653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,195000,292866600,24600,24600,24600,24600,683
|
|
20250514,194900,292866600,24600,24600,24600,24600,0
|
|
20250514,194800,292866600,24600,24600,24600,24600,0
|
|
20250514,194700,292866600,24600,24600,24600,24600,0
|
|
20250514,194600,292866600,24600,24600,24600,24600,0
|
|
20250514,194500,292866600,24600,24600,24600,24600,0
|
|
20250514,194400,292866600,24600,24600,24600,24600,0
|
|
20250514,194300,292866600,24600,24600,24600,24600,0
|
|
20250514,194200,292866600,24600,24600,24600,24600,0
|
|
20250514,194100,292866600,24600,24600,24600,24600,0
|
|
20250514,194000,292866600,24600,24600,24600,24600,0
|
|
20250514,193900,292866600,24600,24600,24600,24600,0
|
|
20250514,193800,292866600,24600,24600,24600,24600,0
|
|
20250514,193700,292866600,24600,24600,24600,24600,0
|
|
20250514,193600,292866600,24600,24600,24600,24600,0
|
|
20250514,193500,292866600,24600,24600,24600,24600,0
|
|
20250514,193400,292866600,24600,24600,24600,24600,0
|
|
20250514,193300,292866600,24600,24600,24600,24600,0
|
|
20250514,193200,292866600,24600,24600,24600,24600,0
|
|
20250514,193100,292866600,24600,24600,24600,24600,0
|
|
20250514,193000,292866600,24600,24600,24600,24600,0
|
|
20250514,192900,292866600,24600,24600,24600,24600,0
|
|
20250514,192800,292866600,24600,24600,24600,24600,0
|
|
20250514,192700,292866600,24600,24600,24600,24600,0
|
|
20250514,192600,292866600,24600,24600,24600,24600,0
|
|
20250514,192500,292866600,24600,24600,24600,24600,0
|
|
20250514,192400,292866600,24600,24600,24600,24600,0
|
|
20250514,192300,292866600,24600,24600,24600,24600,0
|
|
20250514,192200,292866600,24600,24600,24600,24600,0
|
|
20250514,192100,292866600,24600,24600,24600,24600,0
|
|
20250514,192000,292866600,24600,24600,24600,24600,683
|
|
20250514,191900,292866600,24600,24600,24600,24600,0
|
|
20250514,191800,292866600,24600,24600,24600,24600,0
|
|
20250514,191700,292866600,24600,24600,24600,24600,0
|
|
20250514,191600,292866600,24600,24600,24600,24600,0
|
|
20250514,191500,292866600,24600,24600,24600,24600,0
|
|
20250514,191400,292866600,24600,24600,24600,24600,0
|
|
20250514,191300,292866600,24600,24600,24600,24600,0
|
|
20250514,191200,292866600,24600,24600,24600,24600,0
|
|
20250514,191100,292866600,24600,24600,24600,24600,0
|
|
20250514,191000,292866600,24600,24600,24600,24600,0
|
|
20250514,190900,292866600,24600,24600,24600,24600,0
|
|
20250514,190800,292866600,24600,24600,24600,24600,0
|
|
20250514,190700,292866600,24600,24600,24600,24600,0
|
|
20250514,190600,292866600,24600,24600,24600,24600,0
|
|
20250514,190500,292866600,24600,24600,24600,24600,0
|
|
20250514,190400,292866600,24600,24600,24600,24600,0
|
|
20250514,190300,292866600,24600,24600,24600,24600,0
|
|
20250514,190200,292866600,24600,24600,24600,24600,0
|
|
20250514,190100,292866600,24600,24600,24600,24600,0
|
|
20250514,190000,292866600,24600,24600,24600,24600,0
|
|
20250514,185900,292866600,24600,24600,24600,24600,0
|
|
20250514,185800,292866600,24600,24600,24600,24600,0
|
|
20250514,185700,292866600,24600,24600,24600,24600,0
|
|
20250514,185600,292866600,24600,24600,24600,24600,0
|
|
20250514,185500,292866600,24600,24600,24600,24600,0
|
|
20250514,185400,292866600,24600,24600,24600,24600,0
|
|
20250514,185300,292866600,24600,24600,24600,24600,0
|
|
20250514,185200,292866600,24600,24600,24600,24600,0
|
|
20250514,185100,292866600,24600,24600,24600,24600,0
|
|
20250514,185000,292866600,24600,24600,24600,24600,683
|
|
20250514,184900,292866600,24600,24600,24600,24600,0
|
|
20250514,184800,292866600,24600,24600,24600,24600,0
|
|
20250514,184700,292866600,24600,24600,24600,24600,0
|
|
20250514,184600,292866600,24600,24600,24600,24600,0
|
|
20250514,184500,292866600,24600,24600,24600,24600,0
|
|
20250514,184400,292866600,24600,24600,24600,24600,0
|
|
20250514,184300,292866600,24600,24600,24600,24600,0
|
|
20250514,184200,292866600,24600,24600,24600,24600,0
|
|
20250514,184100,292866600,24600,24600,24600,24600,0
|
|
20250514,184000,292866600,24600,24600,24600,24600,0
|
|
20250514,183900,292866600,24600,24600,24600,24600,0
|
|
20250514,183800,292866600,24600,24600,24600,24600,0
|
|
20250514,183700,292866600,24600,24600,24600,24600,0
|
|
20250514,183600,292866600,24600,24600,24600,24600,0
|
|
20250514,183500,292866600,24600,24600,24600,24600,0
|
|
20250514,183400,292866600,24600,24600,24600,24600,0
|
|
20250514,183300,292866600,24600,24600,24600,24600,0
|
|
20250514,183200,292866600,24600,24600,24600,24600,0
|
|
20250514,183100,292866600,24600,24600,24600,24600,0
|
|
20250514,183000,292866600,24600,24600,24600,24600,0
|
|
20250514,182900,292866600,24600,24600,24600,24600,0
|
|
20250514,182800,292866600,24600,24600,24600,24600,0
|
|
20250514,182700,292866600,24600,24600,24600,24600,0
|
|
20250514,182600,292866600,24600,24600,24600,24600,0
|
|
20250514,182500,292866600,24600,24600,24600,24600,0
|
|
20250514,182400,292866600,24600,24600,24600,24600,0
|
|
20250514,182300,292866600,24600,24600,24600,24600,0
|
|
20250514,182200,292866600,24600,24600,24600,24600,0
|
|
20250514,182100,292866600,24600,24600,24600,24600,0
|
|
20250514,182000,292866600,24600,24600,24600,24600,683
|
|
20250514,181900,292866600,24600,24600,24600,24600,0
|
|
20250514,181800,292866600,24600,24600,24600,24600,0
|
|
20250514,181700,292866600,24600,24600,24600,24600,0
|
|
20250514,181600,292866600,24600,24600,24600,24600,0
|
|
20250514,181500,292866600,24600,24600,24600,24600,0
|
|
20250514,181400,292866600,24600,24600,24600,24600,0
|
|
20250514,181300,292866600,24600,24600,24600,24600,0
|
|
20250514,181200,292866600,24600,24600,24600,24600,0
|
|
20250514,181100,292866600,24600,24600,24600,24600,0
|
|
20250514,181000,292866600,24600,24600,24600,24600,0
|
|
20250514,180900,292866600,24600,24600,24600,24600,0
|
|
20250514,180800,292866600,24600,24600,24600,24600,0
|
|
20250514,180700,292866600,24600,24600,24600,24600,0
|
|
20250514,180600,292866600,24600,24600,24600,24600,0
|
|
20250514,180500,292866600,24600,24600,24600,24600,0
|
|
20250514,180400,292866600,24600,24600,24600,24600,0
|
|
20250514,180300,292866600,24600,24600,24600,24600,0
|
|
20250514,180200,292866600,24600,24600,24600,24600,0
|
|
20250514,180100,292866600,24600,24600,24600,24600,0
|
|
20250514,180000,292866600,24600,24600,24600,24600,0
|
|
20250514,175900,292866600,24600,24600,24600,24600,0
|
|
20250514,175800,292866600,24600,24600,24600,24600,0
|
|
20250514,175700,292866600,24600,24600,24600,24600,0
|
|
20250514,175600,292866600,24600,24600,24600,24600,0
|
|
20250514,175500,292866600,24600,24600,24600,24600,0
|
|
20250514,175400,292866600,24600,24600,24600,24600,0
|
|
20250514,175300,292866600,24600,24600,24600,24600,0
|
|
20250514,175200,292866600,24600,24600,24600,24600,0
|
|
20250514,175100,292866600,24600,24600,24600,24600,0
|
|
20250514,175000,292866600,24600,24600,24600,24600,683
|
|
20250514,174900,292866600,24600,24600,24600,24600,0
|
|
20250514,174800,292866600,24600,24600,24600,24600,0
|
|
20250514,174700,292866600,24600,24600,24600,24600,0
|
|
20250514,174600,292866600,24600,24600,24600,24600,0
|
|
20250514,174500,292866600,24600,24600,24600,24600,0
|
|
20250514,174400,292866600,24600,24600,24600,24600,0
|
|
20250514,174300,292866600,24600,24600,24600,24600,0
|
|
20250514,174200,292866600,24600,24600,24600,24600,0
|
|
20250514,174100,292866600,24600,24600,24600,24600,0
|
|
20250514,174000,292866600,24600,24600,24600,24600,0
|
|
20250514,173900,292866600,24600,24600,24600,24600,0
|
|
20250514,173800,292866600,24600,24600,24600,24600,0
|
|
20250514,173700,292866600,24600,24600,24600,24600,0
|
|
20250514,173600,292866600,24600,24600,24600,24600,0
|
|
20250514,173500,292866600,24600,24600,24600,24600,0
|
|
20250514,173400,292866600,24600,24600,24600,24600,0
|
|
20250514,173300,292866600,24600,24600,24600,24600,0
|
|
20250514,173200,292866600,24600,24600,24600,24600,0
|
|
20250514,173100,292866600,24600,24600,24600,24600,0
|
|
20250514,173000,292866600,24600,24600,24600,24600,0
|
|
20250514,172900,292866600,24600,24600,24600,24600,0
|
|
20250514,172800,292866600,24600,24600,24600,24600,0
|
|
20250514,172700,292866600,24600,24600,24600,24600,0
|
|
20250514,172600,292866600,24600,24600,24600,24600,0
|
|
20250514,172500,292866600,24600,24600,24600,24600,0
|
|
20250514,172400,292866600,24600,24600,24600,24600,0
|
|
20250514,172300,292866600,24600,24600,24600,24600,0
|
|
20250514,172200,292866600,24600,24600,24600,24600,0
|
|
20250514,172100,292866600,24600,24600,24600,24600,0
|
|
20250514,172000,292866600,24600,24600,24600,24600,683
|
|
20250514,171900,292866600,24600,24600,24600,24600,0
|
|
20250514,171800,292866600,24600,24600,24600,24600,0
|
|
20250514,171700,292866600,24600,24600,24600,24600,0
|
|
20250514,171600,292866600,24600,24600,24600,24600,0
|
|
20250514,171500,292866600,24600,24600,24600,24600,0
|
|
20250514,171400,292866600,24600,24600,24600,24600,0
|
|
20250514,171300,292866600,24600,24600,24600,24600,0
|
|
20250514,171200,292866600,24600,24600,24600,24600,0
|
|
20250514,171100,292866600,24600,24600,24600,24600,0
|
|
20250514,171000,292866600,24600,24600,24600,24600,0
|
|
20250514,170900,292866600,24600,24600,24600,24600,0
|
|
20250514,170800,292866600,24600,24600,24600,24600,0
|
|
20250514,170700,292866600,24600,24600,24600,24600,0
|
|
20250514,170600,292866600,24600,24600,24600,24600,0
|
|
20250514,170500,292866600,24600,24600,24600,24600,0
|
|
20250514,170400,292866600,24600,24600,24600,24600,0
|
|
20250514,170300,292866600,24600,24600,24600,24600,0
|
|
20250514,170200,292866600,24600,24600,24600,24600,0
|
|
20250514,170100,292866600,24600,24600,24600,24600,0
|
|
20250514,170000,292866600,24600,24600,24600,24600,0
|
|
20250514,165900,292866600,24600,24600,24600,24600,0
|
|
20250514,165800,292866600,24600,24600,24600,24600,0
|
|
20250514,165700,292866600,24600,24600,24600,24600,0
|
|
20250514,165600,292866600,24600,24600,24600,24600,0
|
|
20250514,165500,292866600,24600,24600,24600,24600,0
|
|
20250514,165400,292866600,24600,24600,24600,24600,0
|
|
20250514,165300,292866600,24600,24600,24600,24600,0
|
|
20250514,165200,292866600,24600,24600,24600,24600,0
|
|
20250514,165100,292866600,24600,24600,24600,24600,0
|
|
20250514,165000,292866600,24600,24600,24600,24600,683
|
|
20250514,164900,292866600,24600,24600,24600,24600,0
|
|
20250514,164800,292866600,24600,24600,24600,24600,0
|
|
20250514,164700,292866600,24600,24600,24600,24600,0
|
|
20250514,164600,292866600,24600,24600,24600,24600,0
|
|
20250514,164500,292866600,24600,24600,24600,24600,0
|
|
20250514,164400,292866600,24600,24600,24600,24600,0
|
|
20250514,164300,292866600,24600,24600,24600,24600,0
|
|
20250514,164200,292866600,24600,24600,24600,24600,0
|
|
20250514,164100,292866600,24600,24600,24600,24600,0
|
|
20250514,164000,292866600,24600,24600,24600,24600,0
|
|
20250514,163900,292866600,24600,24600,24600,24600,0
|
|
20250514,163800,292866600,24600,24600,24600,24600,0
|
|
20250514,163700,292866600,24600,24600,24600,24600,0
|
|
20250514,163600,292866600,24600,24600,24600,24600,0
|
|
20250514,163500,292866600,24600,24600,24600,24600,0
|
|
20250514,163400,292866600,24600,24600,24600,24600,0
|
|
20250514,163300,292866600,24600,24600,24600,24600,0
|
|
20250514,163200,292866600,24600,24600,24600,24600,0
|
|
20250514,163100,292866600,24600,24600,24600,24600,0
|
|
20250514,163000,292866600,24600,24600,24600,24600,0
|
|
20250514,162900,292866600,24600,24600,24600,24600,0
|
|
20250514,162800,292866600,24600,24600,24600,24600,0
|
|
20250514,162700,292866600,24600,24600,24600,24600,0
|
|
20250514,162600,292866600,24600,24600,24600,24600,0
|
|
20250514,162500,292866600,24600,24600,24600,24600,0
|
|
20250514,162400,292866600,24600,24600,24600,24600,0
|
|
20250514,162300,292866600,24600,24600,24600,24600,0
|
|
20250514,162200,292866600,24600,24600,24600,24600,0
|
|
20250514,162100,292866600,24600,24600,24600,24600,0
|
|
20250514,162000,292866600,24600,24600,24600,24600,683
|
|
20250514,161900,292866600,24600,24600,24600,24600,0
|
|
20250514,161800,292866600,24600,24600,24600,24600,0
|
|
20250514,161700,292866600,24600,24600,24600,24600,0
|
|
20250514,161600,292866600,24600,24600,24600,24600,0
|
|
20250514,161500,292866600,24600,24600,24600,24600,0
|
|
20250514,161400,292866600,24600,24600,24600,24600,0
|
|
20250514,161300,292866600,24600,24600,24600,24600,0
|
|
20250514,161200,292866600,24600,24600,24600,24600,0
|
|
20250514,161100,292866600,24600,24600,24600,24600,0
|
|
20250514,161000,292866600,24600,24600,24600,24600,0
|
|
20250514,160900,292866600,24600,24600,24600,24600,0
|
|
20250514,160800,292866600,24600,24600,24600,24600,0
|
|
20250514,160700,292866600,24600,24600,24600,24600,0
|
|
20250514,160600,292866600,24600,24600,24600,24600,0
|
|
20250514,160500,292866600,24600,24600,24600,24600,0
|
|
20250514,160400,292866600,24600,24600,24600,24600,0
|
|
20250514,160300,292866600,24600,24600,24600,24600,0
|
|
20250514,160200,292866600,24600,24600,24600,24600,0
|
|
20250514,160100,292866600,24600,24600,24600,24600,0
|
|
20250514,160000,292866600,24600,24600,24600,24600,0
|
|
20250514,155900,292866600,24600,24600,24600,24600,0
|
|
20250514,155800,292866600,24600,24600,24600,24600,0
|
|
20250514,155700,292866600,24600,24600,24600,24600,0
|
|
20250514,155600,292866600,24600,24600,24600,24600,0
|
|
20250514,155500,292866600,24600,24600,24600,24600,0
|
|
20250514,155400,292866600,24600,24600,24600,24600,0
|
|
20250514,155300,292866600,24600,24600,24600,24600,0
|
|
20250514,155200,292866600,24600,24600,24600,24600,0
|
|
20250514,155100,292866600,24600,24600,24600,24600,0
|
|
20250514,155000,292866600,24600,24600,24600,24600,683
|
|
20250514,154900,292866600,24600,24600,24600,24600,0
|
|
20250514,154800,292866600,24600,24600,24600,24600,0
|
|
20250514,154700,292866600,24600,24600,24600,24600,0
|
|
20250514,154600,292866600,24600,24600,24600,24600,0
|
|
20250514,154500,292866600,24600,24600,24600,24600,0
|
|
20250514,154400,292866600,24600,24600,24600,24600,0
|
|
20250514,154300,292866600,24600,24600,24600,24600,0
|
|
20250514,154200,292866600,24600,24600,24600,24600,0
|
|
20250514,154100,292866600,24600,24600,24600,24600,0
|
|
20250514,154000,292866600,24600,24600,24600,24600,0
|
|
20250514,153900,292866600,24600,24600,24600,24600,0
|
|
20250514,153800,292866600,24600,24600,24600,24600,0
|
|
20250514,153700,292866600,24600,24600,24600,24600,0
|
|
20250514,153600,292866600,24600,24600,24600,24600,0
|
|
20250514,153500,292866600,24600,24600,24600,24600,0
|
|
20250514,153400,292866600,24600,24600,24600,24600,0
|
|
20250514,153300,292866600,24600,24600,24600,24600,0
|
|
20250514,153200,292866600,24600,24600,24600,24600,0
|
|
20250514,153100,292866600,24600,24600,24600,24600,0
|
|
20250514,153000,292866600,24600,24600,24600,24600,683
|
|
20250514,152900,276064800,24200,24200,24200,24200,0
|
|
20250514,152800,276064800,24200,24200,24200,24200,0
|
|
20250514,152700,276064800,24200,24200,24200,24200,0
|
|
20250514,152600,276064800,24200,24200,24200,24200,0
|
|
20250514,152500,276064800,24200,24200,24200,24200,0
|
|
20250514,152400,276064800,24200,24200,24200,24200,0
|
|
20250514,152300,276064800,24200,24200,24200,24200,0
|
|
20250514,152200,276064800,24200,24200,24200,24200,0
|
|
20250514,152100,276064800,24200,24200,24200,24200,0
|
|
20250514,152000,276064800,24200,24200,24200,24200,0
|
|
20250514,151900,276064800,24200,24600,24600,24100,616
|
|
20250514,151800,261103300,24600,24600,24600,24600,0
|
|
20250514,151700,261103300,24600,24600,24600,24600,0
|
|
20250514,151600,261103300,24600,24600,24600,24600,4
|
|
20250514,151500,261004900,24600,24600,24600,24600,2
|
|
20250514,151400,260955700,24600,24600,24600,24600,0
|
|
20250514,151300,260955700,24600,24550,24600,24550,7
|
|
20250514,151200,260783750,24600,24600,24600,24600,1
|
|
20250514,151100,260759150,24550,24550,24550,24550,122
|
|
20250514,151000,257764050,24500,24500,24500,24500,165
|
|
20250514,150900,253721550,24350,24350,24350,24350,8
|
|
20250514,150800,253526750,24400,24400,24400,24400,150
|
|
20250514,150700,249866750,24500,24500,24500,24500,5
|
|
20250514,150600,249744250,24400,24600,24600,24400,905
|
|
20250514,150500,227656850,24600,24600,24600,24600,69
|
|
20250514,150400,225959450,24600,24600,24600,24600,0
|
|
20250514,150300,225959450,24600,24450,24600,24450,51
|
|
20250514,150200,224712350,24400,24550,24550,24400,900
|
|
20250514,150100,202680050,24550,24550,24550,24550,100
|
|
20250514,150000,200225050,24600,24600,24600,24600,100
|
|
20250514,145900,197765050,24650,24600,24650,24600,185
|
|
20250514,145800,193211300,24750,24750,24750,24750,2
|
|
20250514,145700,193161800,24650,24650,24650,24650,1
|
|
20250514,145600,193137150,24550,24550,24550,24550,0
|
|
20250514,145500,193137150,24550,24550,24550,24550,0
|
|
20250514,145400,193137150,24550,24550,24550,24550,0
|
|
20250514,145300,193137150,24550,24700,24700,24550,250
|
|
20250514,145200,186987000,24750,24750,24750,24750,0
|
|
20250514,145100,186987000,24750,24750,24750,24750,0
|
|
20250514,145000,186987000,24750,24750,24750,24700,1102
|
|
20250514,144900,159727500,24750,24750,24750,24750,0
|
|
20250514,144800,159727500,24750,24750,24750,24750,0
|
|
20250514,144700,159727500,24750,24750,24750,24750,0
|
|
20250514,144600,159727500,24750,24750,24750,24750,0
|
|
20250514,144500,159727500,24750,24750,24750,24750,0
|
|
20250514,144400,159727500,24750,24750,24750,24750,1
|
|
20250514,144300,159702750,24700,24700,24700,24700,0
|
|
20250514,144200,159702750,24700,24700,24700,24700,0
|
|
20250514,144100,159702750,24700,24700,24700,24700,0
|
|
20250514,144000,159702750,24700,24700,24700,24700,8
|
|
20250514,143900,159505150,24750,24750,24750,24750,0
|
|
20250514,143800,159505150,24750,24750,24750,24750,0
|
|
20250514,143700,159505150,24750,24750,24750,24750,62
|
|
20250514,143600,157970650,24750,24750,24750,24750,0
|
|
20250514,143500,157970650,24750,24750,24750,24750,0
|
|
20250514,143400,157970650,24750,24750,24750,24750,2
|
|
20250514,143300,157921150,24700,24700,24700,24700,0
|
|
20250514,143200,157921150,24700,24700,24700,24700,0
|
|
20250514,143100,157921150,24700,24700,24700,24700,0
|
|
20250514,143000,157921150,24700,24700,24700,24700,2
|
|
20250514,142900,157871750,24750,24700,24750,24700,15
|
|
20250514,142800,157500600,24700,24700,24700,24700,3
|
|
20250514,142700,157426500,24700,24700,24700,24700,2
|
|
20250514,142600,157377100,24700,24700,24700,24700,3
|
|
20250514,142500,157303000,24750,24700,24750,24700,46
|
|
20250514,142400,156164600,24700,24700,24700,24700,2
|
|
20250514,142300,156115200,24700,24700,24700,24700,3
|
|
20250514,142200,156041100,24700,24700,24700,24700,3
|
|
20250514,142100,155967000,24700,24700,24700,24700,0
|
|
20250514,142000,155967000,24700,24700,24700,24700,0
|
|
20250514,141900,155967000,24700,24700,24700,24700,74
|
|
20250514,141800,154139200,24700,24700,24700,24700,0
|
|
20250514,141700,154139200,24700,24700,24700,24700,0
|
|
20250514,141600,154139200,24700,24700,24700,24700,284
|
|
20250514,141500,147124400,24700,24700,24700,24700,3
|
|
20250514,141400,147050300,24700,24700,24700,24700,0
|
|
20250514,141300,147050300,24700,24700,24700,24700,26
|
|
20250514,141200,146408100,24700,24700,24700,24700,3
|
|
20250514,141100,146334000,24700,24700,24700,24700,0
|
|
20250514,141000,146334000,24700,24650,24700,24650,32
|
|
20250514,140900,145544600,24650,24650,24650,24650,1
|
|
20250514,140800,145519950,24700,24700,24700,24700,0
|
|
20250514,140700,145519950,24700,24700,24700,24700,17
|
|
20250514,140600,145100050,24750,24750,24750,24750,0
|
|
20250514,140500,145100050,24750,24750,24750,24750,0
|
|
20250514,140400,145100050,24750,24750,24750,24750,0
|
|
20250514,140300,145100050,24750,24750,24750,24750,0
|
|
20250514,140200,145100050,24750,24700,24750,24700,300
|
|
20250514,140100,137677800,24700,24700,24700,24700,39
|
|
20250514,140000,136714500,24700,24700,24700,24700,0
|
|
20250514,135900,136714500,24700,24700,24700,24700,12
|
|
20250514,135800,136418100,24700,24700,24700,24700,0
|
|
20250514,135700,136418100,24700,24700,24700,24700,0
|
|
20250514,135600,136418100,24700,24700,24700,24700,0
|
|
20250514,135500,136418100,24700,24700,24700,24700,27
|
|
20250514,135400,135751200,24700,24700,24700,24700,0
|
|
20250514,135300,135751200,24700,24700,24700,24700,0
|
|
20250514,135200,135751200,24700,24700,24700,24700,3
|
|
20250514,135100,135677100,24700,24700,24700,24700,0
|
|
20250514,135000,135677100,24700,24700,24700,24700,14
|
|
20250514,134900,135331300,24700,24700,24700,24700,43
|
|
20250514,134800,134269200,24700,24700,24700,24700,0
|
|
20250514,134700,134269200,24700,24700,24700,24700,0
|
|
20250514,134600,134269200,24700,24700,24700,24700,0
|
|
20250514,134500,134269200,24700,24700,24700,24700,0
|
|
20250514,134400,134269200,24700,24700,24700,24700,0
|
|
20250514,134300,134269200,24700,24700,24700,24700,47
|
|
20250514,134200,133108300,24700,24700,24700,24700,0
|
|
20250514,134100,133108300,24700,24700,24700,24700,0
|
|
20250514,134000,133108300,24700,24700,24700,24700,0
|
|
20250514,133900,133108300,24700,24700,24700,24700,0
|
|
20250514,133800,133108300,24700,24700,24700,24700,24
|
|
20250514,133700,132515500,24600,24600,24600,24600,0
|
|
20250514,133600,132515500,24600,24600,24600,24600,0
|
|
20250514,133500,132515500,24600,24600,24600,24600,0
|
|
20250514,133400,132515500,24600,24600,24600,24600,0
|
|
20250514,133300,132515500,24600,24600,24600,24600,0
|
|
20250514,133200,132515500,24600,24600,24600,24600,0
|
|
20250514,133100,132515500,24600,24700,24700,24600,44
|
|
20250514,133000,131429500,24700,24700,24700,24700,0
|
|
20250514,132900,131429500,24700,24700,24700,24700,42
|
|
20250514,132800,130392100,24700,24700,24700,24700,0
|
|
20250514,132700,130392100,24700,24700,24700,24700,0
|
|
20250514,132600,130392100,24700,24700,24700,24700,0
|
|
20250514,132500,130392100,24700,24700,24700,24700,25
|
|
20250514,132400,129774600,24700,24700,24700,24700,0
|
|
20250514,132300,129774600,24700,24700,24700,24700,0
|
|
20250514,132200,129774600,24700,24700,24700,24700,2
|
|
20250514,132100,129725200,24700,24700,24700,24700,4
|
|
20250514,132000,129626400,24550,24550,24550,24550,20
|
|
20250514,131900,129135400,24550,24550,24550,24550,0
|
|
20250514,131800,129135400,24550,24600,24600,24500,403
|
|
20250514,131700,119252350,24600,24600,24600,24600,120
|
|
20250514,131600,116300350,24600,24600,24600,24600,0
|
|
20250514,131500,116300350,24600,24600,24600,24600,0
|
|
20250514,131400,116300350,24600,24600,24600,24600,0
|
|
20250514,131300,116300350,24600,24600,24600,24600,0
|
|
20250514,131200,116300350,24600,24600,24600,24600,170
|
|
20250514,131100,112118350,24650,24650,24650,24650,0
|
|
20250514,131000,112118350,24650,24650,24650,24650,0
|
|
20250514,130900,112118350,24650,24650,24650,24650,0
|
|
20250514,130800,112118350,24650,24650,24650,24650,45
|
|
20250514,130700,111009100,24650,24650,24650,24650,0
|
|
20250514,130600,111009100,24650,24650,24650,24650,0
|
|
20250514,130500,111009100,24650,24650,24650,24650,0
|
|
20250514,130400,111009100,24650,24650,24650,24650,230
|
|
20250514,130300,105339600,24700,24700,24700,24700,40
|
|
20250514,130200,104351600,24750,24750,24750,24750,0
|
|
20250514,130100,104351600,24750,24750,24750,24750,32
|
|
20250514,130000,103559600,24750,24750,24750,24750,0
|
|
20250514,125900,103559600,24750,24750,24750,24750,0
|
|
20250514,125800,103559600,24750,24750,24750,24750,0
|
|
20250514,125700,103559600,24750,24750,24750,24750,0
|
|
20250514,125600,103559600,24750,24750,24750,24750,107
|
|
20250514,125500,100911350,24750,24750,24750,24750,0
|
|
20250514,125400,100911350,24750,24750,24750,24750,0
|
|
20250514,125300,100911350,24750,24750,24750,24750,0
|
|
20250514,125200,100911350,24750,24750,24750,24750,4
|
|
20250514,125100,100812350,24800,24800,24800,24800,13
|
|
20250514,125000,100489950,24800,24800,24800,24800,0
|
|
20250514,124900,100489950,24800,24800,24800,24800,52
|
|
20250514,124800,99200350,24800,24800,24800,24800,0
|
|
20250514,124700,99200350,24800,24800,24800,24800,0
|
|
20250514,124600,99200350,24800,24800,24800,24800,0
|
|
20250514,124500,99200350,24800,24800,24800,24800,0
|
|
20250514,124400,99200350,24800,24800,24800,24800,0
|
|
20250514,124300,99200350,24800,24800,24800,24800,41
|
|
20250514,124200,98183550,24800,24800,24800,24800,0
|
|
20250514,124100,98183550,24800,24800,24800,24800,0
|
|
20250514,124000,98183550,24800,24800,24800,24800,0
|
|
20250514,123900,98183550,24800,24800,24800,24800,0
|
|
20250514,123800,98183550,24800,24800,24800,24800,0
|
|
20250514,123700,98183550,24800,24750,24800,24750,162
|
|
20250514,123600,94166450,24750,24750,24750,24750,0
|
|
20250514,123500,94166450,24750,24750,24750,24750,0
|
|
20250514,123400,94166450,24750,24750,24750,24750,0
|
|
20250514,123300,94166450,24750,24750,24750,24750,4
|
|
20250514,123200,94067450,24750,24750,24750,24750,0
|
|
20250514,123100,94067450,24750,24750,24750,24750,48
|
|
20250514,123000,92879450,24750,24750,24750,24750,4
|
|
20250514,122900,92780450,24750,24750,24750,24750,0
|
|
20250514,122800,92780450,24750,24750,24750,24750,0
|
|
20250514,122700,92780450,24750,24750,24750,24750,0
|
|
20250514,122600,92780450,24750,24750,24750,24750,13
|
|
20250514,122500,92458700,24750,24750,24750,24750,44
|
|
20250514,122400,91369700,24750,24750,24750,24750,0
|
|
20250514,122300,91369700,24750,24750,24750,24750,0
|
|
20250514,122200,91369700,24750,24750,24750,24750,0
|
|
20250514,122100,91369700,24750,24750,24750,24750,0
|
|
20250514,122000,91369700,24750,24750,24750,24750,0
|
|
20250514,121900,91369700,24750,24750,24750,24750,33
|
|
20250514,121800,90552950,24750,24750,24750,24750,0
|
|
20250514,121700,90552950,24750,24750,24750,24750,0
|
|
20250514,121600,90552950,24750,24750,24750,24750,0
|
|
20250514,121500,90552950,24750,24750,24750,24750,0
|
|
20250514,121400,90552950,24750,24750,24750,24750,0
|
|
20250514,121300,90552950,24750,24750,24750,24750,25
|
|
20250514,121200,89934200,24750,24750,24750,24750,12
|
|
20250514,121100,89637200,24750,24750,24750,24750,0
|
|
20250514,121000,89637200,24750,24750,24750,24750,0
|
|
20250514,120900,89637200,24750,24750,24750,24750,0
|
|
20250514,120800,89637200,24750,24750,24750,24750,0
|
|
20250514,120700,89637200,24750,24750,24750,24750,26
|
|
20250514,120600,88993700,24800,24800,24800,24800,0
|
|
20250514,120500,88993700,24800,24800,24800,24800,0
|
|
20250514,120400,88993700,24800,24800,24800,24800,0
|
|
20250514,120300,88993700,24800,24800,24800,24800,0
|
|
20250514,120200,88993700,24800,24800,24800,24800,0
|
|
20250514,120100,88993700,24800,24750,24800,24750,29
|
|
20250514,120000,88274550,24800,24800,24800,24800,0
|
|
20250514,115900,88274550,24800,24800,24800,24800,0
|
|
20250514,115800,88274550,24800,24800,24800,24800,0
|
|
20250514,115700,88274550,24800,24800,24800,24800,0
|
|
20250514,115600,88274550,24800,24800,24800,24800,0
|
|
20250514,115500,88274550,24800,24800,24800,24800,24
|
|
20250514,115400,87679350,24800,24800,24800,24800,0
|
|
20250514,115300,87679350,24800,24800,24800,24800,0
|
|
20250514,115200,87679350,24800,24800,24800,24800,0
|
|
20250514,115100,87679350,24800,24650,24800,24650,18
|
|
20250514,115000,87233700,24600,24600,24600,24600,0
|
|
20250514,114900,87233700,24600,24600,24600,24600,0
|
|
20250514,114800,87233700,24600,24600,24600,24600,0
|
|
20250514,114700,87233700,24600,24600,24600,24600,0
|
|
20250514,114600,87233700,24600,24600,24600,24600,0
|
|
20250514,114500,87233700,24600,24600,24600,24600,0
|
|
20250514,114400,87233700,24600,24600,24600,24600,0
|
|
20250514,114300,87233700,24600,24600,24600,24600,0
|
|
20250514,114200,87233700,24600,24600,24600,24600,0
|
|
20250514,114100,87233700,24600,24600,24600,24600,0
|
|
20250514,114000,87233700,24600,24600,24600,24600,0
|
|
20250514,113900,87233700,24600,24600,24600,24600,0
|
|
20250514,113800,87233700,24600,24600,24600,24600,0
|
|
20250514,113700,87233700,24600,24600,24600,24600,0
|
|
20250514,113600,87233700,24600,24700,24700,24600,500
|
|
20250514,113500,74910450,24700,24700,24700,24700,0
|
|
20250514,113400,74910450,24700,24700,24700,24700,0
|
|
20250514,113300,74910450,24700,24700,24700,24700,0
|
|
20250514,113200,74910450,24700,24700,24700,24700,0
|
|
20250514,113100,74910450,24700,24700,24700,24700,0
|
|
20250514,113000,74910450,24700,24700,24700,24700,0
|
|
20250514,112900,74910450,24700,24700,24700,24700,0
|
|
20250514,112800,74910450,24700,24700,24700,24700,10
|
|
20250514,112700,74663450,24750,24750,24750,24750,50
|
|
20250514,112600,73425950,24750,24750,24750,24750,100
|
|
20250514,112500,70950950,24750,24750,24750,24750,50
|
|
20250514,112400,69713450,24750,24800,24800,24750,18
|
|
20250514,112300,69267300,24750,24750,24750,24750,0
|
|
20250514,112200,69267300,24750,24750,24750,24750,0
|
|
20250514,112100,69267300,24750,24750,24750,24750,0
|
|
20250514,112000,69267300,24750,24750,24750,24750,0
|
|
20250514,111900,69267300,24750,24750,24750,24750,1
|
|
20250514,111800,69242550,24750,24750,24750,24750,0
|
|
20250514,111700,69242550,24750,24750,24750,24750,0
|
|
20250514,111600,69242550,24750,24750,24750,24750,0
|
|
20250514,111500,69242550,24750,24750,24750,24750,0
|
|
20250514,111400,69242550,24750,24750,24750,24750,0
|
|
20250514,111300,69242550,24750,24750,24750,24750,41
|
|
20250514,111200,68227800,24750,24750,24750,24750,88
|
|
20250514,111100,66049800,24750,24750,24750,24750,2
|
|
20250514,111000,66000300,24800,24800,24800,24800,0
|
|
20250514,110900,66000300,24800,24800,24800,24800,13
|
|
20250514,110800,65677900,24750,24750,24750,24750,0
|
|
20250514,110700,65677900,24750,24750,24750,24750,0
|
|
20250514,110600,65677900,24750,24750,24750,24750,0
|
|
20250514,110500,65677900,24750,24750,24750,24750,0
|
|
20250514,110400,65677900,24750,24750,24750,24750,0
|
|
20250514,110300,65677900,24750,24750,24750,24750,0
|
|
20250514,110200,65677900,24750,24750,24750,24750,0
|
|
20250514,110100,65677900,24750,24750,24750,24750,94
|
|
20250514,110000,63351400,24750,24750,24750,24750,0
|
|
20250514,105900,63351400,24750,24750,24750,24750,0
|
|
20250514,105800,63351400,24750,24750,24750,24750,0
|
|
20250514,105700,63351400,24750,24750,24750,24750,0
|
|
20250514,105600,63351400,24750,24750,24750,24750,60
|
|
20250514,105500,61866400,24750,24750,24750,24750,0
|
|
20250514,105400,61866400,24750,24750,24750,24750,0
|
|
20250514,105300,61866400,24750,24750,24750,24750,0
|
|
20250514,105200,61866400,24750,24750,24750,24750,80
|
|
20250514,105100,59886400,24750,24750,24750,24750,0
|
|
20250514,105000,59886400,24750,24750,24750,24750,0
|
|
20250514,104900,59886400,24750,24750,24750,24750,0
|
|
20250514,104800,59886400,24750,24750,24750,24750,0
|
|
20250514,104700,59886400,24750,24750,24750,24750,0
|
|
20250514,104600,59886400,24750,24750,24750,24750,0
|
|
20250514,104500,59886400,24750,24750,24750,24750,0
|
|
20250514,104400,59886400,24750,24750,24750,24750,20
|
|
20250514,104300,59391400,24750,24750,24750,24750,90
|
|
20250514,104200,57163900,24750,24750,24750,24750,0
|
|
20250514,104100,57163900,24750,24750,24750,24750,0
|
|
20250514,104000,57163900,24750,24750,24750,24750,0
|
|
20250514,103900,57163900,24750,24750,24750,24750,0
|
|
20250514,103800,57163900,24750,24750,24750,24750,3
|
|
20250514,103700,57089650,24750,24750,24750,24750,116
|
|
20250514,103600,54218650,24750,24750,24750,24750,0
|
|
20250514,103500,54218650,24750,24750,24750,24750,0
|
|
20250514,103400,54218650,24750,24750,24750,24750,0
|
|
20250514,103300,54218650,24750,24750,24750,24750,0
|
|
20250514,103200,54218650,24750,24750,24750,24750,0
|
|
20250514,103100,54218650,24750,24750,24750,24750,18
|
|
20250514,103000,53773150,24750,24750,24750,24750,13
|
|
20250514,102900,53451400,24650,24650,24650,24650,0
|
|
20250514,102800,53451400,24650,24650,24650,24650,0
|
|
20250514,102700,53451400,24650,24650,24650,24650,0
|
|
20250514,102600,53451400,24650,24650,24650,24650,0
|
|
20250514,102500,53451400,24650,24650,24650,24650,0
|
|
20250514,102400,53451400,24650,24650,24650,24650,55
|
|
20250514,102300,52095650,24800,24800,24800,24800,0
|
|
20250514,102200,52095650,24800,24800,24800,24800,37
|
|
20250514,102100,51178050,24700,24700,24700,24700,0
|
|
20250514,102000,51178050,24700,24700,24700,24700,0
|
|
20250514,101900,51178050,24700,24650,24700,24650,317
|
|
20250514,101800,43355850,24650,24650,24650,24650,0
|
|
20250514,101700,43355850,24650,24650,24650,24650,0
|
|
20250514,101600,43355850,24650,24650,24650,24650,0
|
|
20250514,101500,43355850,24650,24650,24650,24650,92
|
|
20250514,101400,41088050,24650,24650,24650,24650,0
|
|
20250514,101300,41088050,24650,24650,24650,24650,158
|
|
20250514,101200,37193350,24650,24650,24650,24650,0
|
|
20250514,101100,37193350,24650,24650,24650,24650,0
|
|
20250514,101000,37193350,24650,24650,24650,24650,0
|
|
20250514,100900,37193350,24650,24650,24650,24650,0
|
|
20250514,100800,37193350,24650,24650,24650,24650,0
|
|
20250514,100700,37193350,24650,24700,24700,24650,152
|
|
20250514,100600,33441050,24700,24700,24700,24700,100
|
|
20250514,100500,30971050,24700,24700,24700,24700,0
|
|
20250514,100400,30971050,24700,24700,24700,24700,181
|
|
20250514,100300,26500350,24750,24750,24750,24750,0
|
|
20250514,100200,26500350,24750,24750,24750,24750,405
|
|
20250514,100100,16476600,24700,24700,24700,24700,0
|
|
20250514,100000,16476600,24700,24700,24700,24700,0
|
|
20250514,095900,16476600,24700,24700,24700,24700,0
|
|
20250514,095800,16476600,24700,24700,24700,24700,0
|
|
20250514,095700,16476600,24700,24700,24700,24700,0
|
|
20250514,095600,16476600,24700,24700,24700,24700,0
|
|
20250514,095500,16476600,24700,24700,24700,24700,0
|
|
20250514,095400,16476600,24700,24700,24700,24700,0
|
|
20250514,095300,16476600,24700,24700,24700,24700,0
|
|
20250514,095200,16476600,24700,24700,24700,24700,0
|
|
20250514,095100,16476600,24700,24700,24700,24700,0
|
|
20250514,095000,16476600,24700,24700,24700,24700,0
|
|
20250514,094900,16476600,24700,24800,24800,24700,153
|
|
20250514,094800,12697400,24800,24800,24800,24800,0
|
|
20250514,094700,12697400,24800,24800,24800,24800,0
|
|
20250514,094600,12697400,24800,24800,24800,24800,0
|
|
20250514,094500,12697400,24800,24800,24800,24800,0
|
|
20250514,094400,12697400,24800,24800,24800,24800,2
|
|
20250514,094300,12647800,24750,24750,24750,24750,0
|
|
20250514,094200,12647800,24750,24750,24750,24750,0
|
|
20250514,094100,12647800,24750,24750,24750,24750,0
|
|
20250514,094000,12647800,24750,24750,24750,24750,0
|
|
20250514,093900,12647800,24750,24750,24750,24750,0
|
|
20250514,093800,12647800,24750,24750,24750,24750,0
|
|
20250514,093700,12647800,24750,24750,24750,24750,0
|
|
20250514,093600,12647800,24750,24750,24750,24750,0
|
|
20250514,093500,12647800,24750,24750,24750,24750,0
|
|
20250514,093400,12647800,24750,24750,24800,24750,453
|
|
20250514,093300,1432900,24700,24700,24700,24700,0
|
|
20250514,093200,1432900,24700,24700,24700,24700,0
|
|
20250514,093100,1432900,24700,24700,24700,24700,3
|
|
20250514,093000,1358800,24700,24700,24700,24700,0
|
|
20250514,092900,1358800,24700,24700,24700,24700,0
|
|
20250514,092800,1358800,24700,24700,24700,24700,7
|
|
20250514,092700,1185900,24700,24700,24700,24700,0
|
|
20250514,092600,1185900,24700,24700,24700,24700,0
|
|
20250514,092500,1185900,24700,24700,24700,24700,0
|
|
20250514,092400,1185900,24700,24700,24700,24700,0
|
|
20250514,092300,1185900,24700,24700,24700,24700,18
|
|
20250514,092200,741300,24750,24750,24750,24750,0
|
|
20250514,092100,741300,24750,24750,24750,24750,0
|
|
20250514,092000,741300,24750,24750,24750,24750,0
|
|
20250514,091900,741300,24750,24750,24750,24750,0
|
|
20250514,091800,741300,24750,24750,24750,24750,0
|
|
20250514,091700,741300,24750,24750,24750,24750,0
|
|
20250514,091600,741300,24750,24750,24750,24750,0
|
|
20250514,091500,741300,24750,24750,24750,24750,5
|
|
20250514,091400,617550,24750,24750,24750,24750,0
|
|
20250514,091300,617550,24750,24750,24750,24750,0
|
|
20250514,091200,617550,24750,24650,24750,24650,20
|
|
20250514,091100,123650,24650,24650,24650,24650,0
|
|
20250514,091000,123650,24650,24650,24650,24650,0
|
|
20250514,090900,123650,24650,24650,24650,24650,0
|
|
20250514,090800,123650,24650,24650,24650,24650,0
|
|
20250514,090700,123650,24650,24650,24650,24650,0
|
|
20250514,090600,123650,24650,24650,24650,24650,0
|
|
20250514,090500,123650,24650,24650,24650,24650,0
|
|
20250514,090400,123650,24650,24650,24650,24650,0
|
|
20250514,090300,123650,24650,24650,24650,24650,1
|
|
20250514,090200,99000,24750,24750,24750,24750,0
|
|
20250514,090100,99000,24750,24750,24750,24750,0
|
|
20250514,090000,99000,24750,24750,24750,24750,4
|