595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,185200,270005210,6550,6550,6550,6550,404
|
|
20250516,185100,270005210,6550,6550,6550,6550,0
|
|
20250516,185000,270005210,6550,6550,6550,6550,0
|
|
20250516,184900,270005210,6550,6550,6550,6550,0
|
|
20250516,184800,270005210,6550,6550,6550,6550,0
|
|
20250516,184700,270005210,6550,6550,6550,6550,0
|
|
20250516,184600,270005210,6550,6550,6550,6550,0
|
|
20250516,184500,270005210,6550,6550,6550,6550,0
|
|
20250516,184400,270005210,6550,6550,6550,6550,0
|
|
20250516,184300,270005210,6550,6550,6550,6550,0
|
|
20250516,184200,270005210,6550,6550,6550,6550,0
|
|
20250516,184100,270005210,6550,6550,6550,6550,0
|
|
20250516,184000,270005210,6550,6550,6550,6550,0
|
|
20250516,183900,270005210,6550,6550,6550,6550,0
|
|
20250516,183800,270005210,6550,6550,6550,6550,0
|
|
20250516,183700,270005210,6550,6550,6550,6550,0
|
|
20250516,183600,270005210,6550,6550,6550,6550,0
|
|
20250516,183500,270005210,6550,6550,6550,6550,0
|
|
20250516,183400,270005210,6550,6550,6550,6550,0
|
|
20250516,183300,270005210,6550,6550,6550,6550,0
|
|
20250516,183200,270005210,6550,6550,6550,6550,0
|
|
20250516,183100,270005210,6550,6550,6550,6550,0
|
|
20250516,183000,270005210,6550,6550,6550,6550,0
|
|
20250516,182900,270005210,6550,6550,6550,6550,0
|
|
20250516,182800,270005210,6550,6550,6550,6550,0
|
|
20250516,182700,270005210,6550,6550,6550,6550,0
|
|
20250516,182600,270005210,6550,6550,6550,6550,0
|
|
20250516,182500,270005210,6550,6550,6550,6550,0
|
|
20250516,182400,270005210,6550,6550,6550,6550,0
|
|
20250516,182300,270005210,6550,6550,6550,6550,0
|
|
20250516,182200,270005210,6550,6550,6550,6550,404
|
|
20250516,182100,270005210,6550,6550,6550,6550,0
|
|
20250516,182000,270005210,6550,6550,6550,6550,0
|
|
20250516,181900,270005210,6550,6550,6550,6550,0
|
|
20250516,181800,270005210,6550,6550,6550,6550,0
|
|
20250516,181700,270005210,6550,6550,6550,6550,0
|
|
20250516,181600,270005210,6550,6550,6550,6550,0
|
|
20250516,181500,270005210,6550,6550,6550,6550,0
|
|
20250516,181400,270005210,6550,6550,6550,6550,0
|
|
20250516,181300,270005210,6550,6550,6550,6550,0
|
|
20250516,181200,270005210,6550,6550,6550,6550,0
|
|
20250516,181100,270005210,6550,6550,6550,6550,0
|
|
20250516,181000,270005210,6550,6550,6550,6550,0
|
|
20250516,180900,270005210,6550,6550,6550,6550,0
|
|
20250516,180800,270005210,6550,6550,6550,6550,0
|
|
20250516,180700,270005210,6550,6550,6550,6550,0
|
|
20250516,180600,270005210,6550,6550,6550,6550,0
|
|
20250516,180500,270005210,6550,6550,6550,6550,0
|
|
20250516,180400,270005210,6550,6550,6550,6550,0
|
|
20250516,180300,270005210,6550,6550,6550,6550,0
|
|
20250516,180200,270005210,6550,6550,6550,6550,0
|
|
20250516,180100,270005210,6550,6550,6550,6550,0
|
|
20250516,180000,270005210,6550,6550,6550,6550,0
|
|
20250516,175900,270005210,6550,6550,6550,6550,0
|
|
20250516,175800,270005210,6550,6550,6550,6550,0
|
|
20250516,175700,270005210,6550,6550,6550,6550,0
|
|
20250516,175600,270005210,6550,6550,6550,6550,0
|
|
20250516,175500,270005210,6550,6550,6550,6550,0
|
|
20250516,175400,270005210,6550,6550,6550,6550,0
|
|
20250516,175300,270005210,6550,6550,6550,6550,0
|
|
20250516,175200,270005210,6550,6550,6550,6550,404
|
|
20250516,175100,270005210,6550,6550,6550,6550,0
|
|
20250516,175000,270005210,6550,6550,6550,6550,0
|
|
20250516,174900,270005210,6550,6550,6550,6550,0
|
|
20250516,174800,270005210,6550,6550,6550,6550,0
|
|
20250516,174700,270005210,6550,6550,6550,6550,0
|
|
20250516,174600,270005210,6550,6550,6550,6550,0
|
|
20250516,174500,270005210,6550,6550,6550,6550,0
|
|
20250516,174400,270005210,6550,6550,6550,6550,0
|
|
20250516,174300,270005210,6550,6550,6550,6550,0
|
|
20250516,174200,270005210,6550,6550,6550,6550,0
|
|
20250516,174100,270005210,6550,6550,6550,6550,0
|
|
20250516,174000,270005210,6550,6550,6550,6550,0
|
|
20250516,173900,270005210,6550,6550,6550,6550,0
|
|
20250516,173800,270005210,6550,6550,6550,6550,0
|
|
20250516,173700,270005210,6550,6550,6550,6550,0
|
|
20250516,173600,270005210,6550,6550,6550,6550,0
|
|
20250516,173500,270005210,6550,6550,6550,6550,0
|
|
20250516,173400,270005210,6550,6550,6550,6550,0
|
|
20250516,173300,270005210,6550,6550,6550,6550,0
|
|
20250516,173200,270005210,6550,6550,6550,6550,0
|
|
20250516,173100,270005210,6550,6550,6550,6550,0
|
|
20250516,173000,270005210,6550,6550,6550,6550,0
|
|
20250516,172900,270005210,6550,6550,6550,6550,0
|
|
20250516,172800,270005210,6550,6550,6550,6550,0
|
|
20250516,172700,270005210,6550,6550,6550,6550,0
|
|
20250516,172600,270005210,6550,6550,6550,6550,0
|
|
20250516,172500,270005210,6550,6550,6550,6550,0
|
|
20250516,172400,270005210,6550,6550,6550,6550,0
|
|
20250516,172300,270005210,6550,6550,6550,6550,0
|
|
20250516,172200,270005210,6550,6550,6550,6550,404
|
|
20250516,172100,270005210,6550,6550,6550,6550,0
|
|
20250516,172000,270005210,6550,6550,6550,6550,0
|
|
20250516,171900,270005210,6550,6550,6550,6550,0
|
|
20250516,171800,270005210,6550,6550,6550,6550,0
|
|
20250516,171700,270005210,6550,6550,6550,6550,0
|
|
20250516,171600,270005210,6550,6550,6550,6550,0
|
|
20250516,171500,270005210,6550,6550,6550,6550,0
|
|
20250516,171400,270005210,6550,6550,6550,6550,0
|
|
20250516,171300,270005210,6550,6550,6550,6550,0
|
|
20250516,171200,270005210,6550,6550,6550,6550,0
|
|
20250516,171100,270005210,6550,6550,6550,6550,0
|
|
20250516,171000,270005210,6550,6550,6550,6550,0
|
|
20250516,170900,270005210,6550,6550,6550,6550,0
|
|
20250516,170800,270005210,6550,6550,6550,6550,0
|
|
20250516,170700,270005210,6550,6550,6550,6550,0
|
|
20250516,170600,270005210,6550,6550,6550,6550,0
|
|
20250516,170500,270005210,6550,6550,6550,6550,0
|
|
20250516,170400,270005210,6550,6550,6550,6550,0
|
|
20250516,170300,270005210,6550,6550,6550,6550,0
|
|
20250516,170200,270005210,6550,6550,6550,6550,0
|
|
20250516,170100,270005210,6550,6550,6550,6550,0
|
|
20250516,170000,270005210,6550,6550,6550,6550,0
|
|
20250516,165900,270005210,6550,6550,6550,6550,0
|
|
20250516,165800,270005210,6550,6550,6550,6550,0
|
|
20250516,165700,270005210,6550,6550,6550,6550,0
|
|
20250516,165600,270005210,6550,6550,6550,6550,0
|
|
20250516,165500,270005210,6550,6550,6550,6550,0
|
|
20250516,165400,270005210,6550,6550,6550,6550,0
|
|
20250516,165300,270005210,6550,6550,6550,6550,0
|
|
20250516,165200,270005210,6550,6550,6550,6550,404
|
|
20250516,165100,270005210,6550,6550,6550,6550,0
|
|
20250516,165000,270005210,6550,6550,6550,6550,0
|
|
20250516,164900,270005210,6550,6550,6550,6550,0
|
|
20250516,164800,270005210,6550,6550,6550,6550,0
|
|
20250516,164700,270005210,6550,6550,6550,6550,0
|
|
20250516,164600,270005210,6550,6550,6550,6550,0
|
|
20250516,164500,270005210,6550,6550,6550,6550,0
|
|
20250516,164400,270005210,6550,6550,6550,6550,0
|
|
20250516,164300,270005210,6550,6550,6550,6550,0
|
|
20250516,164200,270005210,6550,6550,6550,6550,0
|
|
20250516,164100,270005210,6550,6550,6550,6550,0
|
|
20250516,164000,270005210,6550,6550,6550,6550,0
|
|
20250516,163900,270005210,6550,6550,6550,6550,0
|
|
20250516,163800,270005210,6550,6550,6550,6550,0
|
|
20250516,163700,270005210,6550,6550,6550,6550,0
|
|
20250516,163600,270005210,6550,6550,6550,6550,0
|
|
20250516,163500,270005210,6550,6550,6550,6550,0
|
|
20250516,163400,270005210,6550,6550,6550,6550,0
|
|
20250516,163300,270005210,6550,6550,6550,6550,0
|
|
20250516,163200,270005210,6550,6550,6550,6550,0
|
|
20250516,163100,270005210,6550,6550,6550,6550,0
|
|
20250516,163000,270005210,6550,6550,6550,6550,0
|
|
20250516,162900,270005210,6550,6550,6550,6550,0
|
|
20250516,162800,270005210,6550,6550,6550,6550,0
|
|
20250516,162700,270005210,6550,6550,6550,6550,0
|
|
20250516,162600,270005210,6550,6550,6550,6550,0
|
|
20250516,162500,270005210,6550,6550,6550,6550,0
|
|
20250516,162400,270005210,6550,6550,6550,6550,0
|
|
20250516,162300,270005210,6550,6550,6550,6550,0
|
|
20250516,162200,270005210,6550,6550,6550,6550,404
|
|
20250516,162100,270005210,6550,6550,6550,6550,0
|
|
20250516,162000,270005210,6550,6550,6550,6550,0
|
|
20250516,161900,270005210,6550,6550,6550,6550,0
|
|
20250516,161800,270005210,6550,6550,6550,6550,0
|
|
20250516,161700,270005210,6550,6550,6550,6550,0
|
|
20250516,161600,270005210,6550,6550,6550,6550,0
|
|
20250516,161500,270005210,6550,6550,6550,6550,0
|
|
20250516,161400,270005210,6550,6550,6550,6550,0
|
|
20250516,161300,270005210,6550,6550,6550,6550,0
|
|
20250516,161200,270005210,6550,6550,6550,6550,0
|
|
20250516,161100,270005210,6550,6550,6550,6550,0
|
|
20250516,161000,270005210,6550,6550,6550,6550,0
|
|
20250516,160900,270005210,6550,6550,6550,6550,0
|
|
20250516,160800,270005210,6550,6550,6550,6550,0
|
|
20250516,160700,270005210,6550,6550,6550,6550,0
|
|
20250516,160600,270005210,6550,6550,6550,6550,0
|
|
20250516,160500,270005210,6550,6550,6550,6550,0
|
|
20250516,160400,270005210,6550,6550,6550,6550,0
|
|
20250516,160300,270005210,6550,6550,6550,6550,0
|
|
20250516,160200,270005210,6550,6550,6550,6550,0
|
|
20250516,160100,270005210,6550,6550,6550,6550,0
|
|
20250516,160000,270005210,6550,6550,6550,6550,0
|
|
20250516,155900,270005210,6550,6550,6550,6550,0
|
|
20250516,155800,270005210,6550,6550,6550,6550,0
|
|
20250516,155700,270005210,6550,6550,6550,6550,0
|
|
20250516,155600,270005210,6550,6550,6550,6550,0
|
|
20250516,155500,270005210,6550,6550,6550,6550,0
|
|
20250516,155400,270005210,6550,6550,6550,6550,0
|
|
20250516,155300,270005210,6550,6550,6550,6550,0
|
|
20250516,155200,270005210,6550,6550,6550,6550,404
|
|
20250516,155100,270005210,6550,6550,6550,6550,0
|
|
20250516,155000,270005210,6550,6550,6550,6550,0
|
|
20250516,154900,270005210,6550,6550,6550,6550,0
|
|
20250516,154800,270005210,6550,6550,6550,6550,0
|
|
20250516,154700,270005210,6550,6550,6550,6550,0
|
|
20250516,154600,270005210,6550,6550,6550,6550,0
|
|
20250516,154500,270005210,6550,6550,6550,6550,0
|
|
20250516,154400,270005210,6550,6550,6550,6550,0
|
|
20250516,154300,270005210,6550,6550,6550,6550,0
|
|
20250516,154200,270005210,6550,6550,6550,6550,0
|
|
20250516,154100,270005210,6550,6550,6550,6550,0
|
|
20250516,154000,270005210,6550,6550,6550,6550,0
|
|
20250516,153900,270005210,6550,6550,6550,6550,0
|
|
20250516,153800,270005210,6550,6550,6550,6550,0
|
|
20250516,153700,270005210,6550,6550,6550,6550,0
|
|
20250516,153600,270005210,6550,6550,6550,6550,0
|
|
20250516,153500,270005210,6550,6550,6550,6550,0
|
|
20250516,153400,270005210,6550,6550,6550,6550,0
|
|
20250516,153300,270005210,6550,6550,6550,6550,0
|
|
20250516,153200,270005210,6550,6550,6550,6550,0
|
|
20250516,153100,270005210,6550,6550,6550,6550,0
|
|
20250516,153000,270005210,6550,6550,6550,6550,404
|
|
20250516,152900,267359010,6550,6550,6550,6550,0
|
|
20250516,152800,267359010,6550,6550,6550,6550,0
|
|
20250516,152700,267359010,6550,6550,6550,6550,0
|
|
20250516,152600,267359010,6550,6550,6550,6550,0
|
|
20250516,152500,267359010,6550,6550,6550,6550,0
|
|
20250516,152400,267359010,6550,6550,6550,6550,0
|
|
20250516,152300,267359010,6550,6550,6550,6550,0
|
|
20250516,152200,267359010,6550,6550,6550,6550,0
|
|
20250516,152100,267359010,6550,6550,6550,6550,0
|
|
20250516,152000,267359010,6550,6550,6550,6550,0
|
|
20250516,151900,267359010,6550,6500,6550,6500,124
|
|
20250516,151800,266550520,6500,6530,6530,6500,597
|
|
20250516,151700,262666210,6530,6530,6530,6530,0
|
|
20250516,151600,262666210,6530,6530,6530,6530,0
|
|
20250516,151500,262666210,6530,6530,6530,6530,0
|
|
20250516,151400,262666210,6530,6530,6530,6530,0
|
|
20250516,151300,262666210,6530,6540,6540,6530,21
|
|
20250516,151200,262528980,6540,6540,6540,6540,0
|
|
20250516,151100,262528980,6540,6540,6540,6540,0
|
|
20250516,151000,262528980,6540,6540,6540,6540,0
|
|
20250516,150900,262528980,6540,6540,6540,6540,0
|
|
20250516,150800,262528980,6540,6540,6540,6540,0
|
|
20250516,150700,262528980,6540,6540,6540,6540,0
|
|
20250516,150600,262528980,6540,6540,6540,6540,0
|
|
20250516,150500,262528980,6540,6540,6540,6540,1
|
|
20250516,150400,262522440,6540,6540,6540,6540,0
|
|
20250516,150300,262522440,6540,6540,6540,6540,0
|
|
20250516,150200,262522440,6540,6540,6540,6540,0
|
|
20250516,150100,262522440,6540,6540,6540,6540,0
|
|
20250516,150000,262522440,6540,6540,6540,6540,0
|
|
20250516,145900,262522440,6540,6540,6540,6540,132
|
|
20250516,145800,261659160,6530,6530,6530,6530,0
|
|
20250516,145700,261659160,6530,6530,6530,6530,0
|
|
20250516,145600,261659160,6530,6530,6530,6530,3
|
|
20250516,145500,261639570,6530,6530,6530,6530,12
|
|
20250516,145400,261561210,6530,6520,6530,6520,205
|
|
20250516,145300,260224360,6520,6520,6520,6520,130
|
|
20250516,145200,259376760,6510,6510,6510,6510,5
|
|
20250516,145100,259344210,6530,6530,6530,6530,0
|
|
20250516,145000,259344210,6530,6530,6530,6530,0
|
|
20250516,144900,259344210,6530,6530,6530,6530,0
|
|
20250516,144800,259344210,6530,6530,6530,6530,0
|
|
20250516,144700,259344210,6530,6530,6530,6530,2
|
|
20250516,144600,259331150,6530,6530,6530,6530,0
|
|
20250516,144500,259331150,6530,6530,6530,6530,0
|
|
20250516,144400,259331150,6530,6530,6530,6530,14
|
|
20250516,144300,259239730,6510,6510,6510,6510,8
|
|
20250516,144200,259187650,6520,6520,6520,6520,26
|
|
20250516,144100,259018130,6520,6520,6520,6520,0
|
|
20250516,144000,259018130,6520,6520,6520,6520,0
|
|
20250516,143900,259018130,6520,6520,6520,6520,100
|
|
20250516,143800,258366130,6540,6540,6540,6540,0
|
|
20250516,143700,258366130,6540,6540,6540,6540,0
|
|
20250516,143600,258366130,6540,6540,6540,6540,0
|
|
20250516,143500,258366130,6540,6540,6540,6540,0
|
|
20250516,143400,258366130,6540,6540,6540,6540,0
|
|
20250516,143300,258366130,6540,6540,6540,6540,0
|
|
20250516,143200,258366130,6540,6540,6540,6540,0
|
|
20250516,143100,258366130,6540,6540,6540,6540,0
|
|
20250516,143000,258366130,6540,6540,6540,6540,2
|
|
20250516,142900,258353050,6560,6560,6560,6560,0
|
|
20250516,142800,258353050,6560,6560,6560,6560,0
|
|
20250516,142700,258353050,6560,6560,6560,6560,0
|
|
20250516,142600,258353050,6560,6560,6560,6560,0
|
|
20250516,142500,258353050,6560,6560,6560,6560,0
|
|
20250516,142400,258353050,6560,6560,6560,6560,0
|
|
20250516,142300,258353050,6560,6560,6560,6560,0
|
|
20250516,142200,258353050,6560,6560,6560,6560,0
|
|
20250516,142100,258353050,6560,6560,6560,6560,0
|
|
20250516,142000,258353050,6560,6560,6560,6560,750
|
|
20250516,141900,253433050,6560,6560,6560,6560,0
|
|
20250516,141800,253433050,6560,6560,6560,6560,0
|
|
20250516,141700,253433050,6560,6560,6560,6560,0
|
|
20250516,141600,253433050,6560,6560,6560,6560,0
|
|
20250516,141500,253433050,6560,6560,6560,6560,100
|
|
20250516,141400,252777050,6560,6560,6560,6560,251
|
|
20250516,141300,251130490,6560,6550,6560,6550,909
|
|
20250516,141200,245169540,6550,6540,6550,6540,1000
|
|
20250516,141100,238619590,6550,6510,6590,6510,2024
|
|
20250516,141000,225384830,6500,6500,6500,6500,0
|
|
20250516,140900,225384830,6500,6500,6500,6500,100
|
|
20250516,140800,224734830,6500,6510,6510,6500,400
|
|
20250516,140700,222131640,6510,6530,6530,6510,380
|
|
20250516,140600,219656600,6540,6540,6540,6540,0
|
|
20250516,140500,219656600,6540,6540,6540,6540,0
|
|
20250516,140400,219656600,6540,6540,6540,6540,0
|
|
20250516,140300,219656600,6540,6540,6540,6540,0
|
|
20250516,140200,219656600,6540,6540,6540,6540,0
|
|
20250516,140100,219656600,6540,6540,6540,6540,2
|
|
20250516,140000,219643520,6540,6540,6540,6540,0
|
|
20250516,135900,219643520,6540,6540,6540,6540,0
|
|
20250516,135800,219643520,6540,6540,6540,6540,0
|
|
20250516,135700,219643520,6540,6540,6540,6540,0
|
|
20250516,135600,219643520,6540,6540,6540,6540,0
|
|
20250516,135500,219643520,6540,6540,6540,6540,0
|
|
20250516,135400,219643520,6540,6540,6540,6540,0
|
|
20250516,135300,219643520,6540,6540,6540,6540,0
|
|
20250516,135200,219643520,6540,6540,6540,6540,0
|
|
20250516,135100,219643520,6540,6540,6540,6540,0
|
|
20250516,135000,219643520,6540,6540,6540,6540,0
|
|
20250516,134900,219643520,6540,6540,6540,6540,0
|
|
20250516,134800,219643520,6540,6540,6540,6540,0
|
|
20250516,134700,219643520,6540,6540,6540,6540,0
|
|
20250516,134600,219643520,6540,6540,6540,6540,0
|
|
20250516,134500,219643520,6540,6540,6540,6540,0
|
|
20250516,134400,219643520,6540,6540,6540,6540,0
|
|
20250516,134300,219643520,6540,6540,6540,6540,0
|
|
20250516,134200,219643520,6540,6540,6540,6540,0
|
|
20250516,134100,219643520,6540,6540,6540,6540,0
|
|
20250516,134000,219643520,6540,6540,6540,6540,0
|
|
20250516,133900,219643520,6540,6540,6540,6540,0
|
|
20250516,133800,219643520,6540,6540,6540,6540,0
|
|
20250516,133700,219643520,6540,6540,6540,6540,0
|
|
20250516,133600,219643520,6540,6540,6540,6540,0
|
|
20250516,133500,219643520,6540,6540,6540,6540,0
|
|
20250516,133400,219643520,6540,6540,6540,6540,0
|
|
20250516,133300,219643520,6540,6540,6540,6540,0
|
|
20250516,133200,219643520,6540,6540,6540,6540,0
|
|
20250516,133100,219643520,6540,6540,6540,6540,0
|
|
20250516,133000,219643520,6540,6540,6540,6540,0
|
|
20250516,132900,219643520,6540,6540,6540,6540,0
|
|
20250516,132800,219643520,6540,6540,6540,6540,0
|
|
20250516,132700,219643520,6540,6540,6540,6540,1
|
|
20250516,132600,219636980,6540,6540,6540,6540,0
|
|
20250516,132500,219636980,6540,6540,6540,6540,0
|
|
20250516,132400,219636980,6540,6540,6540,6540,0
|
|
20250516,132300,219636980,6540,6540,6540,6540,5
|
|
20250516,132200,219604280,6530,6530,6530,6530,0
|
|
20250516,132100,219604280,6530,6530,6530,6530,0
|
|
20250516,132000,219604280,6530,6530,6530,6530,0
|
|
20250516,131900,219604280,6530,6530,6530,6530,0
|
|
20250516,131800,219604280,6530,6530,6530,6530,0
|
|
20250516,131700,219604280,6530,6530,6530,6530,0
|
|
20250516,131600,219604280,6530,6530,6530,6530,0
|
|
20250516,131500,219604280,6530,6530,6530,6530,0
|
|
20250516,131400,219604280,6530,6530,6530,6530,0
|
|
20250516,131300,219604280,6530,6530,6530,6530,0
|
|
20250516,131200,219604280,6530,6530,6530,6530,0
|
|
20250516,131100,219604280,6530,6530,6530,6530,1
|
|
20250516,131000,219597750,6540,6540,6540,6540,0
|
|
20250516,130900,219597750,6540,6540,6540,6540,0
|
|
20250516,130800,219597750,6540,6540,6540,6540,0
|
|
20250516,130700,219597750,6540,6540,6540,6540,0
|
|
20250516,130600,219597750,6540,6540,6540,6540,0
|
|
20250516,130500,219597750,6540,6540,6540,6540,0
|
|
20250516,130400,219597750,6540,6540,6540,6540,0
|
|
20250516,130300,219597750,6540,6540,6540,6540,0
|
|
20250516,130200,219597750,6540,6540,6540,6540,0
|
|
20250516,130100,219597750,6540,6540,6540,6540,0
|
|
20250516,130000,219597750,6540,6540,6540,6540,0
|
|
20250516,125900,219597750,6540,6540,6540,6540,0
|
|
20250516,125800,219597750,6540,6540,6540,6540,0
|
|
20250516,125700,219597750,6540,6540,6540,6540,0
|
|
20250516,125600,219597750,6540,6540,6540,6540,0
|
|
20250516,125500,219597750,6540,6540,6540,6540,9
|
|
20250516,125400,219538890,6540,6540,6540,6540,0
|
|
20250516,125300,219538890,6540,6540,6540,6540,25
|
|
20250516,125200,219375390,6540,6540,6540,6540,380
|
|
20250516,125100,216890190,6530,6530,6530,6530,0
|
|
20250516,125000,216890190,6530,6530,6530,6530,1
|
|
20250516,124900,216883660,6540,6540,6540,6540,0
|
|
20250516,124800,216883660,6540,6540,6540,6540,0
|
|
20250516,124700,216883660,6540,6540,6540,6540,0
|
|
20250516,124600,216883660,6540,6540,6540,6540,0
|
|
20250516,124500,216883660,6540,6540,6540,6540,0
|
|
20250516,124400,216883660,6540,6540,6540,6540,0
|
|
20250516,124300,216883660,6540,6540,6540,6540,0
|
|
20250516,124200,216883660,6540,6540,6540,6540,0
|
|
20250516,124100,216883660,6540,6540,6540,6540,0
|
|
20250516,124000,216883660,6540,6540,6540,6540,0
|
|
20250516,123900,216883660,6540,6540,6540,6540,5
|
|
20250516,123800,216850960,6540,6540,6540,6540,0
|
|
20250516,123700,216850960,6540,6540,6540,6540,100
|
|
20250516,123600,216196960,6540,6540,6540,6540,0
|
|
20250516,123500,216196960,6540,6540,6540,6540,0
|
|
20250516,123400,216196960,6540,6540,6540,6540,0
|
|
20250516,123300,216196960,6540,6540,6540,6540,0
|
|
20250516,123200,216196960,6540,6540,6540,6540,0
|
|
20250516,123100,216196960,6540,6540,6540,6540,0
|
|
20250516,123000,216196960,6540,6540,6540,6540,0
|
|
20250516,122900,216196960,6540,6540,6540,6540,0
|
|
20250516,122800,216196960,6540,6540,6540,6540,10
|
|
20250516,122700,216131560,6540,6540,6540,6540,0
|
|
20250516,122600,216131560,6540,6540,6540,6540,0
|
|
20250516,122500,216131560,6540,6540,6540,6540,0
|
|
20250516,122400,216131560,6540,6540,6540,6540,0
|
|
20250516,122300,216131560,6540,6540,6540,6540,10
|
|
20250516,122200,216066160,6540,6540,6540,6540,0
|
|
20250516,122100,216066160,6540,6540,6540,6540,0
|
|
20250516,122000,216066160,6540,6540,6540,6540,0
|
|
20250516,121900,216066160,6540,6540,6540,6540,1
|
|
20250516,121800,216059620,6520,6520,6520,6520,1
|
|
20250516,121700,216053100,6530,6530,6530,6530,60
|
|
20250516,121600,215661300,6530,6530,6530,6530,0
|
|
20250516,121500,215661300,6530,6540,6540,6530,3600
|
|
20250516,121400,192151870,6540,6540,6540,6540,0
|
|
20250516,121300,192151870,6540,6540,6540,6540,0
|
|
20250516,121200,192151870,6540,6540,6540,6540,0
|
|
20250516,121100,192151870,6540,6540,6540,6540,0
|
|
20250516,121000,192151870,6540,6540,6540,6540,0
|
|
20250516,120900,192151870,6540,6540,6540,6540,1
|
|
20250516,120800,192145330,6550,6550,6550,6550,0
|
|
20250516,120700,192145330,6550,6550,6550,6550,0
|
|
20250516,120600,192145330,6550,6580,6580,6550,1000
|
|
20250516,120500,185586060,6580,6580,6580,6580,0
|
|
20250516,120400,185586060,6580,6580,6580,6580,0
|
|
20250516,120300,185586060,6580,6580,6580,6580,0
|
|
20250516,120200,185586060,6580,6580,6580,6580,0
|
|
20250516,120100,185586060,6580,6580,6580,6580,0
|
|
20250516,120000,185586060,6580,6580,6580,6580,0
|
|
20250516,115900,185586060,6580,6580,6580,6580,0
|
|
20250516,115800,185586060,6580,6580,6580,6580,0
|
|
20250516,115700,185586060,6580,6580,6580,6580,0
|
|
20250516,115600,185586060,6580,6580,6580,6580,0
|
|
20250516,115500,185586060,6580,6580,6580,6580,0
|
|
20250516,115400,185586060,6580,6580,6580,6580,0
|
|
20250516,115300,185586060,6580,6580,6580,6580,0
|
|
20250516,115200,185586060,6580,6580,6580,6580,0
|
|
20250516,115100,185586060,6580,6580,6580,6580,0
|
|
20250516,115000,185586060,6580,6580,6580,6580,100
|
|
20250516,114900,184928060,6590,6590,6590,6590,0
|
|
20250516,114800,184928060,6590,6590,6590,6590,0
|
|
20250516,114700,184928060,6590,6590,6590,6590,0
|
|
20250516,114600,184928060,6590,6590,6590,6590,5
|
|
20250516,114500,184895110,6580,6580,6580,6580,0
|
|
20250516,114400,184895110,6580,6580,6580,6580,3
|
|
20250516,114300,184875370,6580,6580,6580,6580,0
|
|
20250516,114200,184875370,6580,6580,6580,6580,0
|
|
20250516,114100,184875370,6580,6580,6580,6580,223
|
|
20250516,114000,183408030,6580,6580,6580,6580,0
|
|
20250516,113900,183408030,6580,6580,6580,6580,0
|
|
20250516,113800,183408030,6580,6580,6580,6580,0
|
|
20250516,113700,183408030,6580,6580,6580,6580,40
|
|
20250516,113600,183144830,6570,6580,6580,6570,184
|
|
20250516,113500,181935910,6580,6580,6580,6580,328
|
|
20250516,113400,179777670,6590,6600,6600,6590,103
|
|
20250516,113300,179098870,6600,6600,6600,6600,0
|
|
20250516,113200,179098870,6600,6600,6600,6600,0
|
|
20250516,113100,179098870,6600,6600,6600,6600,0
|
|
20250516,113000,179098870,6600,6600,6600,6600,0
|
|
20250516,112900,179098870,6600,6600,6600,6600,3
|
|
20250516,112800,179079070,6620,6620,6620,6620,0
|
|
20250516,112700,179079070,6620,6620,6620,6620,0
|
|
20250516,112600,179079070,6620,6620,6620,6620,0
|
|
20250516,112500,179079070,6620,6620,6620,6620,0
|
|
20250516,112400,179079070,6620,6600,6620,6600,99
|
|
20250516,112300,178424170,6620,6620,6620,6620,0
|
|
20250516,112200,178424170,6620,6620,6620,6620,0
|
|
20250516,112100,178424170,6620,6620,6620,6620,10
|
|
20250516,112000,178357970,6600,6600,6600,6600,0
|
|
20250516,111900,178357970,6600,6600,6600,6600,0
|
|
20250516,111800,178357970,6600,6600,6600,6600,0
|
|
20250516,111700,178357970,6600,6600,6600,6600,0
|
|
20250516,111600,178357970,6600,6600,6600,6600,0
|
|
20250516,111500,178357970,6600,6600,6600,6600,0
|
|
20250516,111400,178357970,6600,6600,6600,6600,0
|
|
20250516,111300,178357970,6600,6600,6600,6580,1650
|
|
20250516,111200,167474510,6620,6590,6660,6590,1378
|
|
20250516,111100,158324540,6610,6610,6610,6610,0
|
|
20250516,111000,158324540,6610,6610,6610,6610,0
|
|
20250516,110900,158324540,6610,6600,6610,6600,21
|
|
20250516,110800,158185830,6600,6600,6600,6600,1000
|
|
20250516,110700,151585830,6630,6560,6630,6560,1360
|
|
20250516,110600,142627780,6590,6590,6600,6590,183
|
|
20250516,110500,141421800,6590,6580,6650,6580,1233
|
|
20250516,110400,133269870,6570,6590,6590,6570,78
|
|
20250516,110300,132756570,6590,6640,6680,6590,511
|
|
20250516,110200,129348490,6600,6600,6600,6600,1
|
|
20250516,110100,129341890,6600,6630,6680,6600,605
|
|
20250516,110000,125305940,6670,6620,6670,6620,500
|
|
20250516,105900,121972870,6580,6580,6580,6580,0
|
|
20250516,105800,121972870,6580,6590,6680,6580,1727
|
|
20250516,105700,110554050,6570,6580,6580,6570,290
|
|
20250516,105600,108648590,6590,6580,6680,6580,1758
|
|
20250516,105500,96962630,6550,6550,6550,6550,99
|
|
20250516,105400,96314180,6550,6550,6640,6550,533
|
|
20250516,105300,92800200,6560,6540,6630,6540,1014
|
|
20250516,105200,86115210,6550,6550,6550,6550,0
|
|
20250516,105100,86115210,6550,6500,6550,6500,1000
|
|
20250516,105000,79589110,6500,6500,6500,6500,0
|
|
20250516,104900,79589110,6500,6500,6500,6500,0
|
|
20250516,104800,79589110,6500,6500,6500,6500,0
|
|
20250516,104700,79589110,6500,6500,6500,6500,0
|
|
20250516,104600,79589110,6500,6500,6500,6500,0
|
|
20250516,104500,79589110,6500,6500,6500,6500,0
|
|
20250516,104400,79589110,6500,6500,6500,6500,0
|
|
20250516,104300,79589110,6500,6500,6500,6500,0
|
|
20250516,104200,79589110,6500,6500,6500,6500,0
|
|
20250516,104100,79589110,6500,6500,6500,6500,0
|
|
20250516,104000,79589110,6500,6500,6500,6500,0
|
|
20250516,103900,79589110,6500,6500,6500,6500,0
|
|
20250516,103800,79589110,6500,6500,6500,6500,0
|
|
20250516,103700,79589110,6500,6500,6500,6500,0
|
|
20250516,103600,79589110,6500,6500,6500,6500,0
|
|
20250516,103500,79589110,6500,6500,6500,6500,0
|
|
20250516,103400,79589110,6500,6500,6500,6500,0
|
|
20250516,103300,79589110,6500,6500,6500,6480,33
|
|
20250516,103200,79374990,6480,6480,6480,6480,0
|
|
20250516,103100,79374990,6480,6480,6480,6480,0
|
|
20250516,103000,79374990,6480,6490,6490,6480,4
|
|
20250516,102900,79349040,6500,6500,6500,6500,0
|
|
20250516,102800,79349040,6500,6500,6500,6500,0
|
|
20250516,102700,79349040,6500,6500,6500,6500,0
|
|
20250516,102600,79349040,6500,6500,6500,6500,0
|
|
20250516,102500,79349040,6500,6500,6500,6500,0
|
|
20250516,102400,79349040,6500,6500,6500,6500,0
|
|
20250516,102300,79349040,6500,6500,6500,6500,0
|
|
20250516,102200,79349040,6500,6500,6500,6500,0
|
|
20250516,102100,79349040,6500,6500,6500,6500,0
|
|
20250516,102000,79349040,6500,6500,6500,6500,0
|
|
20250516,101900,79349040,6500,6500,6500,6500,0
|
|
20250516,101800,79349040,6500,6500,6500,6500,0
|
|
20250516,101700,79349040,6500,6500,6500,6500,0
|
|
20250516,101600,79349040,6500,6500,6500,6500,0
|
|
20250516,101500,79349040,6500,6500,6500,6500,4
|
|
20250516,101400,79323040,6490,6490,6490,6490,7
|
|
20250516,101300,79277610,6480,6480,6480,6480,0
|
|
20250516,101200,79277610,6480,6480,6480,6480,0
|
|
20250516,101100,79277610,6480,6480,6480,6480,0
|
|
20250516,101000,79277610,6480,6480,6480,6480,0
|
|
20250516,100900,79277610,6480,6480,6480,6480,0
|
|
20250516,100800,79277610,6480,6480,6480,6480,0
|
|
20250516,100700,79277610,6480,6480,6480,6480,3
|
|
20250516,100600,79258170,6500,6540,6540,6500,512
|
|
20250516,100500,75919230,6540,6540,6540,6540,0
|
|
20250516,100400,75919230,6540,6540,6540,6540,0
|
|
20250516,100300,75919230,6540,6540,6540,6540,0
|
|
20250516,100200,75919230,6540,6540,6540,6540,0
|
|
20250516,100100,75919230,6540,6540,6540,6540,0
|
|
20250516,100000,75919230,6540,6540,6540,6540,2
|
|
20250516,095900,75906150,6510,6510,6510,6510,2
|
|
20250516,095800,75893130,6510,6510,6510,6510,3
|
|
20250516,095700,75873600,6510,6510,6510,6510,40
|
|
20250516,095600,75613200,6520,6520,6520,6520,1
|
|
20250516,095500,75606680,6530,6530,6530,6530,0
|
|
20250516,095400,75606680,6530,6530,6530,6530,0
|
|
20250516,095300,75606680,6530,6530,6530,6530,0
|
|
20250516,095200,75606680,6530,6530,6530,6530,1
|
|
20250516,095100,75600150,6540,6540,6540,6540,0
|
|
20250516,095000,75600150,6540,6550,6650,6540,1588
|
|
20250516,094900,65140630,6490,6490,6550,6490,2273
|
|
20250516,094800,50293450,6490,6490,6490,6490,0
|
|
20250516,094700,50293450,6490,6490,6490,6490,3
|
|
20250516,094600,50273980,6490,6490,6490,6490,4
|
|
20250516,094500,50248020,6490,6490,6490,6490,0
|
|
20250516,094400,50248020,6490,6490,6490,6490,1
|
|
20250516,094300,50241530,6470,6480,6480,6470,227
|
|
20250516,094200,48771190,6490,6490,6490,6490,0
|
|
20250516,094100,48771190,6490,6510,6510,6490,402
|
|
20250516,094000,46161010,6510,6510,6510,6510,0
|
|
20250516,093900,46161010,6510,6510,6510,6510,0
|
|
20250516,093800,46161010,6510,6510,6510,6510,0
|
|
20250516,093700,46161010,6510,6510,6510,6510,0
|
|
20250516,093600,46161010,6510,6520,6520,6510,52
|
|
20250516,093500,45822160,6540,6540,6540,6540,0
|
|
20250516,093400,45822160,6540,6540,6540,6540,0
|
|
20250516,093300,45822160,6540,6540,6540,6540,1
|
|
20250516,093200,45815620,6530,6530,6530,6530,1
|
|
20250516,093100,45809090,6540,6540,6560,6540,1557
|
|
20250516,093000,35613260,6540,6540,6540,6540,0
|
|
20250516,092900,35613260,6540,6540,6540,6540,15
|
|
20250516,092800,35515160,6540,6540,6540,6540,0
|
|
20250516,092700,35515160,6540,6540,6540,6540,0
|
|
20250516,092600,35515160,6540,6540,6540,6540,0
|
|
20250516,092500,35515160,6540,6540,6540,6540,0
|
|
20250516,092400,35515160,6540,6540,6540,6540,2
|
|
20250516,092300,35502080,6540,6560,6560,6540,104
|
|
20250516,092200,34820890,6570,6550,6680,6550,2409
|
|
20250516,092100,18848960,6550,6480,6600,6480,2252
|
|
20250516,092000,4078860,6470,6470,6470,6470,0
|
|
20250516,091900,4078860,6470,6470,6470,6470,0
|
|
20250516,091800,4078860,6470,6470,6470,6470,0
|
|
20250516,091700,4078860,6470,6470,6470,6470,180
|
|
20250516,091600,2914260,6470,6470,6470,6470,0
|
|
20250516,091500,2914260,6470,6470,6470,6470,0
|
|
20250516,091400,2914260,6470,6470,6470,6470,0
|
|
20250516,091300,2914260,6470,6470,6470,6470,0
|
|
20250516,091200,2914260,6470,6470,6470,6470,4
|
|
20250516,091100,2888380,6470,6480,6480,6460,156
|
|
20250516,091000,1879020,6490,6500,6500,6490,62
|
|
20250516,090900,1476530,6490,6490,6490,6490,0
|
|
20250516,090800,1476530,6490,6490,6490,6490,0
|
|
20250516,090700,1476530,6490,6490,6490,6490,100
|
|
20250516,090600,827530,6490,6490,6490,6490,0
|
|
20250516,090500,827530,6490,6490,6490,6490,0
|
|
20250516,090400,827530,6490,6490,6490,6490,0
|
|
20250516,090300,827530,6490,6490,6490,6490,0
|
|
20250516,090200,827530,6490,6510,6510,6490,103
|
|
20250516,090100,157050,6500,6510,6510,6500,2
|
|
20250516,090000,144040,6510,6550,6550,6510,22
|