605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,190200,58039605,6510,6510,6510,6510,684
|
|
20250513,190100,58039605,6510,6510,6510,6510,0
|
|
20250513,190000,58039605,6510,6510,6510,6510,0
|
|
20250513,185900,58039605,6510,6510,6510,6510,0
|
|
20250513,185800,58039605,6510,6510,6510,6510,0
|
|
20250513,185700,58039605,6510,6510,6510,6510,0
|
|
20250513,185600,58039605,6510,6510,6510,6510,0
|
|
20250513,185500,58039605,6510,6510,6510,6510,0
|
|
20250513,185400,58039605,6510,6510,6510,6510,0
|
|
20250513,185300,58039605,6510,6510,6510,6510,0
|
|
20250513,185200,58039605,6510,6510,6510,6510,0
|
|
20250513,185100,58039605,6510,6510,6510,6510,0
|
|
20250513,185000,58039605,6510,6510,6510,6510,0
|
|
20250513,184900,58039605,6510,6510,6510,6510,0
|
|
20250513,184800,58039605,6510,6510,6510,6510,0
|
|
20250513,184700,58039605,6510,6510,6510,6510,0
|
|
20250513,184600,58039605,6510,6510,6510,6510,0
|
|
20250513,184500,58039605,6510,6510,6510,6510,0
|
|
20250513,184400,58039605,6510,6510,6510,6510,0
|
|
20250513,184300,58039605,6510,6510,6510,6510,0
|
|
20250513,184200,58039605,6510,6510,6510,6510,0
|
|
20250513,184100,58039605,6510,6510,6510,6510,0
|
|
20250513,184000,58039605,6510,6510,6510,6510,0
|
|
20250513,183900,58039605,6510,6510,6510,6510,0
|
|
20250513,183800,58039605,6510,6510,6510,6510,0
|
|
20250513,183700,58039605,6510,6510,6510,6510,0
|
|
20250513,183600,58039605,6510,6510,6510,6510,0
|
|
20250513,183500,58039605,6510,6510,6510,6510,0
|
|
20250513,183400,58039605,6510,6510,6510,6510,0
|
|
20250513,183300,58039605,6510,6510,6510,6510,0
|
|
20250513,183200,58039605,6510,6510,6510,6510,684
|
|
20250513,183100,58039605,6510,6510,6510,6510,0
|
|
20250513,183000,58039605,6510,6510,6510,6510,0
|
|
20250513,182900,58039605,6510,6510,6510,6510,0
|
|
20250513,182800,58039605,6510,6510,6510,6510,0
|
|
20250513,182700,58039605,6510,6510,6510,6510,0
|
|
20250513,182600,58039605,6510,6510,6510,6510,0
|
|
20250513,182500,58039605,6510,6510,6510,6510,0
|
|
20250513,182400,58039605,6510,6510,6510,6510,0
|
|
20250513,182300,58039605,6510,6510,6510,6510,0
|
|
20250513,182200,58039605,6510,6510,6510,6510,0
|
|
20250513,182100,58039605,6510,6510,6510,6510,0
|
|
20250513,182000,58039605,6510,6510,6510,6510,0
|
|
20250513,181900,58039605,6510,6510,6510,6510,0
|
|
20250513,181800,58039605,6510,6510,6510,6510,0
|
|
20250513,181700,58039605,6510,6510,6510,6510,0
|
|
20250513,181600,58039605,6510,6510,6510,6510,0
|
|
20250513,181500,58039605,6510,6510,6510,6510,0
|
|
20250513,181400,58039605,6510,6510,6510,6510,0
|
|
20250513,181300,58039605,6510,6510,6510,6510,0
|
|
20250513,181200,58039605,6510,6510,6510,6510,0
|
|
20250513,181100,58039605,6510,6510,6510,6510,0
|
|
20250513,181000,58039605,6510,6510,6510,6510,0
|
|
20250513,180900,58039605,6510,6510,6510,6510,0
|
|
20250513,180800,58039605,6510,6510,6510,6510,0
|
|
20250513,180700,58039605,6510,6510,6510,6510,0
|
|
20250513,180600,58039605,6510,6510,6510,6510,0
|
|
20250513,180500,58039605,6510,6510,6510,6510,0
|
|
20250513,180400,58039605,6510,6510,6510,6510,0
|
|
20250513,180300,58039605,6510,6510,6510,6510,0
|
|
20250513,180200,58039605,6510,6510,6510,6510,684
|
|
20250513,180100,58039605,6510,6510,6510,6510,0
|
|
20250513,180000,58039605,6510,6510,6510,6510,0
|
|
20250513,175900,58039605,6510,6510,6510,6510,0
|
|
20250513,175800,58039605,6510,6510,6510,6510,0
|
|
20250513,175700,58039605,6510,6510,6510,6510,0
|
|
20250513,175600,58039605,6510,6510,6510,6510,0
|
|
20250513,175500,58039605,6510,6510,6510,6510,0
|
|
20250513,175400,58039605,6510,6510,6510,6510,0
|
|
20250513,175300,58039605,6510,6510,6510,6510,0
|
|
20250513,175200,58039605,6510,6510,6510,6510,0
|
|
20250513,175100,58039605,6510,6510,6510,6510,0
|
|
20250513,175000,58039605,6510,6510,6510,6510,0
|
|
20250513,174900,58039605,6510,6510,6510,6510,0
|
|
20250513,174800,58039605,6510,6510,6510,6510,0
|
|
20250513,174700,58039605,6510,6510,6510,6510,0
|
|
20250513,174600,58039605,6510,6510,6510,6510,0
|
|
20250513,174500,58039605,6510,6510,6510,6510,0
|
|
20250513,174400,58039605,6510,6510,6510,6510,0
|
|
20250513,174300,58039605,6510,6510,6510,6510,0
|
|
20250513,174200,58039605,6510,6510,6510,6510,0
|
|
20250513,174100,58039605,6510,6510,6510,6510,0
|
|
20250513,174000,58039605,6510,6510,6510,6510,0
|
|
20250513,173900,58039605,6510,6510,6510,6510,0
|
|
20250513,173800,58039605,6510,6510,6510,6510,0
|
|
20250513,173700,58039605,6510,6510,6510,6510,0
|
|
20250513,173600,58039605,6510,6510,6510,6510,0
|
|
20250513,173500,58039605,6510,6510,6510,6510,0
|
|
20250513,173400,58039605,6510,6510,6510,6510,0
|
|
20250513,173300,58039605,6510,6510,6510,6510,0
|
|
20250513,173200,58039605,6510,6510,6510,6510,684
|
|
20250513,173100,58039605,6510,6510,6510,6510,0
|
|
20250513,173000,58039605,6510,6510,6510,6510,0
|
|
20250513,172900,58039605,6510,6510,6510,6510,0
|
|
20250513,172800,58039605,6510,6510,6510,6510,0
|
|
20250513,172700,58039605,6510,6510,6510,6510,0
|
|
20250513,172600,58039605,6510,6510,6510,6510,0
|
|
20250513,172500,58039605,6510,6510,6510,6510,0
|
|
20250513,172400,58039605,6510,6510,6510,6510,0
|
|
20250513,172300,58039605,6510,6510,6510,6510,0
|
|
20250513,172200,58039605,6510,6510,6510,6510,0
|
|
20250513,172100,58039605,6510,6510,6510,6510,0
|
|
20250513,172000,58039605,6510,6510,6510,6510,0
|
|
20250513,171900,58039605,6510,6510,6510,6510,0
|
|
20250513,171800,58039605,6510,6510,6510,6510,0
|
|
20250513,171700,58039605,6510,6510,6510,6510,0
|
|
20250513,171600,58039605,6510,6510,6510,6510,0
|
|
20250513,171500,58039605,6510,6510,6510,6510,0
|
|
20250513,171400,58039605,6510,6510,6510,6510,0
|
|
20250513,171300,58039605,6510,6510,6510,6510,0
|
|
20250513,171200,58039605,6510,6510,6510,6510,0
|
|
20250513,171100,58039605,6510,6510,6510,6510,0
|
|
20250513,171000,58039605,6510,6510,6510,6510,0
|
|
20250513,170900,58039605,6510,6510,6510,6510,0
|
|
20250513,170800,58039605,6510,6510,6510,6510,0
|
|
20250513,170700,58039605,6510,6510,6510,6510,0
|
|
20250513,170600,58039605,6510,6510,6510,6510,0
|
|
20250513,170500,58039605,6510,6510,6510,6510,0
|
|
20250513,170400,58039605,6510,6510,6510,6510,0
|
|
20250513,170300,58039605,6510,6510,6510,6510,0
|
|
20250513,170200,58039605,6510,6510,6510,6510,684
|
|
20250513,170100,58039605,6510,6510,6510,6510,0
|
|
20250513,170000,58039605,6510,6510,6510,6510,0
|
|
20250513,165900,58039605,6510,6510,6510,6510,0
|
|
20250513,165800,58039605,6510,6510,6510,6510,0
|
|
20250513,165700,58039605,6510,6510,6510,6510,0
|
|
20250513,165600,58039605,6510,6510,6510,6510,0
|
|
20250513,165500,58039605,6510,6510,6510,6510,0
|
|
20250513,165400,58039605,6510,6510,6510,6510,0
|
|
20250513,165300,58039605,6510,6510,6510,6510,0
|
|
20250513,165200,58039605,6510,6510,6510,6510,0
|
|
20250513,165100,58039605,6510,6510,6510,6510,0
|
|
20250513,165000,58039605,6510,6510,6510,6510,0
|
|
20250513,164900,58039605,6510,6510,6510,6510,0
|
|
20250513,164800,58039605,6510,6510,6510,6510,0
|
|
20250513,164700,58039605,6510,6510,6510,6510,0
|
|
20250513,164600,58039605,6510,6510,6510,6510,0
|
|
20250513,164500,58039605,6510,6510,6510,6510,0
|
|
20250513,164400,58039605,6510,6510,6510,6510,0
|
|
20250513,164300,58039605,6510,6510,6510,6510,0
|
|
20250513,164200,58039605,6510,6510,6510,6510,0
|
|
20250513,164100,58039605,6510,6510,6510,6510,0
|
|
20250513,164000,58039605,6510,6510,6510,6510,0
|
|
20250513,163900,58039605,6510,6510,6510,6510,0
|
|
20250513,163800,58039605,6510,6510,6510,6510,0
|
|
20250513,163700,58039605,6510,6510,6510,6510,0
|
|
20250513,163600,58039605,6510,6510,6510,6510,0
|
|
20250513,163500,58039605,6510,6510,6510,6510,0
|
|
20250513,163400,58039605,6510,6510,6510,6510,0
|
|
20250513,163300,58039605,6510,6510,6510,6510,0
|
|
20250513,163200,58039605,6510,6510,6510,6510,684
|
|
20250513,163100,58039605,6510,6510,6510,6510,0
|
|
20250513,163000,58039605,6510,6510,6510,6510,0
|
|
20250513,162900,58039605,6510,6510,6510,6510,0
|
|
20250513,162800,58039605,6510,6510,6510,6510,0
|
|
20250513,162700,58039605,6510,6510,6510,6510,0
|
|
20250513,162600,58039605,6510,6510,6510,6510,0
|
|
20250513,162500,58039605,6510,6510,6510,6510,0
|
|
20250513,162400,58039605,6510,6510,6510,6510,0
|
|
20250513,162300,58039605,6510,6510,6510,6510,0
|
|
20250513,162200,58039605,6510,6510,6510,6510,0
|
|
20250513,162100,58039605,6510,6510,6510,6510,0
|
|
20250513,162000,58039605,6510,6510,6510,6510,0
|
|
20250513,161900,58039605,6510,6510,6510,6510,0
|
|
20250513,161800,58039605,6510,6510,6510,6510,0
|
|
20250513,161700,58039605,6510,6510,6510,6510,0
|
|
20250513,161600,58039605,6510,6510,6510,6510,0
|
|
20250513,161500,58039605,6510,6510,6510,6510,0
|
|
20250513,161400,58039605,6510,6510,6510,6510,0
|
|
20250513,161300,58039605,6510,6510,6510,6510,0
|
|
20250513,161200,58039605,6510,6510,6510,6510,0
|
|
20250513,161100,58039605,6510,6510,6510,6510,0
|
|
20250513,161000,58039605,6510,6510,6510,6510,0
|
|
20250513,160900,58039605,6510,6510,6510,6510,0
|
|
20250513,160800,58039605,6510,6510,6510,6510,0
|
|
20250513,160700,58039605,6510,6510,6510,6510,0
|
|
20250513,160600,58039605,6510,6510,6510,6510,0
|
|
20250513,160500,58039605,6510,6510,6510,6510,0
|
|
20250513,160400,58039605,6510,6510,6510,6510,0
|
|
20250513,160300,58039605,6510,6510,6510,6510,0
|
|
20250513,160200,58039605,6510,6510,6510,6510,684
|
|
20250513,160100,58039605,6510,6510,6510,6510,0
|
|
20250513,160000,58039605,6510,6510,6510,6510,0
|
|
20250513,155900,58039605,6510,6510,6510,6510,0
|
|
20250513,155800,58039605,6510,6510,6510,6510,0
|
|
20250513,155700,58039605,6510,6510,6510,6510,0
|
|
20250513,155600,58039605,6510,6510,6510,6510,0
|
|
20250513,155500,58039605,6510,6510,6510,6510,0
|
|
20250513,155400,58039605,6510,6510,6510,6510,0
|
|
20250513,155300,58039605,6510,6510,6510,6510,0
|
|
20250513,155200,58039605,6510,6510,6510,6510,0
|
|
20250513,155100,58039605,6510,6510,6510,6510,0
|
|
20250513,155000,58039605,6510,6510,6510,6510,0
|
|
20250513,154900,58039605,6510,6510,6510,6510,0
|
|
20250513,154800,58039605,6510,6510,6510,6510,0
|
|
20250513,154700,58039605,6510,6510,6510,6510,0
|
|
20250513,154600,58039605,6510,6510,6510,6510,0
|
|
20250513,154500,58039605,6510,6510,6510,6510,0
|
|
20250513,154400,58039605,6510,6510,6510,6510,0
|
|
20250513,154300,58039605,6510,6510,6510,6510,0
|
|
20250513,154200,58039605,6510,6510,6510,6510,0
|
|
20250513,154100,58039605,6510,6510,6510,6510,0
|
|
20250513,154000,58039605,6510,6510,6510,6510,0
|
|
20250513,153900,58039605,6510,6510,6510,6510,0
|
|
20250513,153800,58039605,6510,6510,6510,6510,0
|
|
20250513,153700,58039605,6510,6510,6510,6510,0
|
|
20250513,153600,58039605,6510,6510,6510,6510,0
|
|
20250513,153500,58039605,6510,6510,6510,6510,0
|
|
20250513,153400,58039605,6510,6510,6510,6510,0
|
|
20250513,153300,58039605,6510,6510,6510,6510,0
|
|
20250513,153200,58039605,6510,6510,6510,6510,684
|
|
20250513,153100,58039605,6510,6510,6510,6510,0
|
|
20250513,153000,58039605,6510,6510,6510,6510,684
|
|
20250513,152900,53586765,6480,6480,6480,6480,0
|
|
20250513,152800,53586765,6480,6480,6480,6480,0
|
|
20250513,152700,53586765,6480,6480,6480,6480,0
|
|
20250513,152600,53586765,6480,6480,6480,6480,0
|
|
20250513,152500,53586765,6480,6480,6480,6480,0
|
|
20250513,152400,53586765,6480,6480,6480,6480,0
|
|
20250513,152300,53586765,6480,6480,6480,6480,0
|
|
20250513,152200,53586765,6480,6480,6480,6480,0
|
|
20250513,152100,53586765,6480,6480,6480,6480,0
|
|
20250513,152000,53586765,6480,6480,6480,6480,0
|
|
20250513,151900,53586765,6480,6470,6480,6470,44
|
|
20250513,151800,53302065,6470,6470,6470,6470,0
|
|
20250513,151700,53302065,6470,6470,6470,6470,1
|
|
20250513,151600,53295595,6470,6470,6470,6470,22
|
|
20250513,151500,53153255,6480,6480,6480,6480,0
|
|
20250513,151400,53153255,6480,6480,6480,6480,1
|
|
20250513,151300,53146775,6490,6490,6490,6490,0
|
|
20250513,151200,53146775,6490,6490,6490,6490,0
|
|
20250513,151100,53146775,6490,6490,6490,6490,0
|
|
20250513,151000,53146775,6490,6490,6490,6490,0
|
|
20250513,150900,53146775,6490,6490,6490,6490,0
|
|
20250513,150800,53146775,6490,6490,6490,6490,0
|
|
20250513,150700,53146775,6490,6490,6490,6490,0
|
|
20250513,150600,53146775,6490,6490,6490,6490,0
|
|
20250513,150500,53146775,6490,6490,6490,6490,0
|
|
20250513,150400,53146775,6490,6490,6490,6490,0
|
|
20250513,150300,53146775,6490,6490,6490,6490,0
|
|
20250513,150200,53146775,6490,6490,6490,6490,0
|
|
20250513,150100,53146775,6490,6490,6490,6490,0
|
|
20250513,150000,53146775,6490,6490,6490,6490,0
|
|
20250513,145900,53146775,6490,6490,6490,6490,0
|
|
20250513,145800,53146775,6490,6490,6490,6490,0
|
|
20250513,145700,53146775,6490,6490,6490,6490,0
|
|
20250513,145600,53146775,6490,6490,6490,6490,0
|
|
20250513,145500,53146775,6490,6490,6490,6490,0
|
|
20250513,145400,53146775,6490,6490,6490,6490,0
|
|
20250513,145300,53146775,6490,6490,6490,6490,0
|
|
20250513,145200,53146775,6490,6490,6490,6490,0
|
|
20250513,145100,53146775,6490,6490,6490,6490,0
|
|
20250513,145000,53146775,6490,6490,6490,6490,0
|
|
20250513,144900,53146775,6490,6490,6490,6490,0
|
|
20250513,144800,53146775,6490,6490,6490,6490,0
|
|
20250513,144700,53146775,6490,6490,6490,6490,0
|
|
20250513,144600,53146775,6490,6490,6490,6490,320
|
|
20250513,144500,51069975,6470,6470,6470,6470,0
|
|
20250513,144400,51069975,6470,6470,6470,6470,0
|
|
20250513,144300,51069975,6470,6470,6470,6470,0
|
|
20250513,144200,51069975,6470,6470,6470,6470,0
|
|
20250513,144100,51069975,6470,6470,6470,6470,0
|
|
20250513,144000,51069975,6470,6470,6470,6470,0
|
|
20250513,143900,51069975,6470,6470,6470,6470,0
|
|
20250513,143800,51069975,6470,6470,6470,6470,1
|
|
20250513,143700,51063505,6490,6490,6490,6490,0
|
|
20250513,143600,51063505,6490,6490,6490,6490,0
|
|
20250513,143500,51063505,6490,6490,6490,6490,0
|
|
20250513,143400,51063505,6490,6490,6490,6490,0
|
|
20250513,143300,51063505,6490,6490,6490,6490,2
|
|
20250513,143200,51050525,6490,6490,6490,6490,0
|
|
20250513,143100,51050525,6490,6490,6490,6490,0
|
|
20250513,143000,51050525,6490,6490,6490,6490,0
|
|
20250513,142900,51050525,6490,6490,6490,6490,0
|
|
20250513,142800,51050525,6490,6490,6490,6490,0
|
|
20250513,142700,51050525,6490,6490,6490,6490,0
|
|
20250513,142600,51050525,6490,6490,6490,6490,0
|
|
20250513,142500,51050525,6490,6490,6490,6490,0
|
|
20250513,142400,51050525,6490,6490,6490,6490,0
|
|
20250513,142300,51050525,6490,6490,6490,6490,2
|
|
20250513,142200,51037545,6470,6470,6470,6470,0
|
|
20250513,142100,51037545,6470,6470,6470,6470,0
|
|
20250513,142000,51037545,6470,6470,6470,6470,0
|
|
20250513,141900,51037545,6470,6470,6470,6470,100
|
|
20250513,141800,50390545,6470,6470,6470,6470,0
|
|
20250513,141700,50390545,6470,6470,6470,6470,20
|
|
20250513,141600,50261145,6475,6475,6475,6475,0
|
|
20250513,141500,50261145,6475,6490,6490,6460,987
|
|
20250513,141400,43878735,6510,6510,6510,6510,0
|
|
20250513,141300,43878735,6510,6510,6510,6510,0
|
|
20250513,141200,43878735,6510,6510,6510,6510,0
|
|
20250513,141100,43878735,6510,6510,6510,6510,0
|
|
20250513,141000,43878735,6510,6510,6510,6510,0
|
|
20250513,140900,43878735,6510,6510,6510,6510,0
|
|
20250513,140800,43878735,6510,6510,6510,6510,0
|
|
20250513,140700,43878735,6510,6510,6510,6510,0
|
|
20250513,140600,43878735,6510,6510,6510,6510,0
|
|
20250513,140500,43878735,6510,6510,6510,6510,0
|
|
20250513,140400,43878735,6510,6510,6510,6510,0
|
|
20250513,140300,43878735,6510,6510,6510,6510,0
|
|
20250513,140200,43878735,6510,6510,6510,6510,0
|
|
20250513,140100,43878735,6510,6510,6510,6510,0
|
|
20250513,140000,43878735,6510,6510,6510,6510,0
|
|
20250513,135900,43878735,6510,6510,6510,6510,0
|
|
20250513,135800,43878735,6510,6510,6510,6510,0
|
|
20250513,135700,43878735,6510,6510,6510,6510,0
|
|
20250513,135600,43878735,6510,6510,6510,6510,6
|
|
20250513,135500,43839675,6520,6520,6520,6520,0
|
|
20250513,135400,43839675,6520,6520,6520,6520,0
|
|
20250513,135300,43839675,6520,6520,6520,6520,0
|
|
20250513,135200,43839675,6520,6520,6520,6520,0
|
|
20250513,135100,43839675,6520,6520,6520,6520,0
|
|
20250513,135000,43839675,6520,6520,6520,6520,0
|
|
20250513,134900,43839675,6520,6520,6520,6520,0
|
|
20250513,134800,43839675,6520,6490,6520,6490,10
|
|
20250513,134700,43774535,6470,6470,6470,6470,0
|
|
20250513,134600,43774535,6470,6470,6470,6470,0
|
|
20250513,134500,43774535,6470,6470,6470,6470,0
|
|
20250513,134400,43774535,6470,6470,6470,6470,0
|
|
20250513,134300,43774535,6470,6470,6470,6470,0
|
|
20250513,134200,43774535,6470,6470,6470,6470,0
|
|
20250513,134100,43774535,6470,6470,6470,6470,0
|
|
20250513,134000,43774535,6470,6470,6470,6470,0
|
|
20250513,133900,43774535,6470,6470,6470,6470,0
|
|
20250513,133800,43774535,6470,6470,6470,6470,0
|
|
20250513,133700,43774535,6470,6470,6470,6470,0
|
|
20250513,133600,43774535,6470,6505,6505,6470,800
|
|
20250513,133500,38587705,6505,6505,6505,6505,0
|
|
20250513,133400,38587705,6505,6505,6505,6505,0
|
|
20250513,133300,38587705,6505,6505,6505,6505,0
|
|
20250513,133200,38587705,6505,6505,6505,6505,0
|
|
20250513,133100,38587705,6505,6505,6505,6505,0
|
|
20250513,133000,38587705,6505,6505,6505,6505,0
|
|
20250513,132900,38587705,6505,6505,6505,6505,0
|
|
20250513,132800,38587705,6505,6505,6505,6505,0
|
|
20250513,132700,38587705,6505,6505,6505,6505,0
|
|
20250513,132600,38587705,6505,6505,6505,6505,0
|
|
20250513,132500,38587705,6505,6505,6505,6505,0
|
|
20250513,132400,38587705,6505,6505,6505,6505,12
|
|
20250513,132300,38509645,6490,6500,6500,6490,200
|
|
20250513,132200,37211575,6510,6510,6510,6510,0
|
|
20250513,132100,37211575,6510,6510,6510,6510,0
|
|
20250513,132000,37211575,6510,6510,6510,6510,0
|
|
20250513,131900,37211575,6510,6510,6510,6510,0
|
|
20250513,131800,37211575,6510,6510,6510,6510,0
|
|
20250513,131700,37211575,6510,6510,6510,6510,0
|
|
20250513,131600,37211575,6510,6510,6510,6510,0
|
|
20250513,131500,37211575,6510,6510,6510,6510,0
|
|
20250513,131400,37211575,6510,6510,6510,6510,10
|
|
20250513,131300,37146475,6500,6500,6500,6500,0
|
|
20250513,131200,37146475,6500,6500,6500,6500,0
|
|
20250513,131100,37146475,6500,6500,6500,6500,0
|
|
20250513,131000,37146475,6500,6500,6500,6500,0
|
|
20250513,130900,37146475,6500,6500,6500,6500,0
|
|
20250513,130800,37146475,6500,6500,6500,6500,0
|
|
20250513,130700,37146475,6500,6500,6500,6500,0
|
|
20250513,130600,37146475,6500,6500,6500,6500,0
|
|
20250513,130500,37146475,6500,6500,6500,6500,0
|
|
20250513,130400,37146475,6500,6500,6500,6500,0
|
|
20250513,130300,37146475,6500,6500,6500,6500,0
|
|
20250513,130200,37146475,6500,6500,6500,6500,1
|
|
20250513,130100,37139975,6490,6490,6490,6490,0
|
|
20250513,130000,37139975,6490,6490,6490,6490,0
|
|
20250513,125900,37139975,6490,6490,6490,6490,0
|
|
20250513,125800,37139975,6490,6490,6490,6490,200
|
|
20250513,125700,35841975,6500,6500,6500,6500,0
|
|
20250513,125600,35841975,6500,6500,6500,6500,0
|
|
20250513,125500,35841975,6500,6500,6500,6500,0
|
|
20250513,125400,35841975,6500,6500,6500,6500,0
|
|
20250513,125300,35841975,6500,6500,6500,6500,15
|
|
20250513,125200,35744475,6500,6500,6500,6500,0
|
|
20250513,125100,35744475,6500,6500,6500,6500,0
|
|
20250513,125000,35744475,6500,6500,6500,6500,0
|
|
20250513,124900,35744475,6500,6500,6500,6500,0
|
|
20250513,124800,35744475,6500,6500,6500,6500,0
|
|
20250513,124700,35744475,6500,6500,6500,6500,0
|
|
20250513,124600,35744475,6500,6500,6500,6500,300
|
|
20250513,124500,33794475,6500,6500,6500,6500,0
|
|
20250513,124400,33794475,6500,6500,6500,6500,0
|
|
20250513,124300,33794475,6500,6500,6500,6500,0
|
|
20250513,124200,33794475,6500,6500,6500,6500,2
|
|
20250513,124100,33781475,6500,6500,6500,6500,0
|
|
20250513,124000,33781475,6500,6500,6500,6500,0
|
|
20250513,123900,33781475,6500,6500,6500,6500,0
|
|
20250513,123800,33781475,6500,6500,6500,6500,0
|
|
20250513,123700,33781475,6500,6500,6500,6500,2
|
|
20250513,123600,33768475,6480,6480,6480,6480,0
|
|
20250513,123500,33768475,6480,6480,6480,6480,0
|
|
20250513,123400,33768475,6480,6480,6480,6480,0
|
|
20250513,123300,33768475,6480,6480,6480,6480,0
|
|
20250513,123200,33768475,6480,6480,6480,6480,0
|
|
20250513,123100,33768475,6480,6480,6480,6480,0
|
|
20250513,123000,33768475,6480,6480,6480,6480,0
|
|
20250513,122900,33768475,6480,6480,6480,6480,0
|
|
20250513,122800,33768475,6480,6480,6480,6480,0
|
|
20250513,122700,33768475,6480,6480,6480,6480,3
|
|
20250513,122600,33749035,6480,6480,6480,6480,0
|
|
20250513,122500,33749035,6480,6480,6480,6480,0
|
|
20250513,122400,33749035,6480,6480,6480,6480,0
|
|
20250513,122300,33749035,6480,6480,6480,6480,0
|
|
20250513,122200,33749035,6480,6480,6480,6480,0
|
|
20250513,122100,33749035,6480,6480,6480,6480,0
|
|
20250513,122000,33749035,6480,6480,6480,6480,0
|
|
20250513,121900,33749035,6480,6480,6480,6480,0
|
|
20250513,121800,33749035,6480,6480,6480,6480,0
|
|
20250513,121700,33749035,6480,6480,6480,6480,0
|
|
20250513,121600,33749035,6480,6480,6480,6480,0
|
|
20250513,121500,33749035,6480,6490,6490,6480,86
|
|
20250513,121400,33191745,6490,6490,6490,6490,0
|
|
20250513,121300,33191745,6490,6490,6490,6490,0
|
|
20250513,121200,33191745,6490,6490,6490,6490,0
|
|
20250513,121100,33191745,6490,6490,6490,6490,0
|
|
20250513,121000,33191745,6490,6490,6490,6490,0
|
|
20250513,120900,33191745,6490,6490,6490,6490,0
|
|
20250513,120800,33191745,6490,6490,6490,6490,0
|
|
20250513,120700,33191745,6490,6490,6490,6490,0
|
|
20250513,120600,33191745,6490,6490,6490,6490,0
|
|
20250513,120500,33191745,6490,6490,6490,6490,0
|
|
20250513,120400,33191745,6490,6490,6490,6490,100
|
|
20250513,120300,32542745,6500,6500,6500,6500,0
|
|
20250513,120200,32542745,6500,6500,6500,6500,0
|
|
20250513,120100,32542745,6500,6500,6500,6500,0
|
|
20250513,120000,32542745,6500,6500,6500,6500,1
|
|
20250513,115900,32536245,6490,6490,6490,6490,0
|
|
20250513,115800,32536245,6490,6490,6490,6490,0
|
|
20250513,115700,32536245,6490,6490,6490,6490,0
|
|
20250513,115600,32536245,6490,6490,6490,6490,0
|
|
20250513,115500,32536245,6490,6490,6490,6490,0
|
|
20250513,115400,32536245,6490,6490,6490,6490,0
|
|
20250513,115300,32536245,6490,6490,6490,6490,0
|
|
20250513,115200,32536245,6490,6490,6490,6490,0
|
|
20250513,115100,32536245,6490,6490,6490,6490,2
|
|
20250513,115000,32523265,6480,6480,6480,6480,1
|
|
20250513,114900,32516785,6470,6470,6470,6470,0
|
|
20250513,114800,32516785,6470,6470,6470,6470,0
|
|
20250513,114700,32516785,6470,6470,6470,6470,0
|
|
20250513,114600,32516785,6470,6470,6470,6470,0
|
|
20250513,114500,32516785,6470,6470,6470,6470,0
|
|
20250513,114400,32516785,6470,6470,6470,6470,160
|
|
20250513,114300,31481585,6480,6480,6480,6480,0
|
|
20250513,114200,31481585,6480,6480,6480,6480,0
|
|
20250513,114100,31481585,6480,6480,6480,6480,0
|
|
20250513,114000,31481585,6480,6480,6480,6480,0
|
|
20250513,113900,31481585,6480,6480,6480,6480,0
|
|
20250513,113800,31481585,6480,6480,6480,6480,0
|
|
20250513,113700,31481585,6480,6480,6480,6480,0
|
|
20250513,113600,31481585,6480,6480,6480,6480,0
|
|
20250513,113500,31481585,6480,6480,6480,6480,0
|
|
20250513,113400,31481585,6480,6480,6480,6480,0
|
|
20250513,113300,31481585,6480,6480,6480,6480,0
|
|
20250513,113200,31481585,6480,6480,6480,6480,0
|
|
20250513,113100,31481585,6480,6480,6480,6480,0
|
|
20250513,113000,31481585,6480,6480,6480,6480,0
|
|
20250513,112900,31481585,6480,6480,6480,6480,0
|
|
20250513,112800,31481585,6480,6480,6480,6480,0
|
|
20250513,112700,31481585,6480,6480,6480,6480,0
|
|
20250513,112600,31481585,6480,6490,6490,6480,320
|
|
20250513,112500,29407975,6480,6480,6480,6480,0
|
|
20250513,112400,29407975,6480,6480,6480,6480,0
|
|
20250513,112300,29407975,6480,6480,6480,6480,0
|
|
20250513,112200,29407975,6480,6490,6490,6480,460
|
|
20250513,112100,26426615,6490,6490,6490,6490,0
|
|
20250513,112000,26426615,6490,6490,6490,6490,0
|
|
20250513,111900,26426615,6490,6490,6490,6490,0
|
|
20250513,111800,26426615,6490,6490,6490,6490,0
|
|
20250513,111700,26426615,6490,6490,6490,6490,0
|
|
20250513,111600,26426615,6490,6490,6490,6490,0
|
|
20250513,111500,26426615,6490,6490,6490,6490,1
|
|
20250513,111400,26420125,6490,6490,6490,6490,0
|
|
20250513,111300,26420125,6490,6490,6490,6490,0
|
|
20250513,111200,26420125,6490,6490,6490,6490,2
|
|
20250513,111100,26407145,6490,6490,6490,6490,0
|
|
20250513,111000,26407145,6490,6490,6490,6490,4
|
|
20250513,110900,26381185,6490,6490,6490,6490,0
|
|
20250513,110800,26381185,6490,6490,6490,6490,0
|
|
20250513,110700,26381185,6490,6490,6490,6490,0
|
|
20250513,110600,26381185,6490,6490,6490,6490,0
|
|
20250513,110500,26381185,6490,6490,6490,6490,0
|
|
20250513,110400,26381185,6490,6500,6500,6490,200
|
|
20250513,110300,25082575,6500,6500,6500,6500,0
|
|
20250513,110200,25082575,6500,6500,6500,6500,0
|
|
20250513,110100,25082575,6500,6500,6500,6500,0
|
|
20250513,110000,25082575,6500,6500,6500,6500,0
|
|
20250513,105900,25082575,6500,6500,6500,6500,7
|
|
20250513,105800,25037075,6500,6500,6500,6500,0
|
|
20250513,105700,25037075,6500,6500,6500,6500,0
|
|
20250513,105600,25037075,6500,6500,6500,6500,0
|
|
20250513,105500,25037075,6500,6500,6500,6500,0
|
|
20250513,105400,25037075,6500,6500,6500,6500,0
|
|
20250513,105300,25037075,6500,6500,6500,6500,0
|
|
20250513,105200,25037075,6500,6500,6500,6500,0
|
|
20250513,105100,25037075,6500,6500,6500,6500,0
|
|
20250513,105000,25037075,6500,6500,6500,6500,0
|
|
20250513,104900,25037075,6500,6500,6500,6500,0
|
|
20250513,104800,25037075,6500,6500,6500,6500,0
|
|
20250513,104700,25037075,6500,6500,6500,6500,1
|
|
20250513,104600,25030575,6480,6480,6480,6480,0
|
|
20250513,104500,25030575,6480,6480,6480,6480,0
|
|
20250513,104400,25030575,6480,6480,6480,6480,0
|
|
20250513,104300,25030575,6480,6480,6480,6480,0
|
|
20250513,104200,25030575,6480,6480,6480,6480,0
|
|
20250513,104100,25030575,6480,6480,6480,6480,0
|
|
20250513,104000,25030575,6480,6480,6480,6480,0
|
|
20250513,103900,25030575,6480,6480,6480,6480,0
|
|
20250513,103800,25030575,6480,6460,6480,6460,431
|
|
20250513,103700,22239915,6470,6470,6470,6470,0
|
|
20250513,103600,22239915,6470,6490,6490,6470,473
|
|
20250513,103500,19177255,6520,6520,6520,6520,0
|
|
20250513,103400,19177255,6520,6520,6520,6520,0
|
|
20250513,103300,19177255,6520,6520,6520,6520,2
|
|
20250513,103200,19164215,6520,6520,6520,6520,10
|
|
20250513,103100,19099015,6490,6490,6490,6490,0
|
|
20250513,103000,19099015,6490,6490,6490,6490,0
|
|
20250513,102900,19099015,6490,6490,6490,6490,0
|
|
20250513,102800,19099015,6490,6510,6510,6490,103
|
|
20250513,102700,18430485,6510,6510,6510,6510,0
|
|
20250513,102600,18430485,6510,6510,6510,6510,0
|
|
20250513,102500,18430485,6510,6510,6510,6510,0
|
|
20250513,102400,18430485,6510,6510,6510,6510,0
|
|
20250513,102300,18430485,6510,6510,6510,6510,20
|
|
20250513,102200,18300285,6510,6510,6510,6510,0
|
|
20250513,102100,18300285,6510,6510,6510,6510,0
|
|
20250513,102000,18300285,6510,6510,6510,6510,0
|
|
20250513,101900,18300285,6510,6510,6510,6510,0
|
|
20250513,101800,18300285,6510,6510,6510,6510,0
|
|
20250513,101700,18300285,6510,6510,6510,6510,0
|
|
20250513,101600,18300285,6510,6510,6510,6510,0
|
|
20250513,101500,18300285,6510,6510,6510,6510,0
|
|
20250513,101400,18300285,6510,6510,6510,6510,4
|
|
20250513,101300,18274245,6490,6490,6490,6490,0
|
|
20250513,101200,18274245,6490,6490,6490,6490,0
|
|
20250513,101100,18274245,6490,6490,6490,6490,0
|
|
20250513,101000,18274245,6490,6490,6490,6490,0
|
|
20250513,100900,18274245,6490,6490,6490,6490,0
|
|
20250513,100800,18274245,6490,6490,6490,6490,0
|
|
20250513,100700,18274245,6490,6490,6490,6490,0
|
|
20250513,100600,18274245,6490,6490,6490,6490,0
|
|
20250513,100500,18274245,6490,6490,6490,6490,0
|
|
20250513,100400,18274245,6490,6490,6490,6490,0
|
|
20250513,100300,18274245,6490,6490,6490,6490,0
|
|
20250513,100200,18274245,6490,6500,6500,6490,50
|
|
20250513,100100,17949735,6500,6500,6500,6500,0
|
|
20250513,100000,17949735,6500,6500,6500,6500,0
|
|
20250513,095900,17949735,6500,6500,6500,6500,0
|
|
20250513,095800,17949735,6500,6500,6500,6500,0
|
|
20250513,095700,17949735,6500,6500,6500,6500,0
|
|
20250513,095600,17949735,6500,6500,6500,6500,0
|
|
20250513,095500,17949735,6500,6500,6500,6500,0
|
|
20250513,095400,17949735,6500,6500,6500,6500,0
|
|
20250513,095300,17949735,6500,6500,6500,6500,6
|
|
20250513,095200,17910735,6510,6510,6510,6510,0
|
|
20250513,095100,17910735,6510,6510,6510,6510,0
|
|
20250513,095000,17910735,6510,6510,6510,6510,0
|
|
20250513,094900,17910735,6510,6510,6510,6510,0
|
|
20250513,094800,17910735,6510,6510,6510,6510,0
|
|
20250513,094700,17910735,6510,6510,6510,6510,0
|
|
20250513,094600,17910735,6510,6510,6510,6510,0
|
|
20250513,094500,17910735,6510,6490,6510,6490,48
|
|
20250513,094400,17599145,6490,6490,6490,6490,13
|
|
20250513,094300,17514775,6490,6490,6490,6490,2
|
|
20250513,094200,17501795,6490,6490,6490,6490,1
|
|
20250513,094100,17495305,6490,6500,6500,6490,140
|
|
20250513,094000,16586615,6500,6500,6500,6500,0
|
|
20250513,093900,16586615,6500,6500,6500,6500,0
|
|
20250513,093800,16586615,6500,6500,6500,6500,0
|
|
20250513,093700,16586615,6500,6510,6510,6500,12
|
|
20250513,093600,16508605,6500,6500,6500,6500,0
|
|
20250513,093500,16508605,6500,6500,6500,6500,0
|
|
20250513,093400,16508605,6500,6500,6500,6500,0
|
|
20250513,093300,16508605,6500,6500,6500,6500,0
|
|
20250513,093200,16508605,6500,6530,6530,6500,750
|
|
20250513,093100,11626985,6530,6530,6530,6530,14
|
|
20250513,093000,11535565,6550,6550,6550,6550,2
|
|
20250513,092900,11522465,6550,6550,6550,6550,434
|
|
20250513,092800,8679765,6550,6550,6550,6550,0
|
|
20250513,092700,8679765,6550,6530,6550,6530,59
|
|
20250513,092600,8293435,6550,6520,6550,6520,310
|
|
20250513,092500,6267235,6530,6530,6530,6530,0
|
|
20250513,092400,6267235,6530,6530,6530,6530,0
|
|
20250513,092300,6267235,6530,6530,6530,6530,0
|
|
20250513,092200,6267235,6530,6530,6530,6530,0
|
|
20250513,092100,6267235,6530,6530,6530,6530,0
|
|
20250513,092000,6267235,6530,6520,6530,6520,319
|
|
20250513,091900,4187335,6520,6520,6520,6520,0
|
|
20250513,091800,4187335,6520,6520,6520,6520,12
|
|
20250513,091700,4109095,6510,6510,6510,6510,209
|
|
20250513,091600,2748505,6500,6500,6500,6500,0
|
|
20250513,091500,2748505,6500,6510,6510,6500,16
|
|
20250513,091400,2644435,6510,6510,6510,6510,0
|
|
20250513,091300,2644435,6510,6500,6510,6500,9
|
|
20250513,091200,2585855,6510,6510,6510,6510,36
|
|
20250513,091100,2351495,6510,6510,6510,6510,1
|
|
20250513,091000,2344985,6510,6510,6510,6510,4
|
|
20250513,090900,2318945,6530,6520,6530,6520,2
|
|
20250513,090800,2305895,6500,6515,6515,6500,182
|
|
20250513,090700,1120180,6520,6500,6520,6500,101
|
|
20250513,090600,462210,6510,6510,6510,6510,0
|
|
20250513,090500,462210,6510,6510,6510,6510,0
|
|
20250513,090400,462210,6510,6510,6510,6510,0
|
|
20250513,090300,462210,6510,6510,6510,6510,0
|
|
20250513,090200,462210,6510,6510,6510,6510,50
|
|
20250513,090100,136710,6510,6510,6510,6510,0
|
|
20250513,090000,136710,6510,6510,6510,6510,21
|