604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,190100,195496010,6480,6480,6480,6480,731
|
|
20250512,190000,195496010,6480,6480,6480,6480,0
|
|
20250512,185900,195496010,6480,6480,6480,6480,0
|
|
20250512,185800,195496010,6480,6480,6480,6480,0
|
|
20250512,185700,195496010,6480,6480,6480,6480,0
|
|
20250512,185600,195496010,6480,6480,6480,6480,0
|
|
20250512,185500,195496010,6480,6480,6480,6480,0
|
|
20250512,185400,195496010,6480,6480,6480,6480,0
|
|
20250512,185300,195496010,6480,6480,6480,6480,0
|
|
20250512,185200,195496010,6480,6480,6480,6480,0
|
|
20250512,185100,195496010,6480,6480,6480,6480,0
|
|
20250512,185000,195496010,6480,6480,6480,6480,0
|
|
20250512,184900,195496010,6480,6480,6480,6480,0
|
|
20250512,184800,195496010,6480,6480,6480,6480,0
|
|
20250512,184700,195496010,6480,6480,6480,6480,0
|
|
20250512,184600,195496010,6480,6480,6480,6480,0
|
|
20250512,184500,195496010,6480,6480,6480,6480,0
|
|
20250512,184400,195496010,6480,6480,6480,6480,0
|
|
20250512,184300,195496010,6480,6480,6480,6480,0
|
|
20250512,184200,195496010,6480,6480,6480,6480,0
|
|
20250512,184100,195496010,6480,6480,6480,6480,0
|
|
20250512,184000,195496010,6480,6480,6480,6480,0
|
|
20250512,183900,195496010,6480,6480,6480,6480,0
|
|
20250512,183800,195496010,6480,6480,6480,6480,0
|
|
20250512,183700,195496010,6480,6480,6480,6480,0
|
|
20250512,183600,195496010,6480,6480,6480,6480,0
|
|
20250512,183500,195496010,6480,6480,6480,6480,0
|
|
20250512,183400,195496010,6480,6480,6480,6480,0
|
|
20250512,183300,195496010,6480,6480,6480,6480,0
|
|
20250512,183200,195496010,6480,6480,6480,6480,0
|
|
20250512,183100,195496010,6480,6480,6480,6480,731
|
|
20250512,183000,195496010,6480,6480,6480,6480,0
|
|
20250512,182900,195496010,6480,6480,6480,6480,0
|
|
20250512,182800,195496010,6480,6480,6480,6480,0
|
|
20250512,182700,195496010,6480,6480,6480,6480,0
|
|
20250512,182600,195496010,6480,6480,6480,6480,0
|
|
20250512,182500,195496010,6480,6480,6480,6480,0
|
|
20250512,182400,195496010,6480,6480,6480,6480,0
|
|
20250512,182300,195496010,6480,6480,6480,6480,0
|
|
20250512,182200,195496010,6480,6480,6480,6480,0
|
|
20250512,182100,195496010,6480,6480,6480,6480,0
|
|
20250512,182000,195496010,6480,6480,6480,6480,0
|
|
20250512,181900,195496010,6480,6480,6480,6480,0
|
|
20250512,181800,195496010,6480,6480,6480,6480,0
|
|
20250512,181700,195496010,6480,6480,6480,6480,0
|
|
20250512,181600,195496010,6480,6480,6480,6480,0
|
|
20250512,181500,195496010,6480,6480,6480,6480,0
|
|
20250512,181400,195496010,6480,6480,6480,6480,0
|
|
20250512,181300,195496010,6480,6480,6480,6480,0
|
|
20250512,181200,195496010,6480,6480,6480,6480,0
|
|
20250512,181100,195496010,6480,6480,6480,6480,0
|
|
20250512,181000,195496010,6480,6480,6480,6480,0
|
|
20250512,180900,195496010,6480,6480,6480,6480,0
|
|
20250512,180800,195496010,6480,6480,6480,6480,0
|
|
20250512,180700,195496010,6480,6480,6480,6480,0
|
|
20250512,180600,195496010,6480,6480,6480,6480,0
|
|
20250512,180500,195496010,6480,6480,6480,6480,0
|
|
20250512,180400,195496010,6480,6480,6480,6480,0
|
|
20250512,180300,195496010,6480,6480,6480,6480,0
|
|
20250512,180200,195496010,6480,6480,6480,6480,0
|
|
20250512,180100,195496010,6480,6480,6480,6480,731
|
|
20250512,180000,195496010,6480,6480,6480,6480,0
|
|
20250512,175900,195496010,6480,6480,6480,6480,0
|
|
20250512,175800,195496010,6480,6480,6480,6480,0
|
|
20250512,175700,195496010,6480,6480,6480,6480,0
|
|
20250512,175600,195496010,6480,6480,6480,6480,0
|
|
20250512,175500,195496010,6480,6480,6480,6480,0
|
|
20250512,175400,195496010,6480,6480,6480,6480,0
|
|
20250512,175300,195496010,6480,6480,6480,6480,0
|
|
20250512,175200,195496010,6480,6480,6480,6480,0
|
|
20250512,175100,195496010,6480,6480,6480,6480,0
|
|
20250512,175000,195496010,6480,6480,6480,6480,0
|
|
20250512,174900,195496010,6480,6480,6480,6480,0
|
|
20250512,174800,195496010,6480,6480,6480,6480,0
|
|
20250512,174700,195496010,6480,6480,6480,6480,0
|
|
20250512,174600,195496010,6480,6480,6480,6480,0
|
|
20250512,174500,195496010,6480,6480,6480,6480,0
|
|
20250512,174400,195496010,6480,6480,6480,6480,0
|
|
20250512,174300,195496010,6480,6480,6480,6480,0
|
|
20250512,174200,195496010,6480,6480,6480,6480,0
|
|
20250512,174100,195496010,6480,6480,6480,6480,0
|
|
20250512,174000,195496010,6480,6480,6480,6480,0
|
|
20250512,173900,195496010,6480,6480,6480,6480,0
|
|
20250512,173800,195496010,6480,6480,6480,6480,0
|
|
20250512,173700,195496010,6480,6480,6480,6480,0
|
|
20250512,173600,195496010,6480,6480,6480,6480,0
|
|
20250512,173500,195496010,6480,6480,6480,6480,0
|
|
20250512,173400,195496010,6480,6480,6480,6480,0
|
|
20250512,173300,195496010,6480,6480,6480,6480,0
|
|
20250512,173200,195496010,6480,6480,6480,6480,0
|
|
20250512,173100,195496010,6480,6480,6480,6480,731
|
|
20250512,173000,195496010,6480,6480,6480,6480,0
|
|
20250512,172900,195496010,6480,6480,6480,6480,0
|
|
20250512,172800,195496010,6480,6480,6480,6480,0
|
|
20250512,172700,195496010,6480,6480,6480,6480,0
|
|
20250512,172600,195496010,6480,6480,6480,6480,0
|
|
20250512,172500,195496010,6480,6480,6480,6480,0
|
|
20250512,172400,195496010,6480,6480,6480,6480,0
|
|
20250512,172300,195496010,6480,6480,6480,6480,0
|
|
20250512,172200,195496010,6480,6480,6480,6480,0
|
|
20250512,172100,195496010,6480,6480,6480,6480,0
|
|
20250512,172000,195496010,6480,6480,6480,6480,0
|
|
20250512,171900,195496010,6480,6480,6480,6480,0
|
|
20250512,171800,195496010,6480,6480,6480,6480,0
|
|
20250512,171700,195496010,6480,6480,6480,6480,0
|
|
20250512,171600,195496010,6480,6480,6480,6480,0
|
|
20250512,171500,195496010,6480,6480,6480,6480,0
|
|
20250512,171400,195496010,6480,6480,6480,6480,0
|
|
20250512,171300,195496010,6480,6480,6480,6480,0
|
|
20250512,171200,195496010,6480,6480,6480,6480,0
|
|
20250512,171100,195496010,6480,6480,6480,6480,0
|
|
20250512,171000,195496010,6480,6480,6480,6480,0
|
|
20250512,170900,195496010,6480,6480,6480,6480,0
|
|
20250512,170800,195496010,6480,6480,6480,6480,0
|
|
20250512,170700,195496010,6480,6480,6480,6480,0
|
|
20250512,170600,195496010,6480,6480,6480,6480,0
|
|
20250512,170500,195496010,6480,6480,6480,6480,0
|
|
20250512,170400,195496010,6480,6480,6480,6480,0
|
|
20250512,170300,195496010,6480,6480,6480,6480,0
|
|
20250512,170200,195496010,6480,6480,6480,6480,0
|
|
20250512,170100,195496010,6480,6480,6480,6480,731
|
|
20250512,170000,195496010,6480,6480,6480,6480,0
|
|
20250512,165900,195496010,6480,6480,6480,6480,0
|
|
20250512,165800,195496010,6480,6480,6480,6480,0
|
|
20250512,165700,195496010,6480,6480,6480,6480,0
|
|
20250512,165600,195496010,6480,6480,6480,6480,0
|
|
20250512,165500,195496010,6480,6480,6480,6480,0
|
|
20250512,165400,195496010,6480,6480,6480,6480,0
|
|
20250512,165300,195496010,6480,6480,6480,6480,0
|
|
20250512,165200,195496010,6480,6480,6480,6480,0
|
|
20250512,165100,195496010,6480,6480,6480,6480,0
|
|
20250512,165000,195496010,6480,6480,6480,6480,0
|
|
20250512,164900,195496010,6480,6480,6480,6480,0
|
|
20250512,164800,195496010,6480,6480,6480,6480,0
|
|
20250512,164700,195496010,6480,6480,6480,6480,0
|
|
20250512,164600,195496010,6480,6480,6480,6480,0
|
|
20250512,164500,195496010,6480,6480,6480,6480,0
|
|
20250512,164400,195496010,6480,6480,6480,6480,0
|
|
20250512,164300,195496010,6480,6480,6480,6480,0
|
|
20250512,164200,195496010,6480,6480,6480,6480,0
|
|
20250512,164100,195496010,6480,6480,6480,6480,0
|
|
20250512,164000,195496010,6480,6480,6480,6480,0
|
|
20250512,163900,195496010,6480,6480,6480,6480,0
|
|
20250512,163800,195496010,6480,6480,6480,6480,0
|
|
20250512,163700,195496010,6480,6480,6480,6480,0
|
|
20250512,163600,195496010,6480,6480,6480,6480,0
|
|
20250512,163500,195496010,6480,6480,6480,6480,0
|
|
20250512,163400,195496010,6480,6480,6480,6480,0
|
|
20250512,163300,195496010,6480,6480,6480,6480,0
|
|
20250512,163200,195496010,6480,6480,6480,6480,0
|
|
20250512,163100,195496010,6480,6480,6480,6480,731
|
|
20250512,163000,195496010,6480,6480,6480,6480,0
|
|
20250512,162900,195496010,6480,6480,6480,6480,0
|
|
20250512,162800,195496010,6480,6480,6480,6480,0
|
|
20250512,162700,195496010,6480,6480,6480,6480,0
|
|
20250512,162600,195496010,6480,6480,6480,6480,0
|
|
20250512,162500,195496010,6480,6480,6480,6480,0
|
|
20250512,162400,195496010,6480,6480,6480,6480,0
|
|
20250512,162300,195496010,6480,6480,6480,6480,0
|
|
20250512,162200,195496010,6480,6480,6480,6480,0
|
|
20250512,162100,195496010,6480,6480,6480,6480,0
|
|
20250512,162000,195496010,6480,6480,6480,6480,0
|
|
20250512,161900,195496010,6480,6480,6480,6480,0
|
|
20250512,161800,195496010,6480,6480,6480,6480,0
|
|
20250512,161700,195496010,6480,6480,6480,6480,0
|
|
20250512,161600,195496010,6480,6480,6480,6480,0
|
|
20250512,161500,195496010,6480,6480,6480,6480,0
|
|
20250512,161400,195496010,6480,6480,6480,6480,0
|
|
20250512,161300,195496010,6480,6480,6480,6480,0
|
|
20250512,161200,195496010,6480,6480,6480,6480,0
|
|
20250512,161100,195496010,6480,6480,6480,6480,0
|
|
20250512,161000,195496010,6480,6480,6480,6480,0
|
|
20250512,160900,195496010,6480,6480,6480,6480,0
|
|
20250512,160800,195496010,6480,6480,6480,6480,0
|
|
20250512,160700,195496010,6480,6480,6480,6480,0
|
|
20250512,160600,195496010,6480,6480,6480,6480,0
|
|
20250512,160500,195496010,6480,6480,6480,6480,0
|
|
20250512,160400,195496010,6480,6480,6480,6480,0
|
|
20250512,160300,195496010,6480,6480,6480,6480,0
|
|
20250512,160200,195496010,6480,6480,6480,6480,0
|
|
20250512,160100,195496010,6480,6480,6480,6480,731
|
|
20250512,160000,195496010,6480,6480,6480,6480,0
|
|
20250512,155900,195496010,6480,6480,6480,6480,0
|
|
20250512,155800,195496010,6480,6480,6480,6480,0
|
|
20250512,155700,195496010,6480,6480,6480,6480,0
|
|
20250512,155600,195496010,6480,6480,6480,6480,0
|
|
20250512,155500,195496010,6480,6480,6480,6480,0
|
|
20250512,155400,195496010,6480,6480,6480,6480,0
|
|
20250512,155300,195496010,6480,6480,6480,6480,0
|
|
20250512,155200,195496010,6480,6480,6480,6480,0
|
|
20250512,155100,195496010,6480,6480,6480,6480,0
|
|
20250512,155000,195496010,6480,6480,6480,6480,0
|
|
20250512,154900,195496010,6480,6480,6480,6480,0
|
|
20250512,154800,195496010,6480,6480,6480,6480,0
|
|
20250512,154700,195496010,6480,6480,6480,6480,0
|
|
20250512,154600,195496010,6480,6480,6480,6480,0
|
|
20250512,154500,195496010,6480,6480,6480,6480,0
|
|
20250512,154400,195496010,6480,6480,6480,6480,0
|
|
20250512,154300,195496010,6480,6480,6480,6480,0
|
|
20250512,154200,195496010,6480,6480,6480,6480,0
|
|
20250512,154100,195496010,6480,6480,6480,6480,0
|
|
20250512,154000,195496010,6480,6480,6480,6480,0
|
|
20250512,153900,195496010,6480,6480,6480,6480,0
|
|
20250512,153800,195496010,6480,6480,6480,6480,0
|
|
20250512,153700,195496010,6480,6480,6480,6480,0
|
|
20250512,153600,195496010,6480,6480,6480,6480,0
|
|
20250512,153500,195496010,6480,6480,6480,6480,0
|
|
20250512,153400,195496010,6480,6480,6480,6480,0
|
|
20250512,153300,195496010,6480,6480,6480,6480,0
|
|
20250512,153200,195496010,6480,6480,6480,6480,0
|
|
20250512,153100,195496010,6480,6480,6480,6480,731
|
|
20250512,153000,195496010,6480,6480,6480,6480,731
|
|
20250512,152900,190759130,6470,6470,6470,6470,0
|
|
20250512,152800,190759130,6470,6470,6470,6470,0
|
|
20250512,152700,190759130,6470,6470,6470,6470,0
|
|
20250512,152600,190759130,6470,6470,6470,6470,0
|
|
20250512,152500,190759130,6470,6470,6470,6470,0
|
|
20250512,152400,190759130,6470,6470,6470,6470,0
|
|
20250512,152300,190759130,6470,6470,6470,6470,0
|
|
20250512,152200,190759130,6470,6470,6470,6470,0
|
|
20250512,152100,190759130,6470,6470,6470,6470,0
|
|
20250512,152000,190759130,6470,6470,6470,6470,0
|
|
20250512,151900,190759130,6470,6460,6470,6460,46
|
|
20250512,151800,190461730,6460,6460,6460,6460,16
|
|
20250512,151700,190358370,6440,6440,6440,6440,157
|
|
20250512,151600,189347290,6460,6460,6460,6460,0
|
|
20250512,151500,189347290,6460,6460,6460,6460,0
|
|
20250512,151400,189347290,6460,6460,6460,6460,192
|
|
20250512,151300,188106970,6460,6460,6460,6460,278
|
|
20250512,151200,186311090,6450,6450,6450,6450,100
|
|
20250512,151100,185666090,6460,6460,6460,6460,0
|
|
20250512,151000,185666090,6460,6460,6460,6460,1
|
|
20250512,150900,185659630,6460,6460,6460,6460,17
|
|
20250512,150800,185549810,6450,6450,6450,6450,0
|
|
20250512,150700,185549810,6450,6450,6450,6450,100
|
|
20250512,150600,184904810,6460,6460,6460,6460,0
|
|
20250512,150500,184904810,6460,6460,6460,6460,0
|
|
20250512,150400,184904810,6460,6460,6460,6460,0
|
|
20250512,150300,184904810,6460,6460,6460,6460,0
|
|
20250512,150200,184904810,6460,6460,6460,6460,0
|
|
20250512,150100,184904810,6460,6460,6460,6460,0
|
|
20250512,150000,184904810,6460,6460,6460,6460,0
|
|
20250512,145900,184904810,6460,6460,6460,6460,0
|
|
20250512,145800,184904810,6460,6460,6460,6460,11
|
|
20250512,145700,184833750,6470,6470,6470,6470,0
|
|
20250512,145600,184833750,6470,6470,6470,6470,0
|
|
20250512,145500,184833750,6470,6470,6470,6470,0
|
|
20250512,145400,184833750,6470,6470,6470,6470,0
|
|
20250512,145300,184833750,6470,6470,6470,6470,0
|
|
20250512,145200,184833750,6470,6470,6470,6470,0
|
|
20250512,145100,184833750,6470,6470,6470,6470,0
|
|
20250512,145000,184833750,6470,6470,6470,6470,32
|
|
20250512,144900,184626710,6470,6450,6470,6430,282
|
|
20250512,144800,182806840,6460,6460,6460,6460,0
|
|
20250512,144700,182806840,6460,6460,6460,6460,5
|
|
20250512,144600,182774540,6470,6470,6470,6470,0
|
|
20250512,144500,182774540,6470,6470,6470,6470,0
|
|
20250512,144400,182774540,6470,6470,6470,6470,0
|
|
20250512,144300,182774540,6470,6470,6470,6470,0
|
|
20250512,144200,182774540,6470,6470,6470,6470,0
|
|
20250512,144100,182774540,6470,6470,6470,6470,0
|
|
20250512,144000,182774540,6470,6470,6470,6470,0
|
|
20250512,143900,182774540,6470,6470,6470,6470,0
|
|
20250512,143800,182774540,6470,6470,6470,6470,8
|
|
20250512,143700,182722780,6470,6470,6470,6470,0
|
|
20250512,143600,182722780,6470,6470,6470,6470,0
|
|
20250512,143500,182722780,6470,6470,6470,6470,0
|
|
20250512,143400,182722780,6470,6470,6470,6470,0
|
|
20250512,143300,182722780,6470,6470,6470,6470,0
|
|
20250512,143200,182722780,6470,6470,6470,6470,0
|
|
20250512,143100,182722780,6470,6470,6470,6470,3
|
|
20250512,143000,182703370,6460,6460,6460,6460,0
|
|
20250512,142900,182703370,6460,6460,6460,6460,0
|
|
20250512,142800,182703370,6460,6460,6460,6460,0
|
|
20250512,142700,182703370,6460,6460,6460,6460,0
|
|
20250512,142600,182703370,6460,6460,6460,6460,0
|
|
20250512,142500,182703370,6460,6460,6460,6460,0
|
|
20250512,142400,182703370,6460,6460,6460,6460,0
|
|
20250512,142300,182703370,6460,6460,6460,6460,0
|
|
20250512,142200,182703370,6460,6460,6460,6460,0
|
|
20250512,142100,182703370,6460,6460,6460,6460,9
|
|
20250512,142000,182645230,6440,6440,6440,6440,30
|
|
20250512,141900,182452030,6450,6450,6450,6450,0
|
|
20250512,141800,182452030,6450,6450,6450,6450,1
|
|
20250512,141700,182445580,6460,6450,6460,6440,150
|
|
20250512,141600,181478400,6470,6460,6470,6460,4
|
|
20250512,141500,181452540,6470,6470,6470,6470,0
|
|
20250512,141400,181452540,6470,6470,6470,6470,0
|
|
20250512,141300,181452540,6470,6470,6470,6470,14
|
|
20250512,141200,181361960,6460,6460,6460,6460,0
|
|
20250512,141100,181361960,6460,6460,6460,6460,0
|
|
20250512,141000,181361960,6460,6460,6460,6460,0
|
|
20250512,140900,181361960,6460,6460,6460,6460,2
|
|
20250512,140800,181349040,6460,6460,6460,6460,0
|
|
20250512,140700,181349040,6460,6460,6460,6460,0
|
|
20250512,140600,181349040,6460,6460,6460,6460,0
|
|
20250512,140500,181349040,6460,6460,6460,6460,0
|
|
20250512,140400,181349040,6460,6460,6460,6460,0
|
|
20250512,140300,181349040,6460,6460,6460,6460,0
|
|
20250512,140200,181349040,6460,6460,6460,6460,0
|
|
20250512,140100,181349040,6460,6460,6460,6460,0
|
|
20250512,140000,181349040,6460,6460,6460,6460,0
|
|
20250512,135900,181349040,6460,6460,6460,6460,0
|
|
20250512,135800,181349040,6460,6460,6460,6460,0
|
|
20250512,135700,181349040,6460,6460,6460,6460,0
|
|
20250512,135600,181349040,6460,6460,6460,6460,0
|
|
20250512,135500,181349040,6460,6460,6460,6460,0
|
|
20250512,135400,181349040,6460,6460,6460,6460,0
|
|
20250512,135300,181349040,6460,6460,6460,6460,0
|
|
20250512,135200,181349040,6460,6460,6460,6460,0
|
|
20250512,135100,181349040,6460,6460,6460,6460,0
|
|
20250512,135000,181349040,6460,6460,6460,6460,0
|
|
20250512,134900,181349040,6460,6460,6460,6460,0
|
|
20250512,134800,181349040,6460,6460,6460,6460,0
|
|
20250512,134700,181349040,6460,6460,6460,6460,0
|
|
20250512,134600,181349040,6460,6460,6460,6460,0
|
|
20250512,134500,181349040,6460,6460,6460,6460,0
|
|
20250512,134400,181349040,6460,6460,6460,6460,0
|
|
20250512,134300,181349040,6460,6460,6460,6460,2
|
|
20250512,134200,181336120,6450,6450,6450,6450,0
|
|
20250512,134100,181336120,6450,6450,6450,6450,0
|
|
20250512,134000,181336120,6450,6450,6450,6450,0
|
|
20250512,133900,181336120,6450,6450,6450,6450,100
|
|
20250512,133800,180691120,6460,6460,6460,6460,0
|
|
20250512,133700,180691120,6460,6460,6460,6460,0
|
|
20250512,133600,180691120,6460,6460,6460,6460,0
|
|
20250512,133500,180691120,6460,6460,6460,6460,0
|
|
20250512,133400,180691120,6460,6460,6460,6460,0
|
|
20250512,133300,180691120,6460,6460,6460,6460,287
|
|
20250512,133200,178837100,6460,6460,6460,6440,358
|
|
20250512,133100,176530750,6460,6460,6460,6460,0
|
|
20250512,133000,176530750,6460,6460,6460,6460,0
|
|
20250512,132900,176530750,6460,6460,6460,6460,0
|
|
20250512,132800,176530750,6460,6470,6470,6460,200
|
|
20250512,132700,175238600,6480,6480,6480,6480,14
|
|
20250512,132600,175147880,6480,6480,6480,6480,0
|
|
20250512,132500,175147880,6480,6480,6480,6480,0
|
|
20250512,132400,175147880,6480,6480,6480,6480,0
|
|
20250512,132300,175147880,6480,6480,6480,6480,5
|
|
20250512,132200,175115480,6490,6490,6490,6490,0
|
|
20250512,132100,175115480,6490,6490,6490,6490,0
|
|
20250512,132000,175115480,6490,6490,6490,6490,1
|
|
20250512,131900,175108990,6470,6470,6470,6470,0
|
|
20250512,131800,175108990,6470,6470,6470,6470,0
|
|
20250512,131700,175108990,6470,6470,6470,6470,100
|
|
20250512,131600,174461990,6470,6470,6470,6470,16
|
|
20250512,131500,174358470,6470,6470,6470,6470,0
|
|
20250512,131400,174358470,6470,6470,6470,6470,967
|
|
20250512,131300,168101980,6470,6470,6470,6470,1033
|
|
20250512,131200,161418470,6490,6490,6490,6490,1000
|
|
20250512,131100,154928470,6470,6470,6470,6470,0
|
|
20250512,131000,154928470,6470,6470,6470,6470,0
|
|
20250512,130900,154928470,6470,6470,6470,6470,0
|
|
20250512,130800,154928470,6470,6470,6470,6470,100
|
|
20250512,130700,154281470,6490,6490,6490,6490,0
|
|
20250512,130600,154281470,6490,6490,6490,6490,0
|
|
20250512,130500,154281470,6490,6490,6490,6490,0
|
|
20250512,130400,154281470,6490,6490,6490,6490,0
|
|
20250512,130300,154281470,6490,6490,6490,6490,0
|
|
20250512,130200,154281470,6490,6490,6490,6490,0
|
|
20250512,130100,154281470,6490,6490,6490,6490,26
|
|
20250512,130000,154112730,6490,6480,6490,6470,68
|
|
20250512,125900,153671830,6490,6480,6490,6480,3
|
|
20250512,125800,153652370,6480,6480,6480,6480,4
|
|
20250512,125700,153626450,6490,6480,6490,6480,887
|
|
20250512,125600,147869900,6460,6490,6490,6460,700
|
|
20250512,125500,143341900,6490,6490,6490,6490,0
|
|
20250512,125400,143341900,6490,6460,6490,6460,1500
|
|
20250512,125300,133610130,6460,6460,6460,6460,0
|
|
20250512,125200,133610130,6460,6460,6460,6460,7
|
|
20250512,125100,133564910,6450,6430,6450,6430,500
|
|
20250512,125000,130342830,6420,6420,6420,6420,0
|
|
20250512,124900,130342830,6420,6420,6420,6420,0
|
|
20250512,124800,130342830,6420,6420,6420,6420,0
|
|
20250512,124700,130342830,6420,6420,6420,6420,0
|
|
20250512,124600,130342830,6420,6410,6420,6410,490
|
|
20250512,124500,127201130,6410,6410,6410,6410,0
|
|
20250512,124400,127201130,6410,6410,6410,6410,0
|
|
20250512,124300,127201130,6410,6410,6410,6410,0
|
|
20250512,124200,127201130,6410,6410,6410,6410,0
|
|
20250512,124100,127201130,6410,6410,6410,6410,0
|
|
20250512,124000,127201130,6410,6400,6410,6400,219
|
|
20250512,123900,125799330,6390,6390,6390,6390,0
|
|
20250512,123800,125799330,6390,6390,6390,6390,0
|
|
20250512,123700,125799330,6390,6390,6390,6390,0
|
|
20250512,123600,125799330,6390,6390,6390,6390,0
|
|
20250512,123500,125799330,6390,6390,6390,6390,0
|
|
20250512,123400,125799330,6390,6390,6390,6390,0
|
|
20250512,123300,125799330,6390,6390,6390,6390,0
|
|
20250512,123200,125799330,6390,6390,6390,6390,0
|
|
20250512,123100,125799330,6390,6390,6390,6390,0
|
|
20250512,123000,125799330,6390,6390,6390,6390,4
|
|
20250512,122900,125773770,6410,6410,6410,6410,0
|
|
20250512,122800,125773770,6410,6410,6410,6410,0
|
|
20250512,122700,125773770,6410,6410,6410,6410,0
|
|
20250512,122600,125773770,6410,6410,6410,6410,0
|
|
20250512,122500,125773770,6410,6410,6410,6410,0
|
|
20250512,122400,125773770,6410,6410,6410,6410,0
|
|
20250512,122300,125773770,6410,6410,6410,6410,0
|
|
20250512,122200,125773770,6410,6410,6410,6410,0
|
|
20250512,122100,125773770,6410,6410,6410,6410,0
|
|
20250512,122000,125773770,6410,6410,6410,6410,0
|
|
20250512,121900,125773770,6410,6410,6410,6410,0
|
|
20250512,121800,125773770,6410,6410,6410,6410,0
|
|
20250512,121700,125773770,6410,6410,6410,6410,0
|
|
20250512,121600,125773770,6410,6410,6410,6410,0
|
|
20250512,121500,125773770,6410,6410,6410,6410,0
|
|
20250512,121400,125773770,6410,6410,6410,6410,0
|
|
20250512,121300,125773770,6410,6410,6410,6410,0
|
|
20250512,121200,125773770,6410,6410,6410,6410,0
|
|
20250512,121100,125773770,6410,6410,6410,6410,0
|
|
20250512,121000,125773770,6410,6410,6410,6410,0
|
|
20250512,120900,125773770,6410,6410,6410,6410,0
|
|
20250512,120800,125773770,6410,6410,6410,6410,0
|
|
20250512,120700,125773770,6410,6410,6410,6410,0
|
|
20250512,120600,125773770,6410,6410,6410,6410,0
|
|
20250512,120500,125773770,6410,6410,6410,6410,0
|
|
20250512,120400,125773770,6410,6410,6410,6410,0
|
|
20250512,120300,125773770,6410,6410,6410,6410,0
|
|
20250512,120200,125773770,6410,6410,6410,6410,14
|
|
20250512,120100,125684030,6410,6410,6410,6410,100
|
|
20250512,120000,125043030,6400,6400,6400,6400,0
|
|
20250512,115900,125043030,6400,6400,6400,6400,0
|
|
20250512,115800,125043030,6400,6400,6400,6400,0
|
|
20250512,115700,125043030,6400,6400,6400,6400,0
|
|
20250512,115600,125043030,6400,6400,6400,6400,26
|
|
20250512,115500,124876630,6400,6400,6400,6400,1500
|
|
20250512,115400,115276630,6400,6400,6400,6400,0
|
|
20250512,115300,115276630,6400,6400,6400,6400,0
|
|
20250512,115200,115276630,6400,6400,6400,6400,0
|
|
20250512,115100,115276630,6400,6400,6400,6400,0
|
|
20250512,115000,115276630,6400,6400,6400,6400,0
|
|
20250512,114900,115276630,6400,6400,6400,6400,600
|
|
20250512,114800,111436630,6390,6390,6390,6390,0
|
|
20250512,114700,111436630,6390,6390,6390,6390,14
|
|
20250512,114600,111347170,6410,6410,6410,6410,0
|
|
20250512,114500,111347170,6410,6410,6410,6410,0
|
|
20250512,114400,111347170,6410,6410,6410,6410,0
|
|
20250512,114300,111347170,6410,6420,6420,6410,51
|
|
20250512,114200,111020040,6420,6420,6420,6420,0
|
|
20250512,114100,111020040,6420,6420,6420,6420,0
|
|
20250512,114000,111020040,6420,6420,6420,6420,2
|
|
20250512,113900,111007200,6420,6420,6420,6420,0
|
|
20250512,113800,111007200,6420,6410,6420,6400,503
|
|
20250512,113700,107787430,6410,6410,6410,6410,2
|
|
20250512,113600,107774610,6440,6440,6440,6440,0
|
|
20250512,113500,107774610,6440,6440,6440,6440,0
|
|
20250512,113400,107774610,6440,6440,6440,6440,0
|
|
20250512,113300,107774610,6440,6440,6440,6440,22
|
|
20250512,113200,107632930,6420,6420,6420,6420,0
|
|
20250512,113100,107632930,6420,6420,6420,6420,0
|
|
20250512,113000,107632930,6420,6420,6420,6420,0
|
|
20250512,112900,107632930,6420,6420,6420,6420,0
|
|
20250512,112800,107632930,6420,6420,6420,6420,2000
|
|
20250512,112700,94792930,6440,6440,6440,6440,23
|
|
20250512,112600,94644810,6430,6430,6430,6430,0
|
|
20250512,112500,94644810,6430,6430,6430,6430,0
|
|
20250512,112400,94644810,6430,6430,6430,6430,0
|
|
20250512,112300,94644810,6430,6430,6430,6430,0
|
|
20250512,112200,94644810,6430,6420,6430,6420,208
|
|
20250512,112100,93309440,6420,6420,6420,6420,0
|
|
20250512,112000,93309440,6420,6420,6420,6420,0
|
|
20250512,111900,93309440,6420,6420,6420,6420,2
|
|
20250512,111800,93296600,6420,6420,6420,6420,0
|
|
20250512,111700,93296600,6420,6420,6420,6420,40
|
|
20250512,111600,93039800,6420,6420,6420,6420,0
|
|
20250512,111500,93039800,6420,6420,6420,6420,0
|
|
20250512,111400,93039800,6420,6420,6420,6420,0
|
|
20250512,111300,93039800,6420,6420,6420,6420,50
|
|
20250512,111200,92718800,6410,6430,6430,6400,2030
|
|
20250512,111100,79702130,6440,6440,6440,6440,75
|
|
20250512,111000,79219130,6440,6440,6440,6440,0
|
|
20250512,110900,79219130,6440,6440,6440,6440,10
|
|
20250512,110800,79154730,6440,6440,6440,6440,0
|
|
20250512,110700,79154730,6440,6440,6440,6440,12
|
|
20250512,110600,79077450,6430,6430,6430,6430,0
|
|
20250512,110500,79077450,6430,6430,6430,6430,0
|
|
20250512,110400,79077450,6430,6430,6430,6430,0
|
|
20250512,110300,79077450,6430,6430,6430,6430,0
|
|
20250512,110200,79077450,6430,6430,6430,6430,0
|
|
20250512,110100,79077450,6430,6430,6430,6430,0
|
|
20250512,110000,79077450,6430,6430,6430,6430,4
|
|
20250512,105900,79051730,6420,6420,6420,6420,207
|
|
20250512,105800,77722790,6410,6410,6410,6410,0
|
|
20250512,105700,77722790,6410,6410,6410,6410,50
|
|
20250512,105600,77402290,6410,6410,6410,6410,514
|
|
20250512,105500,74107550,6410,6410,6410,6410,0
|
|
20250512,105400,74107550,6410,6410,6410,6410,0
|
|
20250512,105300,74107550,6410,6410,6410,6410,0
|
|
20250512,105200,74107550,6410,6410,6410,6410,0
|
|
20250512,105100,74107550,6410,6410,6410,6410,1
|
|
20250512,105000,74101140,6410,6410,6410,6410,53
|
|
20250512,104900,73761410,6410,6410,6410,6410,0
|
|
20250512,104800,73761410,6410,6410,6410,6410,0
|
|
20250512,104700,73761410,6410,6410,6410,6410,0
|
|
20250512,104600,73761410,6410,6410,6410,6410,0
|
|
20250512,104500,73761410,6410,6410,6410,6410,0
|
|
20250512,104400,73761410,6410,6410,6410,6410,0
|
|
20250512,104300,73761410,6410,6410,6410,6410,0
|
|
20250512,104200,73761410,6410,6410,6410,6410,3
|
|
20250512,104100,73742180,6410,6410,6410,6410,0
|
|
20250512,104000,73742180,6410,6410,6410,6410,0
|
|
20250512,103900,73742180,6410,6410,6410,6410,0
|
|
20250512,103800,73742180,6410,6400,6410,6400,4
|
|
20250512,103700,73716570,6390,6400,6400,6390,9
|
|
20250512,103600,73659000,6420,6420,6420,6420,0
|
|
20250512,103500,73659000,6420,6420,6420,6420,2
|
|
20250512,103400,73646160,6400,6400,6420,6400,11
|
|
20250512,103300,73575580,6420,6420,6420,6420,0
|
|
20250512,103200,73575580,6420,6400,6420,6400,100
|
|
20250512,103100,72934110,6400,6400,6400,6400,0
|
|
20250512,103000,72934110,6400,6400,6400,6400,0
|
|
20250512,102900,72934110,6400,6400,6400,6400,0
|
|
20250512,102800,72934110,6400,6400,6400,6400,0
|
|
20250512,102700,72934110,6400,6400,6400,6400,0
|
|
20250512,102600,72934110,6400,6400,6400,6400,0
|
|
20250512,102500,72934110,6400,6400,6400,6400,0
|
|
20250512,102400,72934110,6400,6400,6400,6400,270
|
|
20250512,102300,71206110,6400,6390,6400,6390,299
|
|
20250512,102200,69293600,6390,6390,6390,6390,4
|
|
20250512,102100,69268040,6380,6380,6380,6380,281
|
|
20250512,102000,67475260,6380,6380,6380,6380,0
|
|
20250512,101900,67475260,6380,6380,6380,6380,0
|
|
20250512,101800,67475260,6380,6380,6380,6380,96
|
|
20250512,101700,66862780,6370,6370,6370,6370,0
|
|
20250512,101600,66862780,6370,6370,6370,6370,0
|
|
20250512,101500,66862780,6370,6370,6370,6370,0
|
|
20250512,101400,66862780,6370,6370,6370,6370,0
|
|
20250512,101300,66862780,6370,6370,6370,6370,0
|
|
20250512,101200,66862780,6370,6370,6370,6370,0
|
|
20250512,101100,66862780,6370,6370,6370,6370,0
|
|
20250512,101000,66862780,6370,6370,6370,6370,0
|
|
20250512,100900,66862780,6370,6370,6370,6360,5005
|
|
20250512,100800,34980980,6380,6380,6380,6380,0
|
|
20250512,100700,34980980,6380,6380,6380,6380,0
|
|
20250512,100600,34980980,6380,6380,6380,6380,150
|
|
20250512,100500,34023980,6370,6370,6370,6370,1
|
|
20250512,100400,34017610,6340,6340,6340,6340,0
|
|
20250512,100300,34017610,6340,6340,6340,6340,0
|
|
20250512,100200,34017610,6340,6340,6340,6340,150
|
|
20250512,100100,33066610,6340,6340,6340,6340,150
|
|
20250512,100000,32115610,6360,6360,6360,6360,1
|
|
20250512,095900,32109250,6370,6370,6370,6370,0
|
|
20250512,095800,32109250,6370,6370,6370,6370,0
|
|
20250512,095700,32109250,6370,6370,6370,6370,518
|
|
20250512,095600,28809590,6370,6370,6370,6370,11
|
|
20250512,095500,28739520,6370,6370,6370,6370,0
|
|
20250512,095400,28739520,6370,6370,6370,6370,0
|
|
20250512,095300,28739520,6370,6370,6370,6370,2
|
|
20250512,095200,28726780,6360,6360,6360,6340,375
|
|
20250512,095100,26341830,6360,6360,6360,6360,6
|
|
20250512,095000,26303670,6350,6350,6350,6350,2
|
|
20250512,094900,26290970,6340,6340,6340,6340,0
|
|
20250512,094800,26290970,6340,6340,6340,6340,0
|
|
20250512,094700,26290970,6340,6340,6340,6340,2
|
|
20250512,094600,26278290,6370,6370,6370,6370,0
|
|
20250512,094500,26278290,6370,6320,6370,6320,65
|
|
20250512,094400,25867400,6320,6320,6350,6320,778
|
|
20250512,094300,20950030,6320,6320,6320,6320,117
|
|
20250512,094200,20210590,6340,6340,6340,6340,0
|
|
20250512,094100,20210590,6340,6340,6340,6340,332
|
|
20250512,094000,18105710,6340,6340,6340,6340,848
|
|
20250512,093900,12729390,6350,6350,6350,6350,10
|
|
20250512,093800,12665890,6340,6340,6340,6340,0
|
|
20250512,093700,12665890,6340,6340,6340,6340,0
|
|
20250512,093600,12665890,6340,6340,6340,6340,0
|
|
20250512,093500,12665890,6340,6340,6340,6340,0
|
|
20250512,093400,12665890,6340,6340,6340,6340,0
|
|
20250512,093300,12665890,6340,6310,6340,6300,958
|
|
20250512,093200,6609020,6320,6320,6320,6320,0
|
|
20250512,093100,6609020,6320,6320,6320,6320,6
|
|
20250512,093000,6571100,6320,6320,6320,6320,1
|
|
20250512,092900,6564780,6320,6320,6320,6320,20
|
|
20250512,092800,6438380,6320,6320,6320,6320,0
|
|
20250512,092700,6438380,6320,6320,6320,6320,0
|
|
20250512,092600,6438380,6320,6320,6320,6320,0
|
|
20250512,092500,6438380,6320,6320,6320,6320,0
|
|
20250512,092400,6438380,6320,6350,6350,6250,707
|
|
20250512,092300,1966260,6380,6380,6380,6380,0
|
|
20250512,092200,1966260,6380,6380,6380,6380,0
|
|
20250512,092100,1966260,6380,6380,6380,6380,0
|
|
20250512,092000,1966260,6380,6380,6380,6380,0
|
|
20250512,091900,1966260,6380,6380,6380,6380,0
|
|
20250512,091800,1966260,6380,6370,6380,6370,55
|
|
20250512,091700,1615370,6350,6350,6350,6350,50
|
|
20250512,091600,1297870,6350,6350,6350,6350,0
|
|
20250512,091500,1297870,6350,6350,6350,6350,0
|
|
20250512,091400,1297870,6350,6350,6350,6350,0
|
|
20250512,091300,1297870,6350,6350,6350,6350,0
|
|
20250512,091200,1297870,6350,6350,6350,6350,0
|
|
20250512,091100,1297870,6350,6350,6350,6350,3
|
|
20250512,091000,1278820,6350,6350,6350,6350,18
|
|
20250512,090900,1164520,6380,6380,6380,6380,0
|
|
20250512,090800,1164520,6380,6380,6380,6380,0
|
|
20250512,090700,1164520,6380,6380,6380,6380,0
|
|
20250512,090600,1164520,6380,6380,6380,6380,0
|
|
20250512,090500,1164520,6380,6380,6380,6380,1
|
|
20250512,090400,1158140,6350,6350,6350,6350,0
|
|
20250512,090300,1158140,6350,6350,6350,6350,0
|
|
20250512,090200,1158140,6350,6350,6350,6350,0
|
|
20250512,090100,1158140,6350,6350,6350,6350,3
|
|
20250512,090000,1139090,6350,6400,6400,6350,178
|