649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,194600,791565330,9600,9600,9600,9600,789
|
|
20250512,194500,791565330,9600,9600,9600,9600,0
|
|
20250512,194400,791565330,9600,9600,9600,9600,0
|
|
20250512,194300,791565330,9600,9600,9600,9600,0
|
|
20250512,194200,791565330,9600,9600,9600,9600,0
|
|
20250512,194100,791565330,9600,9600,9600,9600,0
|
|
20250512,194000,791565330,9600,9600,9600,9600,0
|
|
20250512,193900,791565330,9600,9600,9600,9600,0
|
|
20250512,193800,791565330,9600,9600,9600,9600,0
|
|
20250512,193700,791565330,9600,9600,9600,9600,0
|
|
20250512,193600,791565330,9600,9600,9600,9600,0
|
|
20250512,193500,791565330,9600,9600,9600,9600,0
|
|
20250512,193400,791565330,9600,9600,9600,9600,0
|
|
20250512,193300,791565330,9600,9600,9600,9600,0
|
|
20250512,193200,791565330,9600,9600,9600,9600,0
|
|
20250512,193100,791565330,9600,9600,9600,9600,0
|
|
20250512,193000,791565330,9600,9600,9600,9600,0
|
|
20250512,192900,791565330,9600,9600,9600,9600,0
|
|
20250512,192800,791565330,9600,9600,9600,9600,0
|
|
20250512,192700,791565330,9600,9600,9600,9600,0
|
|
20250512,192600,791565330,9600,9600,9600,9600,0
|
|
20250512,192500,791565330,9600,9600,9600,9600,0
|
|
20250512,192400,791565330,9600,9600,9600,9600,0
|
|
20250512,192300,791565330,9600,9600,9600,9600,0
|
|
20250512,192200,791565330,9600,9600,9600,9600,0
|
|
20250512,192100,791565330,9600,9600,9600,9600,0
|
|
20250512,192000,791565330,9600,9600,9600,9600,0
|
|
20250512,191900,791565330,9600,9600,9600,9600,0
|
|
20250512,191800,791565330,9600,9600,9600,9600,0
|
|
20250512,191700,791565330,9600,9600,9600,9600,0
|
|
20250512,191600,791565330,9600,9600,9600,9600,789
|
|
20250512,191500,791565330,9600,9600,9600,9600,0
|
|
20250512,191400,791565330,9600,9600,9600,9600,0
|
|
20250512,191300,791565330,9600,9600,9600,9600,0
|
|
20250512,191200,791565330,9600,9600,9600,9600,0
|
|
20250512,191100,791565330,9600,9600,9600,9600,0
|
|
20250512,191000,791565330,9600,9600,9600,9600,0
|
|
20250512,190900,791565330,9600,9600,9600,9600,0
|
|
20250512,190800,791565330,9600,9600,9600,9600,0
|
|
20250512,190700,791565330,9600,9600,9600,9600,0
|
|
20250512,190600,791565330,9600,9600,9600,9600,0
|
|
20250512,190500,791565330,9600,9600,9600,9600,0
|
|
20250512,190400,791565330,9600,9600,9600,9600,0
|
|
20250512,190300,791565330,9600,9600,9600,9600,0
|
|
20250512,190200,791565330,9600,9600,9600,9600,0
|
|
20250512,190100,791565330,9600,9600,9600,9600,0
|
|
20250512,190000,791565330,9600,9600,9600,9600,0
|
|
20250512,185900,791565330,9600,9600,9600,9600,0
|
|
20250512,185800,791565330,9600,9600,9600,9600,0
|
|
20250512,185700,791565330,9600,9600,9600,9600,0
|
|
20250512,185600,791565330,9600,9600,9600,9600,0
|
|
20250512,185500,791565330,9600,9600,9600,9600,0
|
|
20250512,185400,791565330,9600,9600,9600,9600,0
|
|
20250512,185300,791565330,9600,9600,9600,9600,0
|
|
20250512,185200,791565330,9600,9600,9600,9600,0
|
|
20250512,185100,791565330,9600,9600,9600,9600,0
|
|
20250512,185000,791565330,9600,9600,9600,9600,0
|
|
20250512,184900,791565330,9600,9600,9600,9600,0
|
|
20250512,184800,791565330,9600,9600,9600,9600,0
|
|
20250512,184700,791565330,9600,9600,9600,9600,0
|
|
20250512,184600,791565330,9600,9600,9600,9600,789
|
|
20250512,184500,791565330,9600,9600,9600,9600,0
|
|
20250512,184400,791565330,9600,9600,9600,9600,0
|
|
20250512,184300,791565330,9600,9600,9600,9600,0
|
|
20250512,184200,791565330,9600,9600,9600,9600,0
|
|
20250512,184100,791565330,9600,9600,9600,9600,0
|
|
20250512,184000,791565330,9600,9600,9600,9600,0
|
|
20250512,183900,791565330,9600,9600,9600,9600,0
|
|
20250512,183800,791565330,9600,9600,9600,9600,0
|
|
20250512,183700,791565330,9600,9600,9600,9600,0
|
|
20250512,183600,791565330,9600,9600,9600,9600,0
|
|
20250512,183500,791565330,9600,9600,9600,9600,0
|
|
20250512,183400,791565330,9600,9600,9600,9600,0
|
|
20250512,183300,791565330,9600,9600,9600,9600,0
|
|
20250512,183200,791565330,9600,9600,9600,9600,0
|
|
20250512,183100,791565330,9600,9600,9600,9600,0
|
|
20250512,183000,791565330,9600,9600,9600,9600,0
|
|
20250512,182900,791565330,9600,9600,9600,9600,0
|
|
20250512,182800,791565330,9600,9600,9600,9600,0
|
|
20250512,182700,791565330,9600,9600,9600,9600,0
|
|
20250512,182600,791565330,9600,9600,9600,9600,0
|
|
20250512,182500,791565330,9600,9600,9600,9600,0
|
|
20250512,182400,791565330,9600,9600,9600,9600,0
|
|
20250512,182300,791565330,9600,9600,9600,9600,0
|
|
20250512,182200,791565330,9600,9600,9600,9600,0
|
|
20250512,182100,791565330,9600,9600,9600,9600,0
|
|
20250512,182000,791565330,9600,9600,9600,9600,0
|
|
20250512,181900,791565330,9600,9600,9600,9600,0
|
|
20250512,181800,791565330,9600,9600,9600,9600,0
|
|
20250512,181700,791565330,9600,9600,9600,9600,0
|
|
20250512,181600,791565330,9600,9600,9600,9600,789
|
|
20250512,181500,791565330,9600,9600,9600,9600,0
|
|
20250512,181400,791565330,9600,9600,9600,9600,0
|
|
20250512,181300,791565330,9600,9600,9600,9600,0
|
|
20250512,181200,791565330,9600,9600,9600,9600,0
|
|
20250512,181100,791565330,9600,9600,9600,9600,0
|
|
20250512,181000,791565330,9600,9600,9600,9600,0
|
|
20250512,180900,791565330,9600,9600,9600,9600,0
|
|
20250512,180800,791565330,9600,9600,9600,9600,0
|
|
20250512,180700,791565330,9600,9600,9600,9600,0
|
|
20250512,180600,791565330,9600,9600,9600,9600,0
|
|
20250512,180500,791565330,9600,9600,9600,9600,0
|
|
20250512,180400,791565330,9600,9600,9600,9600,0
|
|
20250512,180300,791565330,9600,9600,9600,9600,0
|
|
20250512,180200,791565330,9600,9600,9600,9600,0
|
|
20250512,180100,791565330,9600,9600,9600,9600,0
|
|
20250512,180000,791565330,9600,9600,9600,9600,0
|
|
20250512,175900,791565330,9600,9600,9600,9600,0
|
|
20250512,175800,791565330,9600,9600,9600,9600,0
|
|
20250512,175700,791565330,9600,9600,9600,9600,0
|
|
20250512,175600,791565330,9600,9600,9600,9600,0
|
|
20250512,175500,791565330,9600,9600,9600,9600,0
|
|
20250512,175400,791565330,9600,9600,9600,9600,0
|
|
20250512,175300,791565330,9600,9600,9600,9600,0
|
|
20250512,175200,791565330,9600,9600,9600,9600,0
|
|
20250512,175100,791565330,9600,9600,9600,9600,0
|
|
20250512,175000,791565330,9600,9600,9600,9600,0
|
|
20250512,174900,791565330,9600,9600,9600,9600,0
|
|
20250512,174800,791565330,9600,9600,9600,9600,0
|
|
20250512,174700,791565330,9600,9600,9600,9600,0
|
|
20250512,174600,791565330,9600,9600,9600,9600,789
|
|
20250512,174500,791565330,9600,9600,9600,9600,0
|
|
20250512,174400,791565330,9600,9600,9600,9600,0
|
|
20250512,174300,791565330,9600,9600,9600,9600,0
|
|
20250512,174200,791565330,9600,9600,9600,9600,0
|
|
20250512,174100,791565330,9600,9600,9600,9600,0
|
|
20250512,174000,791565330,9600,9600,9600,9600,0
|
|
20250512,173900,791565330,9600,9600,9600,9600,0
|
|
20250512,173800,791565330,9600,9600,9600,9600,0
|
|
20250512,173700,791565330,9600,9600,9600,9600,0
|
|
20250512,173600,791565330,9600,9600,9600,9600,0
|
|
20250512,173500,791565330,9600,9600,9600,9600,0
|
|
20250512,173400,791565330,9600,9600,9600,9600,0
|
|
20250512,173300,791565330,9600,9600,9600,9600,0
|
|
20250512,173200,791565330,9600,9600,9600,9600,0
|
|
20250512,173100,791565330,9600,9600,9600,9600,0
|
|
20250512,173000,791565330,9600,9600,9600,9600,0
|
|
20250512,172900,791565330,9600,9600,9600,9600,0
|
|
20250512,172800,791565330,9600,9600,9600,9600,0
|
|
20250512,172700,791565330,9600,9600,9600,9600,0
|
|
20250512,172600,791565330,9600,9600,9600,9600,0
|
|
20250512,172500,791565330,9600,9600,9600,9600,0
|
|
20250512,172400,791565330,9600,9600,9600,9600,0
|
|
20250512,172300,791565330,9600,9600,9600,9600,0
|
|
20250512,172200,791565330,9600,9600,9600,9600,0
|
|
20250512,172100,791565330,9600,9600,9600,9600,0
|
|
20250512,172000,791565330,9600,9600,9600,9600,0
|
|
20250512,171900,791565330,9600,9600,9600,9600,0
|
|
20250512,171800,791565330,9600,9600,9600,9600,0
|
|
20250512,171700,791565330,9600,9600,9600,9600,0
|
|
20250512,171600,791565330,9600,9600,9600,9600,789
|
|
20250512,171500,791565330,9600,9600,9600,9600,0
|
|
20250512,171400,791565330,9600,9600,9600,9600,0
|
|
20250512,171300,791565330,9600,9600,9600,9600,0
|
|
20250512,171200,791565330,9600,9600,9600,9600,0
|
|
20250512,171100,791565330,9600,9600,9600,9600,0
|
|
20250512,171000,791565330,9600,9600,9600,9600,0
|
|
20250512,170900,791565330,9600,9600,9600,9600,0
|
|
20250512,170800,791565330,9600,9600,9600,9600,0
|
|
20250512,170700,791565330,9600,9600,9600,9600,0
|
|
20250512,170600,791565330,9600,9600,9600,9600,0
|
|
20250512,170500,791565330,9600,9600,9600,9600,0
|
|
20250512,170400,791565330,9600,9600,9600,9600,0
|
|
20250512,170300,791565330,9600,9600,9600,9600,0
|
|
20250512,170200,791565330,9600,9600,9600,9600,0
|
|
20250512,170100,791565330,9600,9600,9600,9600,0
|
|
20250512,170000,791565330,9600,9600,9600,9600,0
|
|
20250512,165900,791565330,9600,9600,9600,9600,0
|
|
20250512,165800,791565330,9600,9600,9600,9600,0
|
|
20250512,165700,791565330,9600,9600,9600,9600,0
|
|
20250512,165600,791565330,9600,9600,9600,9600,0
|
|
20250512,165500,791565330,9600,9600,9600,9600,0
|
|
20250512,165400,791565330,9600,9600,9600,9600,0
|
|
20250512,165300,791565330,9600,9600,9600,9600,0
|
|
20250512,165200,791565330,9600,9600,9600,9600,0
|
|
20250512,165100,791565330,9600,9600,9600,9600,0
|
|
20250512,165000,791565330,9600,9600,9600,9600,0
|
|
20250512,164900,791565330,9600,9600,9600,9600,0
|
|
20250512,164800,791565330,9600,9600,9600,9600,0
|
|
20250512,164700,791565330,9600,9600,9600,9600,0
|
|
20250512,164600,791565330,9600,9600,9600,9600,789
|
|
20250512,164500,791565330,9600,9600,9600,9600,0
|
|
20250512,164400,791565330,9600,9600,9600,9600,0
|
|
20250512,164300,791565330,9600,9600,9600,9600,0
|
|
20250512,164200,791565330,9600,9600,9600,9600,0
|
|
20250512,164100,791565330,9600,9600,9600,9600,0
|
|
20250512,164000,791565330,9600,9600,9600,9600,0
|
|
20250512,163900,791565330,9600,9600,9600,9600,0
|
|
20250512,163800,791565330,9600,9600,9600,9600,0
|
|
20250512,163700,791565330,9600,9600,9600,9600,0
|
|
20250512,163600,791565330,9600,9600,9600,9600,0
|
|
20250512,163500,791565330,9600,9600,9600,9600,0
|
|
20250512,163400,791565330,9600,9600,9600,9600,0
|
|
20250512,163300,791565330,9600,9600,9600,9600,0
|
|
20250512,163200,791565330,9600,9600,9600,9600,0
|
|
20250512,163100,791565330,9600,9600,9600,9600,0
|
|
20250512,163000,791565330,9600,9600,9600,9600,0
|
|
20250512,162900,791565330,9600,9600,9600,9600,0
|
|
20250512,162800,791565330,9600,9600,9600,9600,0
|
|
20250512,162700,791565330,9600,9600,9600,9600,0
|
|
20250512,162600,791565330,9600,9600,9600,9600,0
|
|
20250512,162500,791565330,9600,9600,9600,9600,0
|
|
20250512,162400,791565330,9600,9600,9600,9600,0
|
|
20250512,162300,791565330,9600,9600,9600,9600,0
|
|
20250512,162200,791565330,9600,9600,9600,9600,0
|
|
20250512,162100,791565330,9600,9600,9600,9600,0
|
|
20250512,162000,791565330,9600,9600,9600,9600,0
|
|
20250512,161900,791565330,9600,9600,9600,9600,0
|
|
20250512,161800,791565330,9600,9600,9600,9600,0
|
|
20250512,161700,791565330,9600,9600,9600,9600,0
|
|
20250512,161600,791565330,9600,9600,9600,9600,789
|
|
20250512,161500,791565330,9600,9600,9600,9600,0
|
|
20250512,161400,791565330,9600,9600,9600,9600,0
|
|
20250512,161300,791565330,9600,9600,9600,9600,0
|
|
20250512,161200,791565330,9600,9600,9600,9600,0
|
|
20250512,161100,791565330,9600,9600,9600,9600,0
|
|
20250512,161000,791565330,9600,9600,9600,9600,0
|
|
20250512,160900,791565330,9600,9600,9600,9600,0
|
|
20250512,160800,791565330,9600,9600,9600,9600,0
|
|
20250512,160700,791565330,9600,9600,9600,9600,0
|
|
20250512,160600,791565330,9600,9600,9600,9600,0
|
|
20250512,160500,791565330,9600,9600,9600,9600,0
|
|
20250512,160400,791565330,9600,9600,9600,9600,0
|
|
20250512,160300,791565330,9600,9600,9600,9600,0
|
|
20250512,160200,791565330,9600,9600,9600,9600,0
|
|
20250512,160100,791565330,9600,9600,9600,9600,0
|
|
20250512,160000,791565330,9600,9600,9600,9600,0
|
|
20250512,155900,791565330,9600,9600,9600,9600,0
|
|
20250512,155800,791565330,9600,9600,9600,9600,0
|
|
20250512,155700,791565330,9600,9600,9600,9600,0
|
|
20250512,155600,791565330,9600,9600,9600,9600,0
|
|
20250512,155500,791565330,9600,9600,9600,9600,0
|
|
20250512,155400,791565330,9600,9600,9600,9600,0
|
|
20250512,155300,791565330,9600,9600,9600,9600,0
|
|
20250512,155200,791565330,9600,9600,9600,9600,0
|
|
20250512,155100,791565330,9600,9600,9600,9600,0
|
|
20250512,155000,791565330,9600,9600,9600,9600,0
|
|
20250512,154900,791565330,9600,9600,9600,9600,0
|
|
20250512,154800,791565330,9600,9600,9600,9600,0
|
|
20250512,154700,791565330,9600,9600,9600,9600,0
|
|
20250512,154600,791565330,9600,9600,9600,9600,789
|
|
20250512,154500,791565330,9600,9600,9600,9600,0
|
|
20250512,154400,791565330,9600,9600,9600,9600,0
|
|
20250512,154300,791565330,9600,9600,9600,9600,0
|
|
20250512,154200,791565330,9600,9600,9600,9600,0
|
|
20250512,154100,791565330,9600,9600,9600,9600,0
|
|
20250512,154000,791565330,9600,9600,9600,9600,0
|
|
20250512,153900,791565330,9600,9600,9600,9600,0
|
|
20250512,153800,791565330,9600,9600,9600,9600,0
|
|
20250512,153700,791565330,9600,9600,9600,9600,0
|
|
20250512,153600,791565330,9600,9600,9600,9600,0
|
|
20250512,153500,791565330,9600,9600,9600,9600,0
|
|
20250512,153400,791565330,9600,9600,9600,9600,0
|
|
20250512,153300,791565330,9600,9600,9600,9600,0
|
|
20250512,153200,791565330,9600,9600,9600,9600,0
|
|
20250512,153100,791565330,9600,9600,9600,9600,0
|
|
20250512,153000,791565330,9600,9600,9600,9600,789
|
|
20250512,152900,783990930,9600,9600,9600,9600,0
|
|
20250512,152800,783990930,9600,9600,9600,9600,0
|
|
20250512,152700,783990930,9600,9600,9600,9600,0
|
|
20250512,152600,783990930,9600,9600,9600,9600,0
|
|
20250512,152500,783990930,9600,9600,9600,9600,0
|
|
20250512,152400,783990930,9600,9600,9600,9600,0
|
|
20250512,152300,783990930,9600,9600,9600,9600,0
|
|
20250512,152200,783990930,9600,9600,9600,9600,0
|
|
20250512,152100,783990930,9600,9600,9600,9600,0
|
|
20250512,152000,783990930,9600,9600,9600,9600,0
|
|
20250512,151900,783990930,9600,9580,9600,9570,66
|
|
20250512,151800,783358620,9600,9590,9600,9580,82
|
|
20250512,151700,782571550,9560,9570,9570,9560,89
|
|
20250512,151600,781720000,9570,9570,9570,9570,5
|
|
20250512,151500,781672150,9570,9560,9570,9560,6
|
|
20250512,151400,781614780,9560,9560,9560,9560,0
|
|
20250512,151300,781614780,9560,9570,9570,9560,150
|
|
20250512,151200,780180770,9560,9560,9560,9560,0
|
|
20250512,151100,780180770,9560,9560,9560,9560,0
|
|
20250512,151000,780180770,9560,9560,9570,9560,166
|
|
20250512,150900,778593790,9560,9560,9560,9550,41
|
|
20250512,150800,778201890,9550,9550,9550,9550,0
|
|
20250512,150700,778201890,9550,9550,9550,9550,127
|
|
20250512,150600,776989040,9550,9550,9550,9550,0
|
|
20250512,150500,776989040,9550,9550,9550,9550,55
|
|
20250512,150400,776463790,9550,9560,9560,9550,11
|
|
20250512,150300,776358640,9550,9560,9560,9550,1053
|
|
20250512,150200,766298590,9560,9570,9590,9560,126
|
|
20250512,150100,765093830,9550,9550,9550,9550,0
|
|
20250512,150000,765093830,9550,9550,9550,9550,0
|
|
20250512,145900,765093830,9550,9560,9560,9550,217
|
|
20250512,145800,763019470,9580,9550,9580,9550,21
|
|
20250512,145700,762818620,9550,9560,9560,9550,400
|
|
20250512,145600,758994820,9560,9570,9570,9560,66
|
|
20250512,145500,758363340,9560,9560,9560,9560,0
|
|
20250512,145400,758363340,9560,9570,9570,9560,11
|
|
20250512,145300,758258080,9560,9560,9570,9560,302
|
|
20250512,145200,755370860,9560,9560,9560,9560,188
|
|
20250512,145100,753573580,9560,9570,9570,9560,21
|
|
20250512,145000,753372620,9560,9600,9600,9560,2228
|
|
20250512,144900,732040060,9600,9600,9600,9600,1
|
|
20250512,144800,732030460,9590,9590,9590,9590,0
|
|
20250512,144700,732030460,9590,9600,9600,9590,33
|
|
20250512,144600,731713680,9600,9600,9600,9600,0
|
|
20250512,144500,731713680,9600,9600,9600,9600,1
|
|
20250512,144400,731704080,9590,9590,9590,9590,0
|
|
20250512,144300,731704080,9590,9590,9590,9590,0
|
|
20250512,144200,731704080,9590,9590,9590,9590,0
|
|
20250512,144100,731704080,9590,9590,9590,9590,0
|
|
20250512,144000,731704080,9590,9590,9590,9590,27
|
|
20250512,143900,731445150,9590,9600,9600,9580,533
|
|
20250512,143800,726333790,9590,9590,9590,9590,319
|
|
20250512,143700,723274580,9590,9620,9620,9590,1472
|
|
20250512,143600,709147310,9610,9620,9620,9610,138
|
|
20250512,143500,707819820,9610,9620,9620,9610,11
|
|
20250512,143400,707714100,9620,9620,9620,9620,1
|
|
20250512,143300,707704480,9610,9610,9610,9610,15
|
|
20250512,143200,707560330,9610,9610,9610,9610,1
|
|
20250512,143100,707550720,9610,9610,9610,9600,30
|
|
20250512,143000,707262510,9600,9600,9600,9600,0
|
|
20250512,142900,707262510,9600,9600,9600,9600,0
|
|
20250512,142800,707262510,9600,9600,9600,9600,18
|
|
20250512,142700,707089710,9600,9600,9600,9600,0
|
|
20250512,142600,707089710,9600,9610,9610,9600,542
|
|
20250512,142500,701881510,9610,9610,9610,9610,1
|
|
20250512,142400,701871900,9590,9590,9590,9590,12
|
|
20250512,142300,701756820,9590,9590,9590,9590,0
|
|
20250512,142200,701756820,9590,9590,9590,9590,0
|
|
20250512,142100,701756820,9590,9590,9590,9590,0
|
|
20250512,142000,701756820,9590,9600,9600,9590,21
|
|
20250512,141900,701555400,9590,9590,9590,9590,14
|
|
20250512,141800,701421140,9590,9610,9610,9590,211
|
|
20250512,141700,699397570,9610,9610,9610,9610,0
|
|
20250512,141600,699397570,9610,9610,9610,9610,0
|
|
20250512,141500,699397570,9610,9610,9610,9610,0
|
|
20250512,141400,699397570,9610,9610,9610,9610,1
|
|
20250512,141300,699387960,9590,9590,9590,9590,1
|
|
20250512,141200,699378370,9590,9610,9610,9590,526
|
|
20250512,141100,694328970,9590,9590,9590,9590,0
|
|
20250512,141000,694328970,9590,9600,9600,9590,526
|
|
20250512,140900,689279630,9590,9620,9620,9590,517
|
|
20250512,140800,684316970,9600,9620,9620,9600,106
|
|
20250512,140700,683298500,9625,9625,9625,9625,7
|
|
20250512,140600,683231125,9640,9630,9640,9620,208
|
|
20250512,140500,681227085,9630,9630,9630,9630,1
|
|
20250512,140400,681217455,9630,9620,9630,9620,10
|
|
20250512,140300,681121235,9610,9610,9610,9610,0
|
|
20250512,140200,681121235,9610,9610,9610,9610,0
|
|
20250512,140100,681121235,9610,9615,9620,9610,1056
|
|
20250512,140000,670963120,9620,9620,9620,9620,0
|
|
20250512,135900,670963120,9620,9620,9620,9620,0
|
|
20250512,135800,670963120,9620,9620,9620,9620,1
|
|
20250512,135700,670953500,9620,9620,9620,9620,0
|
|
20250512,135600,670953500,9620,9620,9620,9620,0
|
|
20250512,135500,670953500,9620,9620,9620,9620,0
|
|
20250512,135400,670953500,9620,9620,9620,9620,0
|
|
20250512,135300,670953500,9620,9620,9620,9620,0
|
|
20250512,135200,670953500,9620,9620,9620,9620,5
|
|
20250512,135100,670905400,9600,9600,9600,9600,0
|
|
20250512,135000,670905400,9600,9600,9600,9600,11
|
|
20250512,134900,670799800,9630,9630,9630,9630,0
|
|
20250512,134800,670799800,9630,9610,9640,9610,11
|
|
20250512,134700,670693840,9600,9600,9600,9600,0
|
|
20250512,134600,670693840,9600,9600,9600,9600,107
|
|
20250512,134500,669666640,9600,9600,9600,9590,344
|
|
20250512,134400,666364270,9590,9600,9600,9590,76
|
|
20250512,134300,665634710,9590,9600,9600,9590,528
|
|
20250512,134200,660566180,9590,9610,9610,9590,405
|
|
20250512,134100,656675210,9600,9600,9600,9600,0
|
|
20250512,134000,656675210,9600,9600,9610,9600,11
|
|
20250512,133900,656569520,9610,9610,9610,9610,0
|
|
20250512,133800,656569520,9610,9610,9610,9610,0
|
|
20250512,133700,656569520,9610,9610,9610,9610,0
|
|
20250512,133600,656569520,9610,9610,9610,9610,0
|
|
20250512,133500,656569520,9610,9610,9610,9610,0
|
|
20250512,133400,656569520,9610,9610,9610,9610,21
|
|
20250512,133300,656367710,9610,9610,9610,9610,0
|
|
20250512,133200,656367710,9610,9610,9640,9610,10
|
|
20250512,133100,656271500,9640,9590,9690,9590,15
|
|
20250512,133000,656127150,9590,9590,9590,9580,36
|
|
20250512,132900,655781930,9580,9590,9590,9580,91
|
|
20250512,132800,654909540,9580,9580,9580,9580,0
|
|
20250512,132700,654909540,9580,9580,9590,9580,190
|
|
20250512,132600,653087650,9540,9540,9540,9540,0
|
|
20250512,132500,653087650,9540,9560,9560,9540,1711
|
|
20250512,132400,636741360,9560,9580,9590,9560,531
|
|
20250512,132300,631655780,9580,9580,9590,9580,182
|
|
20250512,132200,629911110,9570,9570,9570,9570,0
|
|
20250512,132100,629911110,9570,9570,9570,9570,0
|
|
20250512,132000,629911110,9570,9580,9580,9570,20
|
|
20250512,131900,629719520,9570,9570,9570,9570,0
|
|
20250512,131800,629719520,9570,9570,9570,9570,0
|
|
20250512,131700,629719520,9570,9570,9570,9570,158
|
|
20250512,131600,628207460,9570,9570,9570,9570,0
|
|
20250512,131500,628207460,9570,9570,9570,9570,0
|
|
20250512,131400,628207460,9570,9570,9570,9570,7
|
|
20250512,131300,628140470,9570,9570,9570,9570,1
|
|
20250512,131200,628130900,9570,9570,9570,9570,0
|
|
20250512,131100,628130900,9570,9570,9570,9570,0
|
|
20250512,131000,628130900,9570,9580,9580,9570,8
|
|
20250512,130900,628054310,9580,9580,9580,9580,51
|
|
20250512,130800,627565730,9580,9580,9580,9580,0
|
|
20250512,130700,627565730,9580,9580,9580,9580,0
|
|
20250512,130600,627565730,9580,9580,9580,9580,0
|
|
20250512,130500,627565730,9580,9580,9580,9580,1
|
|
20250512,130400,627556150,9570,9570,9570,9570,166
|
|
20250512,130300,625967530,9560,9560,9560,9560,0
|
|
20250512,130200,625967530,9560,9570,9570,9560,110
|
|
20250512,130100,624914880,9570,9570,9570,9570,0
|
|
20250512,130000,624914880,9570,9570,9570,9570,0
|
|
20250512,125900,624914880,9570,9580,9580,9570,17
|
|
20250512,125800,624752030,9580,9590,9590,9580,369
|
|
20250512,125700,621213340,9590,9590,9590,9590,2
|
|
20250512,125600,621194160,9560,9560,9560,9560,0
|
|
20250512,125500,621194160,9560,9560,9560,9560,0
|
|
20250512,125400,621194160,9560,9560,9560,9560,0
|
|
20250512,125300,621194160,9560,9560,9560,9560,0
|
|
20250512,125200,621194160,9560,9560,9560,9560,0
|
|
20250512,125100,621194160,9560,9560,9560,9560,0
|
|
20250512,125000,621194160,9560,9580,9580,9560,630
|
|
20250512,124900,615162170,9580,9580,9580,9580,7
|
|
20250512,124800,615095110,9580,9580,9580,9580,0
|
|
20250512,124700,615095110,9580,9580,9580,9580,0
|
|
20250512,124600,615095110,9580,9590,9590,9580,145
|
|
20250512,124500,613705110,9580,9590,9590,9580,317
|
|
20250512,124400,610665240,9590,9590,9590,9590,4
|
|
20250512,124300,610626880,9590,9590,9590,9590,2
|
|
20250512,124200,610607700,9570,9570,9570,9570,0
|
|
20250512,124100,610607700,9570,9570,9570,9570,0
|
|
20250512,124000,610607700,9570,9590,9590,9570,2
|
|
20250512,123900,610588540,9570,9570,9570,9570,13
|
|
20250512,123800,610464130,9570,9570,9570,9570,0
|
|
20250512,123700,610464130,9570,9570,9570,9570,0
|
|
20250512,123600,610464130,9570,9580,9580,9570,142
|
|
20250512,123500,609104180,9580,9580,9580,9580,0
|
|
20250512,123400,609104180,9580,9580,9580,9580,0
|
|
20250512,123300,609104180,9580,9580,9580,9580,1
|
|
20250512,123200,609094600,9560,9560,9560,9560,0
|
|
20250512,123100,609094600,9560,9560,9560,9560,0
|
|
20250512,123000,609094600,9560,9560,9560,9560,0
|
|
20250512,122900,609094600,9560,9560,9560,9560,2
|
|
20250512,122800,609075480,9560,9560,9560,9560,0
|
|
20250512,122700,609075480,9560,9560,9560,9560,1
|
|
20250512,122600,609065920,9570,9570,9570,9560,264
|
|
20250512,122500,606539570,9570,9560,9570,9560,6
|
|
20250512,122400,606482180,9560,9570,9600,9560,321
|
|
20250512,122300,603410300,9600,9600,9600,9600,0
|
|
20250512,122200,603410300,9600,9570,9600,9560,368
|
|
20250512,122100,599888680,9570,9590,9590,9570,137
|
|
20250512,122000,598575310,9590,9590,9590,9590,0
|
|
20250512,121900,598575310,9590,9600,9600,9590,158
|
|
20250512,121800,597058590,9590,9600,9600,9590,84
|
|
20250512,121700,596252230,9590,9590,9590,9590,70
|
|
20250512,121600,595580930,9590,9590,9590,9590,4
|
|
20250512,121500,595542570,9600,9600,9600,9600,70
|
|
20250512,121400,594870570,9570,9590,9590,9570,211
|
|
20250512,121300,592848940,9580,9580,9580,9580,0
|
|
20250512,121200,592848940,9580,9580,9580,9580,0
|
|
20250512,121100,592848940,9580,9580,9580,9580,0
|
|
20250512,121000,592848940,9580,9580,9580,9580,0
|
|
20250512,120900,592848940,9580,9590,9590,9580,102
|
|
20250512,120800,591870810,9570,9570,9570,9570,0
|
|
20250512,120700,591870810,9570,9570,9570,9570,126
|
|
20250512,120600,590664990,9570,9590,9590,9570,216
|
|
20250512,120500,588595790,9580,9570,9580,9570,147
|
|
20250512,120400,587188970,9570,9640,9640,9570,4909
|
|
20250512,120300,539949600,9650,9650,9650,9650,1
|
|
20250512,120200,539939950,9650,9650,9650,9650,10
|
|
20250512,120100,539843450,9650,9650,9650,9650,1
|
|
20250512,120000,539833800,9650,9650,9650,9650,0
|
|
20250512,115900,539833800,9650,9650,9650,9640,399
|
|
20250512,115800,535986930,9640,9640,9640,9640,0
|
|
20250512,115700,535986930,9640,9640,9640,9640,0
|
|
20250512,115600,535986930,9640,9640,9640,9640,0
|
|
20250512,115500,535986930,9640,9640,9640,9640,0
|
|
20250512,115400,535986930,9640,9640,9640,9640,0
|
|
20250512,115300,535986930,9640,9660,9660,9640,2381
|
|
20250512,115200,513002750,9660,9660,9660,9660,105
|
|
20250512,115100,511988450,9660,9670,9670,9660,1762
|
|
20250512,115000,494959290,9670,9670,9670,9670,0
|
|
20250512,114900,494959290,9670,9670,9670,9670,5
|
|
20250512,114800,494910940,9670,9670,9670,9670,432
|
|
20250512,114700,490733500,9680,9680,9680,9680,0
|
|
20250512,114600,490733500,9680,9680,9680,9680,0
|
|
20250512,114500,490733500,9680,9690,9690,9680,2
|
|
20250512,114400,490714130,9670,9670,9670,9670,0
|
|
20250512,114300,490714130,9670,9670,9670,9670,0
|
|
20250512,114200,490714130,9670,9670,9670,9670,0
|
|
20250512,114100,490714130,9670,9670,9670,9670,421
|
|
20250512,114000,486643060,9670,9670,9670,9670,105
|
|
20250512,113900,485627710,9700,9700,9700,9700,0
|
|
20250512,113800,485627710,9700,9700,9710,9700,151
|
|
20250512,113700,484163000,9660,9660,9660,9660,0
|
|
20250512,113600,484163000,9660,9670,9670,9660,53
|
|
20250512,113500,483650550,9670,9670,9670,9660,760
|
|
20250512,113400,476306140,9670,9720,9720,9670,2937
|
|
20250512,113300,447857760,9740,9730,9740,9730,112
|
|
20250512,113200,446766900,9740,9730,9740,9730,2
|
|
20250512,113100,446747430,9730,9730,9740,9730,4
|
|
20250512,113000,446708490,9710,9710,9710,9710,0
|
|
20250512,112900,446708490,9710,9720,9720,9700,142
|
|
20250512,112800,445328870,9710,9710,9730,9700,728
|
|
20250512,112700,438256230,9720,9720,9720,9720,1
|
|
20250512,112600,438246510,9710,9710,9710,9710,1
|
|
20250512,112500,438236800,9710,9710,9710,9700,126
|
|
20250512,112400,437013550,9710,9710,9710,9710,0
|
|
20250512,112300,437013550,9710,9710,9710,9710,0
|
|
20250512,112200,437013550,9710,9720,9720,9710,34
|
|
20250512,112100,436683090,9710,9710,9710,9710,0
|
|
20250512,112000,436683090,9710,9710,9710,9710,0
|
|
20250512,111900,436683090,9710,9710,9710,9710,0
|
|
20250512,111800,436683090,9710,9710,9710,9690,2323
|
|
20250512,111700,414140880,9710,9710,9710,9700,1053
|
|
20250512,111600,403924830,9700,9700,9700,9700,737
|
|
20250512,111500,396775930,9690,9700,9700,9690,173
|
|
20250512,111400,395097910,9700,9730,9730,9700,1639
|
|
20250512,111300,379184730,9720,9730,9730,9720,105
|
|
20250512,111200,378163130,9720,9720,9720,9720,202
|
|
20250512,111100,376199690,9740,9750,9750,9740,52
|
|
20250512,111000,375692700,9720,9740,9740,9720,1223
|
|
20250512,110900,363788160,9740,9740,9740,9740,3
|
|
20250512,110800,363758940,9740,9740,9740,9740,0
|
|
20250512,110700,363758940,9740,9740,9740,9740,0
|
|
20250512,110600,363758940,9740,9770,9770,9740,1270
|
|
20250512,110500,351370260,9760,9760,9760,9760,0
|
|
20250512,110400,351370260,9760,9760,9760,9760,1
|
|
20250512,110300,351360500,9760,9770,9770,9760,525
|
|
20250512,110200,346231500,9750,9750,9750,9750,0
|
|
20250512,110100,346231500,9750,9750,9750,9750,0
|
|
20250512,110000,346231500,9750,9750,9750,9750,1
|
|
20250512,105900,346221750,9760,9760,9760,9760,1
|
|
20250512,105800,346211990,9740,9740,9740,9740,0
|
|
20250512,105700,346211990,9740,9740,9740,9740,105
|
|
20250512,105600,345189290,9740,9740,9740,9740,0
|
|
20250512,105500,345189290,9740,9740,9740,9740,0
|
|
20250512,105400,345189290,9740,9750,9750,9740,271
|
|
20250512,105300,342547160,9750,9750,9750,9750,1
|
|
20250512,105200,342537410,9730,9740,9740,9730,526
|
|
20250512,105100,337414430,9730,9730,9730,9730,0
|
|
20250512,105000,337414430,9730,9730,9730,9730,0
|
|
20250512,104900,337414430,9730,9740,9740,9730,538
|
|
20250512,104800,332174460,9740,9750,9750,9740,764
|
|
20250512,104700,324725770,9750,9750,9750,9750,624
|
|
20250512,104600,318641770,9760,9760,9760,9760,1
|
|
20250512,104500,318632010,9750,9750,9750,9750,0
|
|
20250512,104400,318632010,9750,9750,9750,9750,0
|
|
20250512,104300,318632010,9750,9750,9750,9750,0
|
|
20250512,104200,318632010,9750,9750,9750,9750,0
|
|
20250512,104100,318632010,9750,9750,9750,9750,0
|
|
20250512,104000,318632010,9750,9770,9770,9750,263
|
|
20250512,103900,316067520,9740,9740,9740,9740,0
|
|
20250512,103800,316067520,9740,9790,9790,9740,2163
|
|
20250512,103700,294948190,9790,9800,9800,9790,11
|
|
20250512,103600,294840400,9780,9780,9780,9780,0
|
|
20250512,103500,294840400,9780,9780,9780,9780,8
|
|
20250512,103400,294762160,9770,9770,9780,9770,52
|
|
20250512,103300,294253720,9760,9790,9790,9760,1287
|
|
20250512,103200,281676060,9800,9810,9810,9790,1241
|
|
20250512,103100,269519420,9810,9820,9820,9810,26
|
|
20250512,103000,269264260,9830,9830,9830,9830,0
|
|
20250512,102900,269264260,9830,9830,9830,9830,0
|
|
20250512,102800,269264260,9830,9830,9830,9830,0
|
|
20250512,102700,269264260,9830,9830,9830,9830,0
|
|
20250512,102600,269264260,9830,9830,9830,9830,10
|
|
20250512,102500,269165960,9810,9810,9810,9810,0
|
|
20250512,102400,269165960,9810,9830,9830,9800,512
|
|
20250512,102300,264146610,9840,9840,9840,9840,0
|
|
20250512,102200,264146610,9840,9840,9840,9840,0
|
|
20250512,102100,264146610,9840,9830,9850,9830,5
|
|
20250512,102000,264097390,9860,9830,9860,9830,99
|
|
20250512,101900,263124060,9860,9820,9860,9820,64
|
|
20250512,101800,262494960,9820,9820,9820,9820,0
|
|
20250512,101700,262494960,9820,9810,9820,9810,58
|
|
20250512,101600,261925430,9820,9810,9820,9810,10
|
|
20250512,101500,261827310,9810,9800,9810,9800,108
|
|
20250512,101400,260768900,9800,9800,9800,9800,1
|
|
20250512,101300,260759100,9810,9820,9820,9810,202
|
|
20250512,101200,258775470,9800,9810,9820,9800,419
|
|
20250512,101100,254663940,9800,9790,9800,9780,1403
|
|
20250512,101000,240915280,9790,9780,9790,9780,434
|
|
20250512,100900,236668740,9780,9780,9780,9780,211
|
|
20250512,100800,234605160,9780,9790,9790,9780,32
|
|
20250512,100700,234291900,9780,9780,9780,9780,84
|
|
20250512,100600,233470380,9780,9780,9780,9780,0
|
|
20250512,100500,233470380,9780,9780,9780,9780,7
|
|
20250512,100400,233401920,9780,9780,9780,9780,2
|
|
20250512,100300,233382360,9780,9780,9780,9770,1411
|
|
20250512,100200,219586770,9780,9780,9780,9780,0
|
|
20250512,100100,219586770,9780,9800,9800,9780,723
|
|
20250512,100000,212506920,9790,9790,9790,9790,0
|
|
20250512,095900,212506920,9790,9800,9800,9790,37
|
|
20250512,095800,212144360,9800,9800,9800,9800,169
|
|
20250512,095700,210488160,9790,9790,9800,9790,354
|
|
20250512,095600,207019700,9790,9800,9800,9790,378
|
|
20250512,095500,203315490,9790,9800,9800,9790,211
|
|
20250512,095400,201247790,9790,9800,9800,9790,211
|
|
20250512,095300,199180100,9790,9800,9800,9790,39
|
|
20250512,095200,198797920,9790,9790,9800,9790,135
|
|
20250512,095100,197475000,9790,9800,9800,9790,126
|
|
20250512,095000,196240250,9800,9800,9800,9800,1
|
|
20250512,094900,196230450,9780,9780,9780,9780,105
|
|
20250512,094800,195203550,9780,9770,9800,9770,265
|
|
20250512,094700,192606810,9800,9800,9800,9800,0
|
|
20250512,094600,192606810,9800,9790,9800,9790,7
|
|
20250512,094500,192538270,9770,9790,9790,9770,361
|
|
20250512,094400,189004270,9790,9790,9790,9790,1
|
|
20250512,094300,188994480,9790,9760,9790,9760,14
|
|
20250512,094200,188857610,9760,9760,9770,9760,155
|
|
20250512,094100,187343320,9770,9760,9790,9760,55
|
|
20250512,094000,186805650,9730,9760,9760,9730,1001
|
|
20250512,093900,177054290,9760,9770,9780,9760,4
|
|
20250512,093800,177015220,9780,9770,9780,9760,50
|
|
20250512,093700,176526710,9770,9760,9770,9760,3
|
|
20250512,093600,176497410,9760,9730,9760,9730,258
|
|
20250512,093500,173986690,9710,9720,9720,9710,108
|
|
20250512,093400,172936970,9710,9710,9720,9710,164
|
|
20250512,093300,171344330,9700,9710,9710,9700,9
|
|
20250512,093200,171257010,9700,9700,9700,9700,11
|
|
20250512,093100,171150310,9700,9700,9710,9700,417
|
|
20250512,093000,167105400,9700,9700,9700,9700,123
|
|
20250512,092900,165912300,9700,9710,9710,9700,20
|
|
20250512,092800,165718110,9700,9710,9710,9690,529
|
|
20250512,092700,160587660,9710,9720,9720,9710,35
|
|
20250512,092600,160247490,9710,9710,9720,9710,3
|
|
20250512,092500,160218350,9720,9690,9720,9680,291
|
|
20250512,092400,157398620,9680,9680,9680,9670,659
|
|
20250512,092300,151023450,9690,9690,9690,9690,1
|
|
20250512,092200,151013760,9680,9680,9680,9680,0
|
|
20250512,092100,151013760,9680,9700,9700,9680,832
|
|
20250512,092000,142952710,9690,9690,9700,9690,1220
|
|
20250512,091900,131121670,9690,9690,9690,9690,8
|
|
20250512,091800,131044150,9660,9710,9715,9660,575
|
|
20250512,091700,125469140,9710,9780,9780,9710,3830
|
|
20250512,091600,88110780,9780,9810,9810,9770,227
|
|
20250512,091500,85888770,9810,9810,9820,9810,183
|
|
20250512,091400,84093530,9810,9800,9820,9800,121
|
|
20250512,091300,82905500,9820,9790,9820,9770,116
|
|
20250512,091200,81770780,9780,9800,9800,9780,2974
|
|
20250512,091100,52656550,9790,9830,9830,9780,14
|
|
20250512,091000,52519420,9800,9840,9840,9800,208
|
|
20250512,090900,50478900,9850,9820,9850,9820,2
|
|
20250512,090800,50459230,9850,9850,9890,9810,627
|
|
20250512,090700,44267240,9890,9890,9890,9850,416
|
|
20250512,090600,40163050,9900,9840,9900,9840,43
|
|
20250512,090500,39738540,9870,9910,9910,9820,1019
|
|
20250512,090400,29642090,9910,9960,9960,9910,1197
|
|
20250512,090300,17759070,9960,9960,9960,9960,158
|
|
20250512,090200,16185390,9980,9960,9990,9960,417
|
|
20250512,090100,12019920,9960,9960,9960,9960,6
|
|
20250512,090000,11960160,9960,9910,9990,9910,1202
|