655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,195200,222463075,24650,24650,24650,24650,61
|
|
20250513,195100,222463075,24650,24650,24650,24650,0
|
|
20250513,195000,222463075,24650,24650,24650,24650,0
|
|
20250513,194900,222463075,24650,24650,24650,24650,0
|
|
20250513,194800,222463075,24650,24650,24650,24650,0
|
|
20250513,194700,222463075,24650,24650,24650,24650,0
|
|
20250513,194600,222463075,24650,24650,24650,24650,0
|
|
20250513,194500,222463075,24650,24650,24650,24650,0
|
|
20250513,194400,222463075,24650,24650,24650,24650,0
|
|
20250513,194300,222463075,24650,24650,24650,24650,0
|
|
20250513,194200,222463075,24650,24650,24650,24650,0
|
|
20250513,194100,222463075,24650,24650,24650,24650,0
|
|
20250513,194000,222463075,24650,24650,24650,24650,0
|
|
20250513,193900,222463075,24650,24650,24650,24650,0
|
|
20250513,193800,222463075,24650,24650,24650,24650,0
|
|
20250513,193700,222463075,24650,24650,24650,24650,0
|
|
20250513,193600,222463075,24650,24650,24650,24650,0
|
|
20250513,193500,222463075,24650,24650,24650,24650,0
|
|
20250513,193400,222463075,24650,24650,24650,24650,0
|
|
20250513,193300,222463075,24650,24650,24650,24650,0
|
|
20250513,193200,222463075,24650,24650,24650,24650,0
|
|
20250513,193100,222463075,24650,24650,24650,24650,0
|
|
20250513,193000,222463075,24650,24650,24650,24650,0
|
|
20250513,192900,222463075,24650,24650,24650,24650,0
|
|
20250513,192800,222463075,24650,24650,24650,24650,0
|
|
20250513,192700,222463075,24650,24650,24650,24650,0
|
|
20250513,192600,222463075,24650,24650,24650,24650,0
|
|
20250513,192500,222463075,24650,24650,24650,24650,0
|
|
20250513,192400,222463075,24650,24650,24650,24650,0
|
|
20250513,192300,222463075,24650,24650,24650,24650,0
|
|
20250513,192200,222463075,24650,24650,24650,24650,61
|
|
20250513,192100,222463075,24650,24650,24650,24650,0
|
|
20250513,192000,222463075,24650,24650,24650,24650,0
|
|
20250513,191900,222463075,24650,24650,24650,24650,0
|
|
20250513,191800,222463075,24650,24650,24650,24650,0
|
|
20250513,191700,222463075,24650,24650,24650,24650,0
|
|
20250513,191600,222463075,24650,24650,24650,24650,0
|
|
20250513,191500,222463075,24650,24650,24650,24650,0
|
|
20250513,191400,222463075,24650,24650,24650,24650,0
|
|
20250513,191300,222463075,24650,24650,24650,24650,0
|
|
20250513,191200,222463075,24650,24650,24650,24650,0
|
|
20250513,191100,222463075,24650,24650,24650,24650,0
|
|
20250513,191000,222463075,24650,24650,24650,24650,0
|
|
20250513,190900,222463075,24650,24650,24650,24650,0
|
|
20250513,190800,222463075,24650,24650,24650,24650,0
|
|
20250513,190700,222463075,24650,24650,24650,24650,0
|
|
20250513,190600,222463075,24650,24650,24650,24650,0
|
|
20250513,190500,222463075,24650,24650,24650,24650,0
|
|
20250513,190400,222463075,24650,24650,24650,24650,0
|
|
20250513,190300,222463075,24650,24650,24650,24650,0
|
|
20250513,190200,222463075,24650,24650,24650,24650,0
|
|
20250513,190100,222463075,24650,24650,24650,24650,0
|
|
20250513,190000,222463075,24650,24650,24650,24650,0
|
|
20250513,185900,222463075,24650,24650,24650,24650,0
|
|
20250513,185800,222463075,24650,24650,24650,24650,0
|
|
20250513,185700,222463075,24650,24650,24650,24650,0
|
|
20250513,185600,222463075,24650,24650,24650,24650,0
|
|
20250513,185500,222463075,24650,24650,24650,24650,0
|
|
20250513,185400,222463075,24650,24650,24650,24650,0
|
|
20250513,185300,222463075,24650,24650,24650,24650,0
|
|
20250513,185200,222463075,24650,24650,24650,24650,61
|
|
20250513,185100,222463075,24650,24650,24650,24650,0
|
|
20250513,185000,222463075,24650,24650,24650,24650,0
|
|
20250513,184900,222463075,24650,24650,24650,24650,0
|
|
20250513,184800,222463075,24650,24650,24650,24650,0
|
|
20250513,184700,222463075,24650,24650,24650,24650,0
|
|
20250513,184600,222463075,24650,24650,24650,24650,0
|
|
20250513,184500,222463075,24650,24650,24650,24650,0
|
|
20250513,184400,222463075,24650,24650,24650,24650,0
|
|
20250513,184300,222463075,24650,24650,24650,24650,0
|
|
20250513,184200,222463075,24650,24650,24650,24650,0
|
|
20250513,184100,222463075,24650,24650,24650,24650,0
|
|
20250513,184000,222463075,24650,24650,24650,24650,0
|
|
20250513,183900,222463075,24650,24650,24650,24650,0
|
|
20250513,183800,222463075,24650,24650,24650,24650,0
|
|
20250513,183700,222463075,24650,24650,24650,24650,0
|
|
20250513,183600,222463075,24650,24650,24650,24650,0
|
|
20250513,183500,222463075,24650,24650,24650,24650,0
|
|
20250513,183400,222463075,24650,24650,24650,24650,0
|
|
20250513,183300,222463075,24650,24650,24650,24650,0
|
|
20250513,183200,222463075,24650,24650,24650,24650,0
|
|
20250513,183100,222463075,24650,24650,24650,24650,0
|
|
20250513,183000,222463075,24650,24650,24650,24650,0
|
|
20250513,182900,222463075,24650,24650,24650,24650,0
|
|
20250513,182800,222463075,24650,24650,24650,24650,0
|
|
20250513,182700,222463075,24650,24650,24650,24650,0
|
|
20250513,182600,222463075,24650,24650,24650,24650,0
|
|
20250513,182500,222463075,24650,24650,24650,24650,0
|
|
20250513,182400,222463075,24650,24650,24650,24650,0
|
|
20250513,182300,222463075,24650,24650,24650,24650,0
|
|
20250513,182200,222463075,24650,24650,24650,24650,61
|
|
20250513,182100,222463075,24650,24650,24650,24650,0
|
|
20250513,182000,222463075,24650,24650,24650,24650,0
|
|
20250513,181900,222463075,24650,24650,24650,24650,0
|
|
20250513,181800,222463075,24650,24650,24650,24650,0
|
|
20250513,181700,222463075,24650,24650,24650,24650,0
|
|
20250513,181600,222463075,24650,24650,24650,24650,0
|
|
20250513,181500,222463075,24650,24650,24650,24650,0
|
|
20250513,181400,222463075,24650,24650,24650,24650,0
|
|
20250513,181300,222463075,24650,24650,24650,24650,0
|
|
20250513,181200,222463075,24650,24650,24650,24650,0
|
|
20250513,181100,222463075,24650,24650,24650,24650,0
|
|
20250513,181000,222463075,24650,24650,24650,24650,0
|
|
20250513,180900,222463075,24650,24650,24650,24650,0
|
|
20250513,180800,222463075,24650,24650,24650,24650,0
|
|
20250513,180700,222463075,24650,24650,24650,24650,0
|
|
20250513,180600,222463075,24650,24650,24650,24650,0
|
|
20250513,180500,222463075,24650,24650,24650,24650,0
|
|
20250513,180400,222463075,24650,24650,24650,24650,0
|
|
20250513,180300,222463075,24650,24650,24650,24650,0
|
|
20250513,180200,222463075,24650,24650,24650,24650,0
|
|
20250513,180100,222463075,24650,24650,24650,24650,0
|
|
20250513,180000,222463075,24650,24650,24650,24650,0
|
|
20250513,175900,222463075,24650,24650,24650,24650,0
|
|
20250513,175800,222463075,24650,24650,24650,24650,0
|
|
20250513,175700,222463075,24650,24650,24650,24650,0
|
|
20250513,175600,222463075,24650,24650,24650,24650,0
|
|
20250513,175500,222463075,24650,24650,24650,24650,0
|
|
20250513,175400,222463075,24650,24650,24650,24650,0
|
|
20250513,175300,222463075,24650,24650,24650,24650,0
|
|
20250513,175200,222463075,24650,24650,24650,24650,61
|
|
20250513,175100,222463075,24650,24650,24650,24650,0
|
|
20250513,175000,222463075,24650,24650,24650,24650,0
|
|
20250513,174900,222463075,24650,24650,24650,24650,0
|
|
20250513,174800,222463075,24650,24650,24650,24650,0
|
|
20250513,174700,222463075,24650,24650,24650,24650,0
|
|
20250513,174600,222463075,24650,24650,24650,24650,0
|
|
20250513,174500,222463075,24650,24650,24650,24650,0
|
|
20250513,174400,222463075,24650,24650,24650,24650,0
|
|
20250513,174300,222463075,24650,24650,24650,24650,0
|
|
20250513,174200,222463075,24650,24650,24650,24650,0
|
|
20250513,174100,222463075,24650,24650,24650,24650,0
|
|
20250513,174000,222463075,24650,24650,24650,24650,0
|
|
20250513,173900,222463075,24650,24650,24650,24650,0
|
|
20250513,173800,222463075,24650,24650,24650,24650,0
|
|
20250513,173700,222463075,24650,24650,24650,24650,0
|
|
20250513,173600,222463075,24650,24650,24650,24650,0
|
|
20250513,173500,222463075,24650,24650,24650,24650,0
|
|
20250513,173400,222463075,24650,24650,24650,24650,0
|
|
20250513,173300,222463075,24650,24650,24650,24650,0
|
|
20250513,173200,222463075,24650,24650,24650,24650,0
|
|
20250513,173100,222463075,24650,24650,24650,24650,0
|
|
20250513,173000,222463075,24650,24650,24650,24650,0
|
|
20250513,172900,222463075,24650,24650,24650,24650,0
|
|
20250513,172800,222463075,24650,24650,24650,24650,0
|
|
20250513,172700,222463075,24650,24650,24650,24650,0
|
|
20250513,172600,222463075,24650,24650,24650,24650,0
|
|
20250513,172500,222463075,24650,24650,24650,24650,0
|
|
20250513,172400,222463075,24650,24650,24650,24650,0
|
|
20250513,172300,222463075,24650,24650,24650,24650,0
|
|
20250513,172200,222463075,24650,24650,24650,24650,61
|
|
20250513,172100,222463075,24650,24650,24650,24650,0
|
|
20250513,172000,222463075,24650,24650,24650,24650,0
|
|
20250513,171900,222463075,24650,24650,24650,24650,0
|
|
20250513,171800,222463075,24650,24650,24650,24650,0
|
|
20250513,171700,222463075,24650,24650,24650,24650,0
|
|
20250513,171600,222463075,24650,24650,24650,24650,0
|
|
20250513,171500,222463075,24650,24650,24650,24650,0
|
|
20250513,171400,222463075,24650,24650,24650,24650,0
|
|
20250513,171300,222463075,24650,24650,24650,24650,0
|
|
20250513,171200,222463075,24650,24650,24650,24650,0
|
|
20250513,171100,222463075,24650,24650,24650,24650,0
|
|
20250513,171000,222463075,24650,24650,24650,24650,0
|
|
20250513,170900,222463075,24650,24650,24650,24650,0
|
|
20250513,170800,222463075,24650,24650,24650,24650,0
|
|
20250513,170700,222463075,24650,24650,24650,24650,0
|
|
20250513,170600,222463075,24650,24650,24650,24650,0
|
|
20250513,170500,222463075,24650,24650,24650,24650,0
|
|
20250513,170400,222463075,24650,24650,24650,24650,0
|
|
20250513,170300,222463075,24650,24650,24650,24650,0
|
|
20250513,170200,222463075,24650,24650,24650,24650,0
|
|
20250513,170100,222463075,24650,24650,24650,24650,0
|
|
20250513,170000,222463075,24650,24650,24650,24650,0
|
|
20250513,165900,222463075,24650,24650,24650,24650,0
|
|
20250513,165800,222463075,24650,24650,24650,24650,0
|
|
20250513,165700,222463075,24650,24650,24650,24650,0
|
|
20250513,165600,222463075,24650,24650,24650,24650,0
|
|
20250513,165500,222463075,24650,24650,24650,24650,0
|
|
20250513,165400,222463075,24650,24650,24650,24650,0
|
|
20250513,165300,222463075,24650,24650,24650,24650,0
|
|
20250513,165200,222463075,24650,24650,24650,24650,61
|
|
20250513,165100,222463075,24650,24650,24650,24650,0
|
|
20250513,165000,222463075,24650,24650,24650,24650,0
|
|
20250513,164900,222463075,24650,24650,24650,24650,0
|
|
20250513,164800,222463075,24650,24650,24650,24650,0
|
|
20250513,164700,222463075,24650,24650,24650,24650,0
|
|
20250513,164600,222463075,24650,24650,24650,24650,0
|
|
20250513,164500,222463075,24650,24650,24650,24650,0
|
|
20250513,164400,222463075,24650,24650,24650,24650,0
|
|
20250513,164300,222463075,24650,24650,24650,24650,0
|
|
20250513,164200,222463075,24650,24650,24650,24650,0
|
|
20250513,164100,222463075,24650,24650,24650,24650,0
|
|
20250513,164000,222463075,24650,24650,24650,24650,0
|
|
20250513,163900,222463075,24650,24650,24650,24650,0
|
|
20250513,163800,222463075,24650,24650,24650,24650,0
|
|
20250513,163700,222463075,24650,24650,24650,24650,0
|
|
20250513,163600,222463075,24650,24650,24650,24650,0
|
|
20250513,163500,222463075,24650,24650,24650,24650,0
|
|
20250513,163400,222463075,24650,24650,24650,24650,0
|
|
20250513,163300,222463075,24650,24650,24650,24650,0
|
|
20250513,163200,222463075,24650,24650,24650,24650,0
|
|
20250513,163100,222463075,24650,24650,24650,24650,0
|
|
20250513,163000,222463075,24650,24650,24650,24650,0
|
|
20250513,162900,222463075,24650,24650,24650,24650,0
|
|
20250513,162800,222463075,24650,24650,24650,24650,0
|
|
20250513,162700,222463075,24650,24650,24650,24650,0
|
|
20250513,162600,222463075,24650,24650,24650,24650,0
|
|
20250513,162500,222463075,24650,24650,24650,24650,0
|
|
20250513,162400,222463075,24650,24650,24650,24650,0
|
|
20250513,162300,222463075,24650,24650,24650,24650,0
|
|
20250513,162200,222463075,24650,24650,24650,24650,61
|
|
20250513,162100,222463075,24650,24650,24650,24650,0
|
|
20250513,162000,222463075,24650,24650,24650,24650,0
|
|
20250513,161900,222463075,24650,24650,24650,24650,0
|
|
20250513,161800,222463075,24650,24650,24650,24650,0
|
|
20250513,161700,222463075,24650,24650,24650,24650,0
|
|
20250513,161600,222463075,24650,24650,24650,24650,0
|
|
20250513,161500,222463075,24650,24650,24650,24650,0
|
|
20250513,161400,222463075,24650,24650,24650,24650,0
|
|
20250513,161300,222463075,24650,24650,24650,24650,0
|
|
20250513,161200,222463075,24650,24650,24650,24650,0
|
|
20250513,161100,222463075,24650,24650,24650,24650,0
|
|
20250513,161000,222463075,24650,24650,24650,24650,0
|
|
20250513,160900,222463075,24650,24650,24650,24650,0
|
|
20250513,160800,222463075,24650,24650,24650,24650,0
|
|
20250513,160700,222463075,24650,24650,24650,24650,0
|
|
20250513,160600,222463075,24650,24650,24650,24650,0
|
|
20250513,160500,222463075,24650,24650,24650,24650,0
|
|
20250513,160400,222463075,24650,24650,24650,24650,0
|
|
20250513,160300,222463075,24650,24650,24650,24650,0
|
|
20250513,160200,222463075,24650,24650,24650,24650,0
|
|
20250513,160100,222463075,24650,24650,24650,24650,0
|
|
20250513,160000,222463075,24650,24650,24650,24650,0
|
|
20250513,155900,222463075,24650,24650,24650,24650,0
|
|
20250513,155800,222463075,24650,24650,24650,24650,0
|
|
20250513,155700,222463075,24650,24650,24650,24650,0
|
|
20250513,155600,222463075,24650,24650,24650,24650,0
|
|
20250513,155500,222463075,24650,24650,24650,24650,0
|
|
20250513,155400,222463075,24650,24650,24650,24650,0
|
|
20250513,155300,222463075,24650,24650,24650,24650,0
|
|
20250513,155200,222463075,24650,24650,24650,24650,61
|
|
20250513,155100,222463075,24650,24650,24650,24650,0
|
|
20250513,155000,222463075,24650,24650,24650,24650,0
|
|
20250513,154900,222463075,24650,24650,24650,24650,0
|
|
20250513,154800,222463075,24650,24650,24650,24650,0
|
|
20250513,154700,222463075,24650,24650,24650,24650,0
|
|
20250513,154600,222463075,24650,24650,24650,24650,0
|
|
20250513,154500,222463075,24650,24650,24650,24650,0
|
|
20250513,154400,222463075,24650,24650,24650,24650,0
|
|
20250513,154300,222463075,24650,24650,24650,24650,0
|
|
20250513,154200,222463075,24650,24650,24650,24650,0
|
|
20250513,154100,222463075,24650,24650,24650,24650,0
|
|
20250513,154000,222463075,24650,24650,24650,24650,0
|
|
20250513,153900,222463075,24650,24650,24650,24650,0
|
|
20250513,153800,222463075,24650,24650,24650,24650,0
|
|
20250513,153700,222463075,24650,24650,24650,24650,0
|
|
20250513,153600,222463075,24650,24650,24650,24650,0
|
|
20250513,153500,222463075,24650,24650,24650,24650,0
|
|
20250513,153400,222463075,24650,24650,24650,24650,0
|
|
20250513,153300,222463075,24650,24650,24650,24650,0
|
|
20250513,153200,222463075,24650,24650,24650,24650,0
|
|
20250513,153100,222463075,24650,24650,24650,24650,0
|
|
20250513,153000,222463075,24650,24650,24650,24650,61
|
|
20250513,152900,220959425,24650,24650,24650,24650,0
|
|
20250513,152800,220959425,24650,24650,24650,24650,0
|
|
20250513,152700,220959425,24650,24650,24650,24650,0
|
|
20250513,152600,220959425,24650,24650,24650,24650,0
|
|
20250513,152500,220959425,24650,24650,24650,24650,0
|
|
20250513,152400,220959425,24650,24650,24650,24650,0
|
|
20250513,152300,220959425,24650,24650,24650,24650,0
|
|
20250513,152200,220959425,24650,24650,24650,24650,0
|
|
20250513,152100,220959425,24650,24650,24650,24650,0
|
|
20250513,152000,220959425,24650,24650,24650,24650,0
|
|
20250513,151900,220959425,24650,24650,24650,24650,22
|
|
20250513,151800,220417125,24650,24650,24650,24650,0
|
|
20250513,151700,220417125,24650,24600,24650,24600,14
|
|
20250513,151600,220072175,24600,24600,24600,24600,1
|
|
20250513,151500,220047575,24650,24650,24650,24650,50
|
|
20250513,151400,218815075,24700,24700,24700,24700,1
|
|
20250513,151300,218790375,24700,24650,24700,24650,12
|
|
20250513,151200,218494075,24700,24700,24700,24700,0
|
|
20250513,151100,218494075,24700,24700,24700,24700,0
|
|
20250513,151000,218494075,24700,24650,24700,24650,14
|
|
20250513,150900,218148425,24650,24700,24700,24650,7
|
|
20250513,150800,217975675,24700,24700,24700,24700,6
|
|
20250513,150700,217827475,24700,24700,24700,24700,4
|
|
20250513,150600,217728675,24700,24700,24700,24650,16
|
|
20250513,150500,217333575,24700,24700,24700,24700,3
|
|
20250513,150400,217259475,24700,24700,24700,24700,3
|
|
20250513,150300,217185375,24700,24650,24700,24650,16
|
|
20250513,150200,216790325,24700,24700,24700,24700,6
|
|
20250513,150100,216642125,24650,24700,24700,24650,50
|
|
20250513,150000,215409475,24700,24700,24700,24700,15
|
|
20250513,145900,215038975,24650,24700,24700,24650,5
|
|
20250513,145800,214915575,24700,24700,24700,24700,3
|
|
20250513,145700,214841475,24700,24700,24700,24700,7
|
|
20250513,145600,214668575,24700,24700,24700,24650,15
|
|
20250513,145500,214298225,24700,24700,24700,24700,3
|
|
20250513,145400,214224125,24700,24700,24700,24700,3
|
|
20250513,145300,214150025,24700,24650,24700,24650,117
|
|
20250513,145200,211260225,24700,24700,24700,24700,6
|
|
20250513,145100,211112025,24700,24700,24700,24700,3
|
|
20250513,145000,211037925,24700,24700,24700,24700,4
|
|
20250513,144900,210939125,24700,24700,24700,24650,15
|
|
20250513,144800,210568775,24700,24700,24700,24700,3
|
|
20250513,144700,210494675,24700,24700,24700,24700,6
|
|
20250513,144600,210346475,24700,24650,24700,24650,16
|
|
20250513,144500,209951375,24700,24700,24700,24700,3
|
|
20250513,144400,209877275,24700,24700,24700,24700,3
|
|
20250513,144300,209803175,24700,24700,24700,24700,14
|
|
20250513,144200,209457375,24700,24700,24700,24650,9
|
|
20250513,144100,209235225,24700,24700,24700,24700,3
|
|
20250513,144000,209161125,24700,24700,24700,24700,3
|
|
20250513,143900,209087025,24700,24650,24700,24650,7
|
|
20250513,143800,208914225,24700,24700,24700,24700,3
|
|
20250513,143700,208840125,24700,24700,24700,24700,6
|
|
20250513,143600,208691925,24700,24650,24700,24650,16
|
|
20250513,143500,208296875,24700,24700,24700,24700,3
|
|
20250513,143400,208222775,24700,24700,24700,24700,3
|
|
20250513,143300,208148675,24700,24700,24700,24700,4
|
|
20250513,143200,208049875,24700,24700,24700,24650,18
|
|
20250513,143100,207605375,24700,24700,24700,24700,3
|
|
20250513,143000,207531275,24700,24700,24700,24700,4
|
|
20250513,142900,207432475,24700,24650,24700,24650,7
|
|
20250513,142800,207259725,24700,24700,24700,24700,3
|
|
20250513,142700,207185625,24700,24700,24700,24700,16
|
|
20250513,142600,206790425,24650,24650,24700,24650,220
|
|
20250513,142500,201367275,24700,24700,24700,24700,3
|
|
20250513,142400,201293175,24700,24700,24700,24700,4
|
|
20250513,142300,201194375,24700,24650,24700,24650,403
|
|
20250513,142200,191260275,24650,24650,24650,24600,20
|
|
20250513,142100,190767425,24650,24650,24650,24650,3
|
|
20250513,142000,190693475,24650,24650,24650,24650,3
|
|
20250513,141900,190619525,24650,24600,24650,24600,5
|
|
20250513,141800,190496325,24600,24650,24650,24600,4
|
|
20250513,141700,190397775,24650,24650,24650,24650,6
|
|
20250513,141600,190249875,24650,24650,24650,24650,3
|
|
20250513,141500,190175925,24650,24600,24650,24550,15
|
|
20250513,141400,189807025,24600,24650,24650,24600,12
|
|
20250513,141300,189511675,24650,24650,24650,24650,3
|
|
20250513,141200,189437725,24650,24650,24650,24600,9
|
|
20250513,141100,189215975,24650,24625,24650,24550,45
|
|
20250513,141000,188110300,24650,24650,24650,24650,4
|
|
20250513,140900,188011700,24650,24650,24650,24625,5
|
|
20250513,140800,187888475,24650,24600,24650,24600,19
|
|
20250513,140700,187420475,24650,24650,24650,24650,6
|
|
20250513,140600,187272575,24650,24650,24650,24650,3
|
|
20250513,140500,187198625,24650,24600,24650,24600,17
|
|
20250513,140400,186779675,24650,24600,24650,24600,5
|
|
20250513,140300,186656525,24650,24650,24650,24650,3
|
|
20250513,140200,186582575,24650,24650,24650,24650,15
|
|
20250513,140100,186212825,24600,24650,24700,24600,21
|
|
20250513,140000,185695075,24650,24700,24700,24650,5
|
|
20250513,135900,185571675,24700,24700,24700,24700,3
|
|
20250513,135800,185497575,24700,24650,24700,24650,17
|
|
20250513,135700,185077775,24700,24700,24700,24700,6
|
|
20250513,135600,184929575,24700,24700,24700,24700,3
|
|
20250513,135500,184855475,24700,24650,24700,24650,17
|
|
20250513,135400,184435725,24700,24700,24700,24700,13
|
|
20250513,135300,184114625,24700,24700,24700,24700,3
|
|
20250513,135200,184040525,24700,24700,24700,24700,6
|
|
20250513,135100,183892325,24700,24700,24700,24650,8
|
|
20250513,135000,183694825,24750,24750,24750,24750,4
|
|
20250513,134900,183595825,24750,24750,24750,24750,3
|
|
20250513,134800,183521575,24750,24700,24750,24700,17
|
|
20250513,134700,183100975,24750,24850,24850,24750,7
|
|
20250513,134600,182927425,24850,24850,24850,24850,3
|
|
20250513,134500,182852875,24850,24800,24850,24800,14
|
|
20250513,134400,182505475,24850,24850,24850,24850,3
|
|
20250513,134300,182430925,24850,24850,24850,24850,3
|
|
20250513,134200,182356375,24850,24850,24850,24850,3
|
|
20250513,134100,182281825,24850,24850,24850,24800,18
|
|
20250513,134000,181835075,24850,24850,24850,24850,3
|
|
20250513,133900,181760525,24850,24850,24850,24850,3
|
|
20250513,133800,181685975,24850,24800,24850,24800,24
|
|
20250513,133700,181090625,24850,24850,24850,24850,3
|
|
20250513,133600,181016075,24850,24850,24850,24850,6
|
|
20250513,133500,180866975,24800,24800,24800,24800,3
|
|
20250513,133400,180792575,24850,24850,24850,24850,3
|
|
20250513,133300,180718025,24850,24850,24850,24850,3
|
|
20250513,133200,180643475,24850,24850,24850,24850,3
|
|
20250513,133100,180568925,24850,24800,24850,24800,28
|
|
20250513,133000,179873775,24850,24850,24850,24850,3
|
|
20250513,132900,179799225,24850,24850,24850,24850,3
|
|
20250513,132800,179724675,24850,24850,24850,24850,3
|
|
20250513,132700,179650125,24800,24800,24800,24800,3
|
|
20250513,132600,179575725,24850,24900,24900,24650,27
|
|
20250513,132500,178907975,24900,24900,24900,24900,4
|
|
20250513,132400,178808375,24900,24850,24900,24850,15
|
|
20250513,132300,178435025,24900,24900,24900,24900,3
|
|
20250513,132200,178360325,24900,24900,24900,24900,3
|
|
20250513,132100,178285625,24900,24850,24900,24850,15
|
|
20250513,132000,177912225,24850,24900,24900,24850,4
|
|
20250513,131900,177812675,24900,24900,24900,24900,3
|
|
20250513,131800,177737975,24900,24900,24900,24900,4
|
|
20250513,131700,177638375,24900,24850,24900,24850,12
|
|
20250513,131600,177339675,24900,24850,24900,24850,7
|
|
20250513,131500,177165575,24850,24850,24850,24850,3
|
|
20250513,131400,177091025,24850,24850,24850,24850,13
|
|
20250513,131300,176767975,24900,24850,24900,24850,5
|
|
20250513,131200,176643575,24850,24850,24850,24850,2
|
|
20250513,131100,176593875,24850,24850,24850,24850,17
|
|
20250513,131000,176171425,24900,24900,24900,24900,3
|
|
20250513,130900,176096725,24900,24900,24900,24900,3
|
|
20250513,130800,176022025,24900,24850,24900,24850,4
|
|
20250513,130700,175922475,24900,24850,24900,24850,14
|
|
20250513,130600,175573925,24950,24950,24950,24950,6
|
|
20250513,130500,175424225,24950,24950,24950,24950,3
|
|
20250513,130400,175349375,24950,24950,24950,24950,23
|
|
20250513,130300,174775525,24900,25050,25050,24900,5
|
|
20250513,130200,174650575,25050,25050,25050,25050,9
|
|
20250513,130100,174425125,25050,24800,25050,24800,409
|
|
20250513,130000,164224375,24800,24750,24800,24750,18
|
|
20250513,125900,163778175,24800,24800,24800,24800,3
|
|
20250513,125800,163703775,24800,24750,24800,24750,4
|
|
20250513,125700,163604625,24800,24800,24800,24800,14
|
|
20250513,125600,163257425,24750,24800,24800,24750,9
|
|
20250513,125500,163034350,24800,24800,24800,24800,3
|
|
20250513,125400,162959950,24800,24800,24800,24800,3
|
|
20250513,125300,162885550,24800,24725,24800,24725,3
|
|
20250513,125200,162811225,24850,24850,24850,24850,3
|
|
20250513,125100,162736675,24850,24850,24850,24750,6
|
|
20250513,125000,162587675,24850,24800,24850,24800,24
|
|
20250513,124900,161991875,24850,24850,24850,24850,3
|
|
20250513,124800,161917325,24850,24750,24850,24750,3
|
|
20250513,124700,161842875,24850,24800,24850,24800,56
|
|
20250513,124600,160453925,24800,24775,24850,24775,6
|
|
20250513,124500,160305050,24850,24850,24850,24850,3
|
|
20250513,124400,160230500,24850,24775,24850,24775,3
|
|
20250513,124300,160156025,24800,24800,24850,24800,36
|
|
20250513,124200,159263175,24850,24850,24850,24850,4
|
|
20250513,124100,159163775,24850,24750,24850,24750,6
|
|
20250513,124000,159014775,24800,24800,24850,24800,42
|
|
20250513,123900,157972725,24800,24775,24850,24775,4
|
|
20250513,123800,157873450,24850,24850,24850,24850,3
|
|
20250513,123700,157798900,24850,24800,24850,24800,23
|
|
20250513,123600,157228350,24850,24850,24850,24800,20
|
|
20250513,123500,156731450,24850,24850,24850,24825,7
|
|
20250513,123400,156557525,24850,24825,24850,24825,3
|
|
20250513,123300,156483000,24850,24800,24850,24800,6
|
|
20250513,123200,156334050,24850,24775,24850,24775,3
|
|
20250513,123100,156259575,24850,24850,24850,24850,6
|
|
20250513,123000,156110475,24850,24800,24850,24800,29
|
|
20250513,122900,155391125,24850,24850,24850,24850,3
|
|
20250513,122800,155316575,24850,24750,24850,24750,3
|
|
20250513,122700,155242125,24800,24850,24850,24800,45
|
|
20250513,122600,154125925,24850,24850,24850,24800,8
|
|
20250513,122500,153927250,24850,24800,24850,24800,43
|
|
20250513,122400,152858850,24800,24850,24850,24800,45
|
|
20250513,122300,151742700,24850,24775,24850,24775,5
|
|
20250513,122200,151618575,24800,24750,24850,24750,13
|
|
20250513,122100,151296475,24850,24850,24850,24800,6
|
|
20250513,122000,151147425,24850,24800,24850,24800,3
|
|
20250513,121900,151072925,24800,24800,24800,24800,46
|
|
20250513,121800,149932125,24850,24850,24850,24850,3
|
|
20250513,121700,149857575,24775,24775,24775,24775,3
|
|
20250513,121600,149783250,24775,24850,24850,24775,38
|
|
20250513,121500,148840825,24800,24750,24850,24750,5
|
|
20250513,121400,148716775,24850,24800,24850,24800,24
|
|
20250513,121300,148121425,24850,24850,24850,24850,14
|
|
20250513,121200,147773525,24800,24850,24850,24800,113
|
|
20250513,121100,144965575,24850,24850,24850,24850,3
|
|
20250513,121000,144891025,24850,24850,24850,24800,6
|
|
20250513,120900,144741975,24800,24800,24800,24775,37
|
|
20250513,120800,143824400,24800,24800,24800,24800,43
|
|
20250513,120700,142758000,24850,24800,24850,24800,3
|
|
20250513,120600,142683500,24850,24800,24850,24800,12
|
|
20250513,120500,142385750,24800,24800,24800,24750,9
|
|
20250513,120400,142162650,24800,24775,24800,24775,3
|
|
20250513,120300,142088275,24800,24800,24800,24800,3
|
|
20250513,120200,142013875,24800,24825,24850,24800,42
|
|
20250513,120100,140972100,24850,24850,24850,24850,3
|
|
20250513,120000,140897550,24850,24850,24850,24850,6
|
|
20250513,115900,140748450,24850,24800,24850,24800,19
|
|
20250513,115800,140276750,24800,24850,24850,24800,5
|
|
20250513,115700,140152550,24850,24800,24850,24800,3
|
|
20250513,115600,140078050,24850,24850,24850,24850,3
|
|
20250513,115500,140003500,24800,24850,24850,24750,6
|
|
20250513,115400,139854600,24850,24850,24850,24850,3
|
|
20250513,115300,139780050,24850,24850,24850,24850,3
|
|
20250513,115200,139705500,24800,24800,24850,24800,30
|
|
20250513,115100,138961050,24850,24750,24850,24750,3
|
|
20250513,115000,138886600,24850,24750,24850,24750,6
|
|
20250513,114900,138737600,24800,24800,24800,24800,29
|
|
20250513,114800,138018400,24850,24850,24850,24850,3
|
|
20250513,114700,137943850,24850,24850,24850,24850,3
|
|
20250513,114600,137869300,24850,24750,24850,24750,3
|
|
20250513,114500,137794850,24800,24750,24850,24750,58
|
|
20250513,114400,136356400,24850,24850,24850,24850,4
|
|
20250513,114300,136257000,24850,24750,24850,24750,3
|
|
20250513,114200,136182550,24850,24850,24850,24850,3
|
|
20250513,114100,136108000,24800,24800,24800,24800,4
|
|
20250513,114000,136008800,24850,24750,24850,24650,7
|
|
20250513,113900,135835150,24850,24850,24850,24850,3
|
|
20250513,113800,135760600,24800,24775,24800,24775,56
|
|
20250513,113700,134371825,24850,24850,24850,24850,3
|
|
20250513,113600,134297275,24850,24850,24850,24850,3
|
|
20250513,113500,134222725,24850,24800,24850,24800,25
|
|
20250513,113400,133602575,24850,24775,24850,24775,3
|
|
20250513,113300,133528100,24850,24850,24850,24850,6
|
|
20250513,113200,133379000,24850,24850,24850,24850,14
|
|
20250513,113100,133031100,24800,24800,24800,24800,46
|
|
20250513,113000,131890300,24850,24850,24850,24850,6
|
|
20250513,112900,131741200,24850,24850,24850,24850,4
|
|
20250513,112800,131641800,24800,24800,24800,24800,36
|
|
20250513,112700,130749000,24850,24850,24850,24850,3
|
|
20250513,112600,130674450,24850,24850,24850,24850,3
|
|
20250513,112500,130599900,24850,24800,24850,24800,47
|
|
20250513,112400,129433700,24850,24850,24850,24850,3
|
|
20250513,112300,129359150,24850,24850,24850,24850,3
|
|
20250513,112200,129284600,24800,24800,24800,24800,45
|
|
20250513,112100,128168600,24800,24800,24800,24750,8
|
|
20250513,112000,127970300,24800,24800,24800,24800,6
|
|
20250513,111900,127821500,24800,24800,24800,24800,3
|
|
20250513,111800,127747100,24800,24800,24800,24800,13
|
|
20250513,111700,127424700,24750,24800,24800,24750,6
|
|
20250513,111600,127276000,24800,24800,24800,24800,3
|
|
20250513,111500,127201600,24800,24800,24800,24775,18
|
|
20250513,111400,126755225,24750,24800,24800,24750,7
|
|
20250513,111300,126581725,24750,24750,24750,24750,204
|
|
20250513,111200,121532725,24750,24750,24750,24750,3
|
|
20250513,111100,121458475,24750,24700,24750,24700,14
|
|
20250513,111000,121112075,24750,24750,24750,24750,7
|
|
20250513,110900,120938825,24700,24750,24750,24700,5
|
|
20250513,110800,120815175,24750,24750,24750,24750,3
|
|
20250513,110700,120740925,24700,24700,24750,24650,105
|
|
20250513,110600,118150225,24750,24700,24750,24700,8
|
|
20250513,110500,117952475,24750,24750,24750,24750,6
|
|
20250513,110400,117803975,24750,24700,24750,24700,5
|
|
20250513,110300,117680325,24750,24750,24750,24750,3
|
|
20250513,110200,117606075,24700,24700,24700,24700,49
|
|
20250513,110100,116395775,24700,24700,24700,24650,174
|
|
20250513,110000,112105975,24700,24700,24700,24650,52
|
|
20250513,105900,110821675,24700,24700,24700,24700,0
|
|
20250513,105800,110821675,24700,24700,24700,24700,9
|
|
20250513,105700,110599375,24650,24650,24650,24650,2
|
|
20250513,105600,110550075,24700,24700,24700,24700,0
|
|
20250513,105500,110550075,24700,24700,24700,24700,0
|
|
20250513,105400,110550075,24700,24700,24700,24700,11
|
|
20250513,105300,110278375,24650,24700,24700,24650,3
|
|
20250513,105200,110204375,24700,24700,24700,24700,0
|
|
20250513,105100,110204375,24700,24700,24700,24700,9
|
|
20250513,105000,109982075,24650,24700,24700,24650,3
|
|
20250513,104900,109908075,24700,24700,24700,24700,0
|
|
20250513,104800,109908075,24700,24700,24700,24700,0
|
|
20250513,104700,109908075,24700,24650,24700,24650,33
|
|
20250513,104600,109093075,24700,24700,24700,24700,1
|
|
20250513,104500,109068375,24650,24650,24650,24650,0
|
|
20250513,104400,109068375,24650,24650,24650,24650,1
|
|
20250513,104300,109043725,24650,24700,24700,24650,85
|
|
20250513,104200,106944275,24650,24650,24650,24650,1
|
|
20250513,104100,106919625,24650,24700,24700,24650,49
|
|
20250513,104000,105711275,24650,24650,24650,24650,2
|
|
20250513,103900,105661975,24700,24700,24700,24700,1
|
|
20250513,103800,105637275,24700,24700,24700,24700,0
|
|
20250513,103700,105637275,24700,24700,24700,24700,10
|
|
20250513,103600,105390275,24650,24700,24700,24650,3
|
|
20250513,103500,105316275,24650,24650,24650,24650,0
|
|
20250513,103400,105316275,24650,24650,24650,24650,0
|
|
20250513,103300,105316275,24650,24650,24650,24650,12
|
|
20250513,103200,105020475,24675,24675,24675,24675,0
|
|
20250513,103100,105020475,24675,24675,24675,24675,0
|
|
20250513,103000,105020475,24675,24625,24675,24625,25
|
|
20250513,102900,104403700,24650,24650,24650,24650,1
|
|
20250513,102800,104379050,24650,24650,24650,24650,0
|
|
20250513,102700,104379050,24650,24650,24650,24650,10
|
|
20250513,102600,104132550,24625,24650,24650,24625,3
|
|
20250513,102500,104058650,24650,24650,24650,24650,0
|
|
20250513,102400,104058650,24650,24650,24650,24650,0
|
|
20250513,102300,104058650,24650,24625,24650,24625,12
|
|
20250513,102200,103762900,24650,24650,24650,24650,1
|
|
20250513,102100,103738250,24650,24650,24650,24650,0
|
|
20250513,102000,103738250,24650,24650,24650,24650,10
|
|
20250513,101900,103491750,24625,24625,24625,24625,2
|
|
20250513,101800,103442500,24550,24550,24550,24550,2
|
|
20250513,101700,103393400,24600,24600,24600,24600,65
|
|
20250513,101600,101794400,24575,24600,24600,24550,44
|
|
20250513,101500,100712125,24600,24600,24600,24600,1
|
|
20250513,101400,100687525,24600,24600,24600,24600,0
|
|
20250513,101300,100687525,24600,24600,24600,24600,10
|
|
20250513,101200,100441525,24550,24600,24600,24550,23
|
|
20250513,101100,99875825,24600,24600,24600,24600,0
|
|
20250513,101000,99875825,24600,24600,24600,24600,10
|
|
20250513,100900,99629825,24550,24600,24600,24550,3
|
|
20250513,100800,99556125,24550,24550,24550,24550,0
|
|
20250513,100700,99556125,24550,24550,24550,24550,0
|
|
20250513,100600,99556125,24550,24500,24550,24500,9
|
|
20250513,100500,99335275,24550,24550,24550,24550,0
|
|
20250513,100400,99335275,24550,24550,24550,24550,0
|
|
20250513,100300,99335275,24550,24550,24550,24550,9
|
|
20250513,100200,99114325,24500,24550,24550,24500,53
|
|
20250513,100100,97815775,24550,24550,24550,24550,0
|
|
20250513,100000,97815775,24550,24550,24550,24550,14
|
|
20250513,095900,97472075,24550,24550,24550,24550,1
|
|
20250513,095800,97447525,24650,24650,24650,24650,8
|
|
20250513,095700,97250325,24650,24650,24650,24650,0
|
|
20250513,095600,97250325,24650,24650,24650,24650,6
|
|
20250513,095500,97102425,24600,24650,24650,24600,4
|
|
20250513,095400,97003925,24600,24600,24600,24600,0
|
|
20250513,095300,97003925,24600,24600,24600,24600,12
|
|
20250513,095200,96708725,24550,24550,24550,24550,2
|
|
20250513,095100,96659625,24600,24600,24600,24600,1
|
|
20250513,095000,96635025,24600,24600,24600,24600,0
|
|
20250513,094900,96635025,24600,24550,24600,24550,12
|
|
20250513,094800,96339925,24700,24700,24700,24400,1397
|
|
20250513,094700,62144925,24700,24700,24700,24700,0
|
|
20250513,094600,62144925,24700,24750,24750,24700,28
|
|
20250513,094500,61452825,24700,24750,24750,24500,1233
|
|
20250513,094400,31148025,24750,24750,24750,24750,0
|
|
20250513,094300,31148025,24750,24750,24750,24750,12
|
|
20250513,094200,30851025,24700,24700,24700,24700,2
|
|
20250513,094100,30801625,24750,24750,24750,24750,0
|
|
20250513,094000,30801625,24750,24750,24750,24750,0
|
|
20250513,093900,30801625,24750,24750,24750,24750,15
|
|
20250513,093800,30430375,24700,24750,24750,24700,3
|
|
20250513,093700,30356225,24750,24750,24750,24750,0
|
|
20250513,093600,30356225,24750,24750,24750,24750,0
|
|
20250513,093500,30356225,24750,24750,24750,24750,0
|
|
20250513,093400,30356225,24750,24750,24750,24750,0
|
|
20250513,093300,30356225,24750,24750,24750,24750,0
|
|
20250513,093200,30356225,24750,24750,24750,24750,0
|
|
20250513,093100,30356225,24750,24750,24750,24750,0
|
|
20250513,093000,30356225,24750,24750,24750,24750,0
|
|
20250513,092900,30356225,24750,24750,24750,24750,0
|
|
20250513,092800,30356225,24750,24750,24750,24750,0
|
|
20250513,092700,30356225,24750,24750,24750,24750,0
|
|
20250513,092600,30356225,24750,24750,24750,24750,0
|
|
20250513,092500,30356225,24750,24750,24750,24750,0
|
|
20250513,092400,30356225,24750,24750,24750,24750,5
|
|
20250513,092300,30232475,24700,24700,24700,24700,0
|
|
20250513,092200,30232475,24700,24700,24700,24600,225
|
|
20250513,092100,24683575,24700,24700,24700,24700,0
|
|
20250513,092000,24683575,24700,24700,24700,24700,25
|
|
20250513,091900,24066075,24700,24700,24700,24700,55
|
|
20250513,091800,22707575,24750,24750,24750,24750,0
|
|
20250513,091700,22707575,24750,24750,24750,24750,0
|
|
20250513,091600,22707575,24750,24750,24750,24750,0
|
|
20250513,091500,22707575,24750,24750,24750,24750,95
|
|
20250513,091400,20356325,24750,24750,24750,24725,76
|
|
20250513,091300,18475350,24750,24750,24750,24750,24
|
|
20250513,091200,17881350,24750,24750,24750,24750,0
|
|
20250513,091100,17881350,24750,25050,25050,24750,6
|
|
20250513,091000,17731950,25050,25050,25050,25050,1
|
|
20250513,090900,17706900,24800,24800,24800,24800,10
|
|
20250513,090800,17458900,24800,24800,24800,24800,670
|
|
20250513,090700,842900,24800,24800,24800,24800,0
|
|
20250513,090600,842900,24800,24800,24800,24800,0
|
|
20250513,090500,842900,24800,24800,24800,24800,0
|
|
20250513,090400,842900,24800,24800,24800,24800,0
|
|
20250513,090300,842900,24800,24800,24800,24800,0
|
|
20250513,090200,842900,24800,24800,24800,24800,0
|
|
20250513,090100,842900,24800,24800,24800,24800,0
|
|
20250513,090000,842900,24800,24650,24800,24650,34
|