18000,18000,0
|
|
20250514,142600,23319680,18000,18000,18000,18000,7
|
|
20250514,142500,23193680,17980,17990,17990,17980,2
|
|
20250514,142400,23157710,18000,18000,18000,18000,5
|
|
20250514,142300,23067710,18000,18000,18000,18000,7
|
|
20250514,142200,22941710,18000,18000,18000,18000,0
|
|
20250514,142100,22941710,18000,18000,18000,18000,2
|
|
20250514,142000,22905710,18000,18000,18000,18000,0
|
|
20250514,141900,22905710,18000,18000,18000,18000,4
|
|
20250514,141800,22833710,18000,18000,18000,18000,5
|
|
20250514,141700,22743710,18000,18000,18000,18000,11
|
|
20250514,141600,22545710,18000,18000,18000,18000,5
|
|
20250514,141500,22455710,18000,18000,18000,18000,2
|
|
20250514,141400,22419710,18000,18000,18000,18000,1
|
|
20250514,141300,22401710,18000,18000,18000,18000,4
|
|
20250514,141200,22329710,18000,18000,18000,18000,2
|
|
20250514,141100,22293710,18000,18000,18000,18000,6
|
|
20250514,141000,22185710,18000,18000,18000,18000,7
|
|
20250514,140900,22059710,18000,18000,18000,18000,0
|
|
20250514,140800,22059710,18000,18000,18000,18000,0
|
|
20250514,140700,22059710,18000,18000,18000,18000,7
|
|
20250514,140600,21933710,18000,18000,18000,18000,0
|
|
20250514,140500,21933710,18000,18000,18000,18000,0
|
|
20250514,140400,21933710,18000,18000,18000,18000,7
|
|
20250514,140300,21807710,18000,18000,18000,18000,0
|
|
20250514,140200,21807710,18000,18000,18000,18000,2
|
|
20250514,140100,21771710,18000,18000,18000,18000,0
|
|
20250514,140000,21771710,18000,18000,18000,18000,4
|
|
20250514,135900,21699710,18000,18000,18000,18000,4
|
|
20250514,135800,21627710,18000,18000,18000,18000,0
|
|
20250514,135700,21627710,18000,18000,18000,18000,5
|
|
20250514,135600,21537710,18000,18000,18000,18000,2
|
|
20250514,135500,21501710,18000,18000,18000,18000,0
|
|
20250514,135400,21501710,18000,18000,18000,18000,6
|
|
20250514,135300,21393710,18000,18000,18000,18000,0
|
|
20250514,135200,21393710,18000,18000,18000,18000,2
|
|
20250514,135100,21357710,18000,18000,18000,18000,7
|
|
20250514,135000,21231710,18000,18000,18000,18000,0
|
|
20250514,134900,21231710,18000,18000,18000,18000,0
|
|
20250514,134800,21231710,18000,18000,18000,18000,7
|
|
20250514,134700,21105710,18000,18000,18000,18000,0
|
|
20250514,134600,21105710,18000,18000,18000,18000,0
|
|
20250514,134500,21105710,18000,18000,18000,18000,7
|
|
20250514,134400,20979710,17970,17970,17970,17970,0
|
|
20250514,134300,20979710,17970,18000,18000,17970,6
|
|
20250514,134200,20871770,18000,18000,18000,18000,0
|
|
20250514,134100,20871770,18000,18000,18000,18000,4
|
|
20250514,134000,20799770,18000,18000,18000,18000,3
|
|
20250514,133900,20745770,18000,18000,18000,18000,0
|
|
20250514,133800,20745770,18000,18000,18000,18000,5
|
|
20250514,133700,20655770,18000,18000,18000,18000,2
|
|
20250514,133600,20619770,18000,18000,18000,18000,0
|
|
20250514,133500,20619770,18000,18000,18000,18000,4
|
|
20250514,133400,20547770,17970,17970,17970,17970,0
|
|
20250514,133300,20547770,17970,17970,17970,17970,0
|
|
20250514,133200,20547770,17970,18000,18000,17970,93
|
|
20250514,133100,18876250,18000,18000,18000,18000,16
|
|
20250514,133000,18588250,18000,18000,18000,18000,0
|
|
20250514,132900,18588250,18000,18000,18000,18000,7
|
|
20250514,132800,18462250,18000,18000,18000,18000,0
|
|
20250514,132700,18462250,18000,18000,18000,18000,3
|
|
20250514,132600,18408250,18000,18000,18000,18000,0
|
|
20250514,132500,18408250,18000,18000,18000,18000,4
|
|
20250514,132400,18336250,18000,18000,18000,18000,2
|
|
20250514,132300,18300250,18000,18000,18000,18000,0
|
|
20250514,132200,18300250,18000,18000,18000,18000,4
|
|
20250514,132100,18228250,18000,18000,18000,18000,3
|
|
20250514,132000,18174250,18000,18000,18000,18000,0
|
|
20250514,131900,18174250,18000,18000,18000,18000,5
|
|
20250514,131800,18084250,18000,18000,18000,18000,2
|
|
20250514,131700,18048250,18000,18000,18000,18000,0
|
|
20250514,131600,18048250,18000,18000,18000,18000,6
|
|
20250514,131500,17940250,18000,18000,18000,18000,0
|
|
20250514,131400,17940250,18000,18000,18000,18000,1
|
|
20250514,131300,17922250,18000,18000,18000,18000,9
|
|
20250514,131200,17760250,18000,18000,18000,18000,0
|
|
20250514,131100,17760250,18000,18000,18000,18000,0
|
|
20250514,131000,17760250,18000,18000,18000,18000,10
|
|
20250514,130900,17580250,18000,18000,18000,18000,0
|
|
20250514,130800,17580250,18000,18000,18000,18000,3
|
|
20250514,130700,17526250,18000,18000,18000,18000,0
|
|
20250514,130600,17526250,18000,18000,18000,18000,4
|
|
20250514,130500,17454250,18000,18000,18000,18000,2
|
|
20250514,130400,17418250,18000,18000,18000,18000,0
|
|
20250514,130300,17418250,18000,18000,18000,18000,5
|
|
20250514,130200,17328250,17980,17980,17980,17980,0
|
|
20250514,130100,17328250,17980,17980,17980,17980,0
|
|
20250514,130000,17328250,17980,18000,18000,17980,9
|
|
20250514,125900,17166310,18000,18000,18000,18000,0
|
|
20250514,125800,17166310,18000,18000,18000,18000,0
|
|
20250514,125700,17166310,18000,18000,18000,18000,6
|
|
20250514,125600,17058310,18000,18000,18000,18000,0
|
|
20250514,125500,17058310,18000,18000,18000,18000,0
|
|
20250514,125400,17058310,18000,18000,18000,18000,8
|
|
20250514,125300,16914310,18000,18000,18000,18000,0
|
|
20250514,125200,16914310,18000,18000,18000,18000,0
|
|
20250514,125100,16914310,18000,18000,18000,18000,6
|
|
20250514,125000,16806310,17990,17990,17990,17990,0
|
|
20250514,124900,16806310,17990,17990,17990,17990,3
|
|
20250514,124800,16752340,17990,18005,18005,17990,86
|
|
20250514,124700,15204360,18010,18010,18010,18010,0
|
|
20250514,124600,15204360,18010,18010,18010,18010,0
|
|
20250514,124500,15204360,18010,18010,18010,18010,0
|
|
20250514,124400,15204360,18010,18010,18010,18010,0
|
|
20250514,124300,15204360,18010,18010,18010,18010,0
|
|
20250514,124200,15204360,18010,18010,18010,18010,0
|
|
20250514,124100,15204360,18010,18010,18010,18010,0
|
|
20250514,124000,15204360,18010,18010,18010,18010,0
|
|
20250514,123900,15204360,18010,18010,18010,18010,0
|
|
20250514,123800,15204360,18010,18010,18010,18010,0
|
|
20250514,123700,15204360,18010,18010,18010,18010,0
|
|
20250514,123600,15204360,18010,18010,18010,18010,0
|
|
20250514,123500,15204360,18010,18010,18010,18010,0
|
|
20250514,123400,15204360,18010,18010,18010,18010,0
|
|
20250514,123300,15204360,18010,18010,18010,18010,0
|
|
20250514,123200,15204360,18010,18010,18010,18010,0
|
|
20250514,123100,15204360,18010,18010,18010,18010,0
|
|
20250514,123000,15204360,18010,18010,18010,18010,0
|
|
20250514,122900,15204360,18010,18010,18010,18010,0
|
|
20250514,122800,15204360,18010,18010,18010,18010,0
|
|
20250514,122700,15204360,18010,18010,18010,18010,0
|
|
20250514,122600,15204360,18010,18010,18010,18010,0
|
|
20250514,122500,15204360,18010,18010,18010,18010,5
|
|
20250514,122400,15114310,18000,18000,18000,18000,0
|
|
20250514,122300,15114310,18000,18000,18000,18000,0
|
|
20250514,122200,15114310,18000,18000,18000,18000,0
|
|
20250514,122100,15114310,18000,18000,18000,18000,0
|
|
20250514,122000,15114310,18000,18000,18000,18000,0
|
|
20250514,121900,15114310,18000,18000,18000,18000,0
|
|
20250514,121800,15114310,18000,18000,18000,18000,0
|
|
20250514,121700,15114310,18000,18000,18000,18000,0
|
|
20250514,121600,15114310,18000,18000,18000,18000,0
|
|
20250514,121500,15114310,18000,18000,18000,18000,0
|
|
20250514,121400,15114310,18000,18000,18000,18000,0
|
|
20250514,121300,15114310,18000,18000,18000,18000,3
|
|
20250514,121200,15060310,18000,18000,18000,18000,0
|
|
20250514,121100,15060310,18000,18000,18000,18000,3
|
|
20250514,121000,15006310,18000,18000,18000,18000,0
|
|
20250514,120900,15006310,18000,18000,18000,18000,7
|
|
20250514,120800,14880310,18000,18000,18000,18000,2
|
|
20250514,120700,14844310,18000,18000,18000,18000,0
|
|
20250514,120600,14844310,18000,18000,18000,18000,8
|
|
20250514,120500,14700310,18000,18000,18000,18000,0
|
|
20250514,120400,14700310,18000,18000,18000,18000,0
|
|
20250514,120300,14700310,18000,18000,18000,18000,6
|
|
20250514,120200,14592310,18000,18000,18000,18000,0
|
|
20250514,120100,14592310,18000,18000,18000,18000,0
|
|
20250514,120000,14592310,18000,18000,18000,18000,6
|
|
20250514,115900,14484310,18000,18000,18000,18000,4
|
|
20250514,115800,14412310,18000,18000,18000,18000,0
|
|
20250514,115700,14412310,18000,18000,18000,18000,8
|
|
20250514,115600,14268310,18000,18000,18000,18000,0
|
|
20250514,115500,14268310,18000,18000,18000,18000,2
|
|
20250514,115400,14232310,18000,18000,18000,18000,0
|
|
20250514,115300,14232310,18000,18000,18000,18000,4
|
|
20250514,115200,14160310,18000,18000,18000,18000,3
|
|
20250514,115100,14106310,18000,18000,18000,18000,0
|
|
20250514,115000,14106310,18000,18000,18000,18000,4
|
|
20250514,114900,14034310,18000,18000,18000,18000,2
|
|
20250514,114800,13998310,18000,18000,18000,18000,0
|
|
20250514,114700,13998310,18000,18000,18000,18000,7
|
|
20250514,114600,13872310,18000,18000,18000,18000,0
|
|
20250514,114500,13872310,18000,18000,18000,18000,0
|
|
20250514,114400,13872310,18000,18000,18000,18000,7
|
|
20250514,114300,13746310,18000,18000,18000,18000,0
|
|
20250514,114200,13746310,18000,18000,18000,18000,0
|
|
20250514,114100,13746310,18000,18000,18000,18000,6
|
|
20250514,114000,13638310,18000,18000,18000,18000,0
|
|
20250514,113900,13638310,18000,18000,18000,18000,3
|
|
20250514,113800,13584310,18000,18000,18000,18000,5
|
|
20250514,113700,13494310,18000,18000,18000,18000,0
|
|
20250514,113600,13494310,18000,18000,18000,18000,2
|
|
20250514,113500,13458310,18000,18000,18000,18000,1
|
|
20250514,113400,13440310,18000,18000,18000,18000,4
|
|
20250514,113300,13368310,18000,18000,18000,18000,3
|
|
20250514,113200,13314310,18020,18020,18020,18020,0
|
|
20250514,113100,13314310,18020,18000,18020,18000,5
|
|
20250514,113000,13224290,18000,18000,18000,18000,8
|
|
20250514,112900,13080290,18000,18000,18000,18000,0
|
|
20250514,112800,13080290,18000,18000,18000,18000,7
|
|
20250514,112700,12954290,18000,18000,18000,18000,0
|
|
20250514,112600,12954290,18000,18000,18000,18000,0
|
|
20250514,112500,12954290,18000,18000,18000,18000,7
|
|
20250514,112400,12828290,18000,18000,18000,18000,0
|
|
20250514,112300,12828290,18000,18000,18000,18000,0
|
|
20250514,112200,12828290,18000,18000,18000,18000,6
|
|
20250514,112100,12720290,18000,18000,18000,18000,0
|
|
20250514,112000,12720290,18000,18000,18000,18000,10
|
|
20250514,111900,12540290,18000,18000,18000,18000,5
|
|
20250514,111800,12450290,18000,18000,18000,18000,0
|
|
20250514,111700,12450290,18000,18000,18000,18000,2
|
|
20250514,111600,12414290,18000,18000,18000,18000,0
|
|
20250514,111500,12414290,18000,18000,18000,18000,52
|
|
20250514,111400,11478290,18000,18000,18000,18000,1
|
|
20250514,111300,11460290,18020,18020,18020,18020,0
|
|
20250514,111200,11460290,18020,18020,18020,18020,0
|
|
20250514,111100,11460290,18020,18020,18020,18020,1
|
|
20250514,111000,11442270,18020,18020,18020,18020,7
|
|
20250514,110900,11316130,18020,18020,18020,18020,0
|
|
20250514,110800,11316130,18020,18020,18020,18020,0
|
|
20250514,110700,11316130,18020,18020,18020,18020,0
|
|
20250514,110600,11316130,18020,18020,18020,18020,0
|
|
20250514,110500,11316130,18020,18020,18020,18020,0
|
|
20250514,110400,11316130,18020,18020,18020,18020,0
|
|
20250514,110300,11316130,18020,18020,18020,18020,0
|
|
20250514,110200,11316130,18020,18020,18020,18020,0
|
|
20250514,110100,11316130,18020,18020,18020,18020,0
|
|
20250514,110000,11316130,18020,18020,18020,18020,7
|
|
20250514,105900,11189990,18000,18000,18000,18000,200
|
|
20250514,105800,7589990,18020,18020,18020,18020,0
|
|
20250514,105700,7589990,18020,18020,18020,18020,1
|
|
20250514,105600,7571970,18020,18020,18020,18020,0
|
|
20250514,105500,7571970,18020,18020,18020,18020,0
|
|
20250514,105400,7571970,18020,18020,18020,18020,0
|
|
20250514,105300,7571970,18020,18020,18020,18020,0
|
|
20250514,105200,7571970,18020,18020,18020,18020,0
|
|
20250514,105100,7571970,18020,18020,18020,18020,0
|
|
20250514,105000,7571970,18020,18020,18020,18020,7
|
|
20250514,104900,7445830,18020,18020,18020,18020,0
|
|
20250514,104800,7445830,18020,18020,18020,18020,21
|
|
20250514,104700,7067410,18000,18000,18000,18000,0
|
|
20250514,104600,7067410,18000,18000,18000,18000,0
|
|
20250514,104500,7067410,18000,18000,18000,18000,0
|
|
20250514,104400,7067410,18000,18000,18000,18000,0
|
|
20250514,104300,7067410,18000,17990,18000,17990,247
|
|
20250514,104200,2622140,17990,17990,17990,17990,0
|
|
20250514,104100,2622140,17990,17990,17990,17990,0
|
|
20250514,104000,2622140,17990,17990,17990,17990,7
|
|
20250514,103900,2496210,17990,17990,17990,17990,0
|
|
20250514,103800,2496210,17990,17990,17990,17990,0
|
|
20250514,103700,2496210,17990,17990,17990,17990,0
|
|
20250514,103600,2496210,17990,17990,17990,17990,0
|
|
20250514,103500,2496210,17990,17990,17990,17990,0
|
|
20250514,103400,2496210,17990,17990,17990,17990,0
|
|
20250514,103300,2496210,17990,17990,17990,17990,0
|
|
20250514,103200,2496210,17990,17990,17990,17990,0
|
|
20250514,103100,2496210,17990,17990,17990,17990,0
|
|
20250514,103000,2496210,17990,17990,17990,17990,7
|
|
20250514,102900,2370280,17990,17990,17990,17990,0
|
|
20250514,102800,2370280,17990,17990,17990,17990,0
|
|
20250514,102700,2370280,17990,17990,17990,17990,0
|
|
20250514,102600,2370280,17990,17990,17990,17990,0
|
|
20250514,102500,2370280,17990,17990,17990,17990,0
|
|
20250514,102400,2370280,17990,17990,17990,17990,0
|
|
20250514,102300,2370280,17990,17990,17990,17990,0
|
|
20250514,102200,2370280,17990,17990,17990,17990,0
|
|
20250514,102100,2370280,17990,17990,17990,17990,0
|
|
20250514,102000,2370280,17990,17950,17990,17950,8
|
|
20250514,101900,2226440,17950,17950,17950,17950,0
|
|
20250514,101800,2226440,17950,17950,17950,17950,0
|
|
20250514,101700,2226440,17950,17950,17950,17950,0
|
|
20250514,101600,2226440,17950,17950,17950,17950,0
|
|
20250514,101500,2226440,17950,17950,17950,17950,0
|
|
20250514,101400,2226440,17950,17950,17950,17950,50
|
|
20250514,101300,1328940,17950,17950,17950,17950,1
|
|
20250514,101200,1310990,17940,17940,17940,17940,0
|
|
20250514,101100,1310990,17940,17940,17940,17940,0
|
|
20250514,101000,1310990,17940,17950,17950,17940,11
|
|
20250514,100900,1113560,17950,17950,17950,17950,0
|
|
20250514,100800,1113560,17950,17950,17950,17950,0
|
|
20250514,100700,1113560,17950,17950,17950,17950,0
|
|
20250514,100600,1113560,17950,17950,17950,17950,0
|
|
20250514,100500,1113560,17950,17950,17950,17950,0
|
|
20250514,100400,1113560,17950,17950,17950,17950,0
|
|
20250514,100300,1113560,17950,17950,17950,17950,9
|
|
20250514,100200,952010,17950,17950,17950,17950,0
|
|
20250514,100100,952010,17950,17950,17950,17950,11
|
|
20250514,100000,754560,17950,17950,17950,17950,1
|
|
20250514,095900,736610,17950,17950,17950,17950,0
|
|
20250514,095800,736610,17950,17950,17950,17950,0
|
|
20250514,095700,736610,17950,17950,17950,17950,0
|
|
20250514,095600,736610,17950,17950,17950,17950,0
|
|
20250514,095500,736610,17950,17950,17950,17950,0
|
|
20250514,095400,736610,17950,17950,17950,17950,0
|
|
20250514,095300,736610,17950,17950,17950,17950,0
|
|
20250514,095200,736610,17950,17950,17950,17950,0
|
|
20250514,095100,736610,17950,17950,17950,17950,0
|
|
20250514,095000,736610,17950,17950,17950,17950,13
|
|
20250514,094900,503260,17990,17990,17990,17990,0
|
|
20250514,094800,503260,17990,17990,17990,17990,0
|
|
20250514,094700,503260,17990,17990,17990,17990,0
|
|
20250514,094600,503260,17990,17990,17990,17990,0
|
|
20250514,094500,503260,17990,17990,17990,17990,0
|
|
20250514,094400,503260,17990,17990,17990,17990,0
|
|
20250514,094300,503260,17990,17990,17990,17990,0
|
|
20250514,094200,503260,17990,17990,17990,17990,0
|
|
20250514,094100,503260,17990,17990,17990,17990,0
|
|
20250514,094000,503260,17990,17990,17990,17990,0
|
|
20250514,093900,503260,17990,17990,17990,17990,0
|
|
20250514,093800,503260,17990,17990,17990,17990,0
|
|
20250514,093700,503260,17990,17990,17990,17990,0
|
|
20250514,093600,503260,17990,17990,17990,17990,0
|
|
20250514,093500,503260,17990,17990,17990,17990,0
|
|
20250514,093400,503260,17990,17990,17990,17990,0
|
|
20250514,093300,503260,17990,17990,17990,17990,0
|
|
20250514,093200,503260,17990,17990,17990,17990,0
|
|
20250514,093100,503260,17990,17990,17990,17990,0
|
|
20250514,093000,503260,17990,17990,17990,17990,2
|
|
20250514,092900,467280,17990,17990,17990,17990,0
|
|
20250514,092800,467280,17990,17990,17990,17990,0
|
|
20250514,092700,467280,17990,17990,17990,17990,0
|
|
20250514,092600,467280,17990,17990,17990,17990,0
|
|
20250514,092500,467280,17990,17990,17990,17990,0
|
|
20250514,092400,467280,17990,17990,17990,17990,0
|
|
20250514,092300,467280,17990,17990,17990,17990,0
|
|
20250514,092200,467280,17990,17970,17990,17970,12
|
|
20250514,092100,251420,17990,17990,17990,17990,0
|
|
20250514,092000,251420,17990,17990,17990,17990,0
|
|
20250514,091900,251420,17990,17990,17990,17990,0
|
|
20250514,091800,251420,17990,17990,17990,17990,0
|
|
20250514,091700,251420,17990,17990,17990,17990,0
|
|
20250514,091600,251420,17990,17990,17990,17990,1
|
|
20250514,091500,233430,17940,17940,17940,17940,0
|
|
20250514,091400,233430,17940,17940,17940,17940,0
|
|
20250514,091300,233430,17940,17940,17940,17940,0
|
|
20250514,091200,233430,17940,17940,17940,17940,0
|
|
20250514,091100,233430,17940,17940,17940,17940,0
|
|
20250514,091000,233430,17940,17940,17940,17940,0
|
|
20250514,090900,233430,17940,17940,17940,17940,0
|
|
20250514,090800,233430,17940,17970,17970,17940,13
|
|
20250514,090700,0,17970,17970,17970,17970,0
|
|
20250514,090600,0,17970,17970,17970,17970,0
|
|
20250514,090500,0,17970,17970,17970,17970,0
|
|
20250514,090400,0,17970,17970,17970,17970,0
|
|
20250514,090300,0,17970,17970,17970,17970,0
|
|
20250514,090200,0,17970,17970,17970,17970,0
|
|
20250514,090100,0,17970,17970,17970,17970,0
|
|
20250514,090000,0,17970,17970,17970,17970,0
|