658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,195500,566225485,6590,6590,6590,6590,2613
|
|
20250512,195400,566225485,6590,6590,6590,6590,0
|
|
20250512,195300,566225485,6590,6590,6590,6590,0
|
|
20250512,195200,566225485,6590,6590,6590,6590,0
|
|
20250512,195100,566225485,6590,6590,6590,6590,0
|
|
20250512,195000,566225485,6590,6590,6590,6590,0
|
|
20250512,194900,566225485,6590,6590,6590,6590,0
|
|
20250512,194800,566225485,6590,6590,6590,6590,0
|
|
20250512,194700,566225485,6590,6590,6590,6590,0
|
|
20250512,194600,566225485,6590,6590,6590,6590,0
|
|
20250512,194500,566225485,6590,6590,6590,6590,0
|
|
20250512,194400,566225485,6590,6590,6590,6590,0
|
|
20250512,194300,566225485,6590,6590,6590,6590,0
|
|
20250512,194200,566225485,6590,6590,6590,6590,0
|
|
20250512,194100,566225485,6590,6590,6590,6590,0
|
|
20250512,194000,566225485,6590,6590,6590,6590,0
|
|
20250512,193900,566225485,6590,6590,6590,6590,0
|
|
20250512,193800,566225485,6590,6590,6590,6590,0
|
|
20250512,193700,566225485,6590,6590,6590,6590,0
|
|
20250512,193600,566225485,6590,6590,6590,6590,0
|
|
20250512,193500,566225485,6590,6590,6590,6590,0
|
|
20250512,193400,566225485,6590,6590,6590,6590,0
|
|
20250512,193300,566225485,6590,6590,6590,6590,0
|
|
20250512,193200,566225485,6590,6590,6590,6590,0
|
|
20250512,193100,566225485,6590,6590,6590,6590,0
|
|
20250512,193000,566225485,6590,6590,6590,6590,0
|
|
20250512,192900,566225485,6590,6590,6590,6590,0
|
|
20250512,192800,566225485,6590,6590,6590,6590,0
|
|
20250512,192700,566225485,6590,6590,6590,6590,0
|
|
20250512,192600,566225485,6590,6590,6590,6590,0
|
|
20250512,192500,566225485,6590,6590,6590,6590,2613
|
|
20250512,192400,566225485,6590,6590,6590,6590,0
|
|
20250512,192300,566225485,6590,6590,6590,6590,0
|
|
20250512,192200,566225485,6590,6590,6590,6590,0
|
|
20250512,192100,566225485,6590,6590,6590,6590,0
|
|
20250512,192000,566225485,6590,6590,6590,6590,0
|
|
20250512,191900,566225485,6590,6590,6590,6590,0
|
|
20250512,191800,566225485,6590,6590,6590,6590,0
|
|
20250512,191700,566225485,6590,6590,6590,6590,0
|
|
20250512,191600,566225485,6590,6590,6590,6590,0
|
|
20250512,191500,566225485,6590,6590,6590,6590,0
|
|
20250512,191400,566225485,6590,6590,6590,6590,0
|
|
20250512,191300,566225485,6590,6590,6590,6590,0
|
|
20250512,191200,566225485,6590,6590,6590,6590,0
|
|
20250512,191100,566225485,6590,6590,6590,6590,0
|
|
20250512,191000,566225485,6590,6590,6590,6590,0
|
|
20250512,190900,566225485,6590,6590,6590,6590,0
|
|
20250512,190800,566225485,6590,6590,6590,6590,0
|
|
20250512,190700,566225485,6590,6590,6590,6590,0
|
|
20250512,190600,566225485,6590,6590,6590,6590,0
|
|
20250512,190500,566225485,6590,6590,6590,6590,0
|
|
20250512,190400,566225485,6590,6590,6590,6590,0
|
|
20250512,190300,566225485,6590,6590,6590,6590,0
|
|
20250512,190200,566225485,6590,6590,6590,6590,0
|
|
20250512,190100,566225485,6590,6590,6590,6590,0
|
|
20250512,190000,566225485,6590,6590,6590,6590,0
|
|
20250512,185900,566225485,6590,6590,6590,6590,0
|
|
20250512,185800,566225485,6590,6590,6590,6590,0
|
|
20250512,185700,566225485,6590,6590,6590,6590,0
|
|
20250512,185600,566225485,6590,6590,6590,6590,0
|
|
20250512,185500,566225485,6590,6590,6590,6590,2613
|
|
20250512,185400,566225485,6590,6590,6590,6590,0
|
|
20250512,185300,566225485,6590,6590,6590,6590,0
|
|
20250512,185200,566225485,6590,6590,6590,6590,0
|
|
20250512,185100,566225485,6590,6590,6590,6590,0
|
|
20250512,185000,566225485,6590,6590,6590,6590,0
|
|
20250512,184900,566225485,6590,6590,6590,6590,0
|
|
20250512,184800,566225485,6590,6590,6590,6590,0
|
|
20250512,184700,566225485,6590,6590,6590,6590,0
|
|
20250512,184600,566225485,6590,6590,6590,6590,0
|
|
20250512,184500,566225485,6590,6590,6590,6590,0
|
|
20250512,184400,566225485,6590,6590,6590,6590,0
|
|
20250512,184300,566225485,6590,6590,6590,6590,0
|
|
20250512,184200,566225485,6590,6590,6590,6590,0
|
|
20250512,184100,566225485,6590,6590,6590,6590,0
|
|
20250512,184000,566225485,6590,6590,6590,6590,0
|
|
20250512,183900,566225485,6590,6590,6590,6590,0
|
|
20250512,183800,566225485,6590,6590,6590,6590,0
|
|
20250512,183700,566225485,6590,6590,6590,6590,0
|
|
20250512,183600,566225485,6590,6590,6590,6590,0
|
|
20250512,183500,566225485,6590,6590,6590,6590,0
|
|
20250512,183400,566225485,6590,6590,6590,6590,0
|
|
20250512,183300,566225485,6590,6590,6590,6590,0
|
|
20250512,183200,566225485,6590,6590,6590,6590,0
|
|
20250512,183100,566225485,6590,6590,6590,6590,0
|
|
20250512,183000,566225485,6590,6590,6590,6590,0
|
|
20250512,182900,566225485,6590,6590,6590,6590,0
|
|
20250512,182800,566225485,6590,6590,6590,6590,0
|
|
20250512,182700,566225485,6590,6590,6590,6590,0
|
|
20250512,182600,566225485,6590,6590,6590,6590,0
|
|
20250512,182500,566225485,6590,6590,6590,6590,2613
|
|
20250512,182400,566225485,6590,6590,6590,6590,0
|
|
20250512,182300,566225485,6590,6590,6590,6590,0
|
|
20250512,182200,566225485,6590,6590,6590,6590,0
|
|
20250512,182100,566225485,6590,6590,6590,6590,0
|
|
20250512,182000,566225485,6590,6590,6590,6590,0
|
|
20250512,181900,566225485,6590,6590,6590,6590,0
|
|
20250512,181800,566225485,6590,6590,6590,6590,0
|
|
20250512,181700,566225485,6590,6590,6590,6590,0
|
|
20250512,181600,566225485,6590,6590,6590,6590,0
|
|
20250512,181500,566225485,6590,6590,6590,6590,0
|
|
20250512,181400,566225485,6590,6590,6590,6590,0
|
|
20250512,181300,566225485,6590,6590,6590,6590,0
|
|
20250512,181200,566225485,6590,6590,6590,6590,0
|
|
20250512,181100,566225485,6590,6590,6590,6590,0
|
|
20250512,181000,566225485,6590,6590,6590,6590,0
|
|
20250512,180900,566225485,6590,6590,6590,6590,0
|
|
20250512,180800,566225485,6590,6590,6590,6590,0
|
|
20250512,180700,566225485,6590,6590,6590,6590,0
|
|
20250512,180600,566225485,6590,6590,6590,6590,0
|
|
20250512,180500,566225485,6590,6590,6590,6590,0
|
|
20250512,180400,566225485,6590,6590,6590,6590,0
|
|
20250512,180300,566225485,6590,6590,6590,6590,0
|
|
20250512,180200,566225485,6590,6590,6590,6590,0
|
|
20250512,180100,566225485,6590,6590,6590,6590,0
|
|
20250512,180000,566225485,6590,6590,6590,6590,0
|
|
20250512,175900,566225485,6590,6590,6590,6590,0
|
|
20250512,175800,566225485,6590,6590,6590,6590,0
|
|
20250512,175700,566225485,6590,6590,6590,6590,0
|
|
20250512,175600,566225485,6590,6590,6590,6590,0
|
|
20250512,175500,566225485,6590,6590,6590,6590,2613
|
|
20250512,175400,566225485,6590,6590,6590,6590,0
|
|
20250512,175300,566225485,6590,6590,6590,6590,0
|
|
20250512,175200,566225485,6590,6590,6590,6590,0
|
|
20250512,175100,566225485,6590,6590,6590,6590,0
|
|
20250512,175000,566225485,6590,6590,6590,6590,0
|
|
20250512,174900,566225485,6590,6590,6590,6590,0
|
|
20250512,174800,566225485,6590,6590,6590,6590,0
|
|
20250512,174700,566225485,6590,6590,6590,6590,0
|
|
20250512,174600,566225485,6590,6590,6590,6590,0
|
|
20250512,174500,566225485,6590,6590,6590,6590,0
|
|
20250512,174400,566225485,6590,6590,6590,6590,0
|
|
20250512,174300,566225485,6590,6590,6590,6590,0
|
|
20250512,174200,566225485,6590,6590,6590,6590,0
|
|
20250512,174100,566225485,6590,6590,6590,6590,0
|
|
20250512,174000,566225485,6590,6590,6590,6590,0
|
|
20250512,173900,566225485,6590,6590,6590,6590,0
|
|
20250512,173800,566225485,6590,6590,6590,6590,0
|
|
20250512,173700,566225485,6590,6590,6590,6590,0
|
|
20250512,173600,566225485,6590,6590,6590,6590,0
|
|
20250512,173500,566225485,6590,6590,6590,6590,0
|
|
20250512,173400,566225485,6590,6590,6590,6590,0
|
|
20250512,173300,566225485,6590,6590,6590,6590,0
|
|
20250512,173200,566225485,6590,6590,6590,6590,0
|
|
20250512,173100,566225485,6590,6590,6590,6590,0
|
|
20250512,173000,566225485,6590,6590,6590,6590,0
|
|
20250512,172900,566225485,6590,6590,6590,6590,0
|
|
20250512,172800,566225485,6590,6590,6590,6590,0
|
|
20250512,172700,566225485,6590,6590,6590,6590,0
|
|
20250512,172600,566225485,6590,6590,6590,6590,0
|
|
20250512,172500,566225485,6590,6590,6590,6590,2613
|
|
20250512,172400,566225485,6590,6590,6590,6590,0
|
|
20250512,172300,566225485,6590,6590,6590,6590,0
|
|
20250512,172200,566225485,6590,6590,6590,6590,0
|
|
20250512,172100,566225485,6590,6590,6590,6590,0
|
|
20250512,172000,566225485,6590,6590,6590,6590,0
|
|
20250512,171900,566225485,6590,6590,6590,6590,0
|
|
20250512,171800,566225485,6590,6590,6590,6590,0
|
|
20250512,171700,566225485,6590,6590,6590,6590,0
|
|
20250512,171600,566225485,6590,6590,6590,6590,0
|
|
20250512,171500,566225485,6590,6590,6590,6590,0
|
|
20250512,171400,566225485,6590,6590,6590,6590,0
|
|
20250512,171300,566225485,6590,6590,6590,6590,0
|
|
20250512,171200,566225485,6590,6590,6590,6590,0
|
|
20250512,171100,566225485,6590,6590,6590,6590,0
|
|
20250512,171000,566225485,6590,6590,6590,6590,0
|
|
20250512,170900,566225485,6590,6590,6590,6590,0
|
|
20250512,170800,566225485,6590,6590,6590,6590,0
|
|
20250512,170700,566225485,6590,6590,6590,6590,0
|
|
20250512,170600,566225485,6590,6590,6590,6590,0
|
|
20250512,170500,566225485,6590,6590,6590,6590,0
|
|
20250512,170400,566225485,6590,6590,6590,6590,0
|
|
20250512,170300,566225485,6590,6590,6590,6590,0
|
|
20250512,170200,566225485,6590,6590,6590,6590,0
|
|
20250512,170100,566225485,6590,6590,6590,6590,0
|
|
20250512,170000,566225485,6590,6590,6590,6590,0
|
|
20250512,165900,566225485,6590,6590,6590,6590,0
|
|
20250512,165800,566225485,6590,6590,6590,6590,0
|
|
20250512,165700,566225485,6590,6590,6590,6590,0
|
|
20250512,165600,566225485,6590,6590,6590,6590,0
|
|
20250512,165500,566225485,6590,6590,6590,6590,2613
|
|
20250512,165400,566225485,6590,6590,6590,6590,0
|
|
20250512,165300,566225485,6590,6590,6590,6590,0
|
|
20250512,165200,566225485,6590,6590,6590,6590,0
|
|
20250512,165100,566225485,6590,6590,6590,6590,0
|
|
20250512,165000,566225485,6590,6590,6590,6590,0
|
|
20250512,164900,566225485,6590,6590,6590,6590,0
|
|
20250512,164800,566225485,6590,6590,6590,6590,0
|
|
20250512,164700,566225485,6590,6590,6590,6590,0
|
|
20250512,164600,566225485,6590,6590,6590,6590,0
|
|
20250512,164500,566225485,6590,6590,6590,6590,0
|
|
20250512,164400,566225485,6590,6590,6590,6590,0
|
|
20250512,164300,566225485,6590,6590,6590,6590,0
|
|
20250512,164200,566225485,6590,6590,6590,6590,0
|
|
20250512,164100,566225485,6590,6590,6590,6590,0
|
|
20250512,164000,566225485,6590,6590,6590,6590,0
|
|
20250512,163900,566225485,6590,6590,6590,6590,0
|
|
20250512,163800,566225485,6590,6590,6590,6590,0
|
|
20250512,163700,566225485,6590,6590,6590,6590,0
|
|
20250512,163600,566225485,6590,6590,6590,6590,0
|
|
20250512,163500,566225485,6590,6590,6590,6590,0
|
|
20250512,163400,566225485,6590,6590,6590,6590,0
|
|
20250512,163300,566225485,6590,6590,6590,6590,0
|
|
20250512,163200,566225485,6590,6590,6590,6590,0
|
|
20250512,163100,566225485,6590,6590,6590,6590,0
|
|
20250512,163000,566225485,6590,6590,6590,6590,0
|
|
20250512,162900,566225485,6590,6590,6590,6590,0
|
|
20250512,162800,566225485,6590,6590,6590,6590,0
|
|
20250512,162700,566225485,6590,6590,6590,6590,0
|
|
20250512,162600,566225485,6590,6590,6590,6590,0
|
|
20250512,162500,566225485,6590,6590,6590,6590,2613
|
|
20250512,162400,566225485,6590,6590,6590,6590,0
|
|
20250512,162300,566225485,6590,6590,6590,6590,0
|
|
20250512,162200,566225485,6590,6590,6590,6590,0
|
|
20250512,162100,566225485,6590,6590,6590,6590,0
|
|
20250512,162000,566225485,6590,6590,6590,6590,0
|
|
20250512,161900,566225485,6590,6590,6590,6590,0
|
|
20250512,161800,566225485,6590,6590,6590,6590,0
|
|
20250512,161700,566225485,6590,6590,6590,6590,0
|
|
20250512,161600,566225485,6590,6590,6590,6590,0
|
|
20250512,161500,566225485,6590,6590,6590,6590,0
|
|
20250512,161400,566225485,6590,6590,6590,6590,0
|
|
20250512,161300,566225485,6590,6590,6590,6590,0
|
|
20250512,161200,566225485,6590,6590,6590,6590,0
|
|
20250512,161100,566225485,6590,6590,6590,6590,0
|
|
20250512,161000,566225485,6590,6590,6590,6590,0
|
|
20250512,160900,566225485,6590,6590,6590,6590,0
|
|
20250512,160800,566225485,6590,6590,6590,6590,0
|
|
20250512,160700,566225485,6590,6590,6590,6590,0
|
|
20250512,160600,566225485,6590,6590,6590,6590,0
|
|
20250512,160500,566225485,6590,6590,6590,6590,0
|
|
20250512,160400,566225485,6590,6590,6590,6590,0
|
|
20250512,160300,566225485,6590,6590,6590,6590,0
|
|
20250512,160200,566225485,6590,6590,6590,6590,0
|
|
20250512,160100,566225485,6590,6590,6590,6590,0
|
|
20250512,160000,566225485,6590,6590,6590,6590,0
|
|
20250512,155900,566225485,6590,6590,6590,6590,0
|
|
20250512,155800,566225485,6590,6590,6590,6590,0
|
|
20250512,155700,566225485,6590,6590,6590,6590,0
|
|
20250512,155600,566225485,6590,6590,6590,6590,0
|
|
20250512,155500,566225485,6590,6590,6590,6590,2613
|
|
20250512,155400,566225485,6590,6590,6590,6590,0
|
|
20250512,155300,566225485,6590,6590,6590,6590,0
|
|
20250512,155200,566225485,6590,6590,6590,6590,0
|
|
20250512,155100,566225485,6590,6590,6590,6590,0
|
|
20250512,155000,566225485,6590,6590,6590,6590,0
|
|
20250512,154900,566225485,6590,6590,6590,6590,0
|
|
20250512,154800,566225485,6590,6590,6590,6590,0
|
|
20250512,154700,566225485,6590,6590,6590,6590,0
|
|
20250512,154600,566225485,6590,6590,6590,6590,0
|
|
20250512,154500,566225485,6590,6590,6590,6590,0
|
|
20250512,154400,566225485,6590,6590,6590,6590,0
|
|
20250512,154300,566225485,6590,6590,6590,6590,0
|
|
20250512,154200,566225485,6590,6590,6590,6590,0
|
|
20250512,154100,566225485,6590,6590,6590,6590,0
|
|
20250512,154000,566225485,6590,6590,6590,6590,0
|
|
20250512,153900,566225485,6590,6590,6590,6590,0
|
|
20250512,153800,566225485,6590,6590,6590,6590,0
|
|
20250512,153700,566225485,6590,6590,6590,6590,0
|
|
20250512,153600,566225485,6590,6590,6590,6590,0
|
|
20250512,153500,566225485,6590,6590,6590,6590,0
|
|
20250512,153400,566225485,6590,6590,6590,6590,0
|
|
20250512,153300,566225485,6590,6590,6590,6590,0
|
|
20250512,153200,566225485,6590,6590,6590,6590,0
|
|
20250512,153100,566225485,6590,6590,6590,6590,0
|
|
20250512,153000,566225485,6590,6590,6590,6590,2613
|
|
20250512,152900,549005815,6610,6610,6610,6610,0
|
|
20250512,152800,549005815,6610,6610,6610,6610,0
|
|
20250512,152700,549005815,6610,6610,6610,6610,0
|
|
20250512,152600,549005815,6610,6610,6610,6610,0
|
|
20250512,152500,549005815,6610,6610,6610,6610,0
|
|
20250512,152400,549005815,6610,6610,6610,6610,0
|
|
20250512,152300,549005815,6610,6610,6610,6610,0
|
|
20250512,152200,549005815,6610,6610,6610,6610,0
|
|
20250512,152100,549005815,6610,6610,6610,6610,0
|
|
20250512,152000,549005815,6610,6610,6610,6610,0
|
|
20250512,151900,549005815,6610,6580,6610,6580,161
|
|
20250512,151800,547946405,6610,6610,6610,6610,0
|
|
20250512,151700,547946405,6610,6610,6610,6610,45
|
|
20250512,151600,547648955,6620,6620,6620,6620,0
|
|
20250512,151500,547648955,6620,6580,6620,6580,82
|
|
20250512,151400,547109355,6620,6620,6620,6620,72
|
|
20250512,151300,546632715,6620,6620,6620,6620,4
|
|
20250512,151200,546606235,6620,6620,6620,6620,75
|
|
20250512,151100,546109735,6620,6620,6620,6620,0
|
|
20250512,151000,546109735,6620,6620,6620,6620,0
|
|
20250512,150900,546109735,6620,6620,6620,6620,2
|
|
20250512,150800,546096495,6620,6620,6620,6620,0
|
|
20250512,150700,546096495,6620,6620,6620,6620,0
|
|
20250512,150600,546096495,6620,6620,6620,6620,0
|
|
20250512,150500,546096495,6620,6620,6620,6620,0
|
|
20250512,150400,546096495,6620,6620,6620,6620,0
|
|
20250512,150300,546096495,6620,6580,6620,6580,1503
|
|
20250512,150200,536206715,6590,6590,6590,6590,5
|
|
20250512,150100,536173765,6590,6600,6600,6590,883
|
|
20250512,150000,530347775,6600,6610,6610,6600,610
|
|
20250512,145900,526316375,6620,6620,6620,6620,7
|
|
20250512,145800,526270035,6620,6620,6620,6620,128
|
|
20250512,145700,525422675,6620,6620,6620,6620,0
|
|
20250512,145600,525422675,6620,6620,6620,6620,103
|
|
20250512,145500,524740815,6630,6630,6630,6630,0
|
|
20250512,145400,524740815,6630,6630,6630,6630,80
|
|
20250512,145300,524210415,6620,6620,6620,6620,0
|
|
20250512,145200,524210415,6620,6620,6620,6620,0
|
|
20250512,145100,524210415,6620,6620,6620,6620,1
|
|
20250512,145000,524203795,6620,6620,6620,6620,0
|
|
20250512,144900,524203795,6620,6620,6620,6620,0
|
|
20250512,144800,524203795,6620,6620,6620,6620,30
|
|
20250512,144700,524005195,6630,6620,6630,6620,106
|
|
20250512,144600,523303365,6620,6620,6620,6620,0
|
|
20250512,144500,523303365,6620,6620,6620,6620,11
|
|
20250512,144400,523230545,6620,6620,6620,6620,79
|
|
20250512,144300,522707565,6620,6620,6620,6620,0
|
|
20250512,144200,522707565,6620,6620,6620,6620,0
|
|
20250512,144100,522707565,6620,6620,6620,6620,44
|
|
20250512,144000,522416285,6620,6620,6620,6620,0
|
|
20250512,143900,522416285,6620,6620,6620,6620,0
|
|
20250512,143800,522416285,6620,6620,6620,6620,0
|
|
20250512,143700,522416285,6620,6620,6620,6620,0
|
|
20250512,143600,522416285,6620,6620,6620,6620,0
|
|
20250512,143500,522416285,6620,6620,6620,6620,1
|
|
20250512,143400,522409665,6600,6600,6600,6600,4
|
|
20250512,143300,522383265,6600,6600,6600,6600,5
|
|
20250512,143200,522350265,6600,6600,6600,6600,0
|
|
20250512,143100,522350265,6600,6600,6600,6600,50
|
|
20250512,143000,522020265,6600,6600,6600,6600,0
|
|
20250512,142900,522020265,6600,6600,6600,6600,0
|
|
20250512,142800,522020265,6600,6600,6600,6600,0
|
|
20250512,142700,522020265,6600,6630,6630,6600,41
|
|
20250512,142600,521749635,6600,6600,6600,6600,0
|
|
20250512,142500,521749635,6600,6600,6600,6600,0
|
|
20250512,142400,521749635,6600,6600,6600,6600,0
|
|
20250512,142300,521749635,6600,6610,6610,6600,330
|
|
20250512,142200,519570295,6610,6610,6610,6610,0
|
|
20250512,142100,519570295,6610,6610,6610,6610,2018
|
|
20250512,142000,506231315,6610,6610,6610,6610,60
|
|
20250512,141900,505834715,6610,6610,6610,6610,1
|
|
20250512,141800,505828105,6620,6620,6620,6620,0
|
|
20250512,141700,505828105,6620,6620,6620,6620,0
|
|
20250512,141600,505828105,6620,6620,6620,6620,0
|
|
20250512,141500,505828105,6620,6620,6620,6620,0
|
|
20250512,141400,505828105,6620,6620,6620,6620,0
|
|
20250512,141300,505828105,6620,6620,6620,6620,0
|
|
20250512,141200,505828105,6620,6620,6620,6620,149
|
|
20250512,141100,504841725,6620,6620,6620,6620,0
|
|
20250512,141000,504841725,6620,6620,6620,6620,0
|
|
20250512,140900,504841725,6620,6620,6620,6620,5
|
|
20250512,140800,504808625,6650,6650,6650,6650,0
|
|
20250512,140700,504808625,6650,6650,6650,6650,0
|
|
20250512,140600,504808625,6650,6650,6650,6650,0
|
|
20250512,140500,504808625,6650,6650,6650,6650,2
|
|
20250512,140400,504795325,6650,6650,6650,6650,2
|
|
20250512,140300,504782025,6650,6650,6650,6650,0
|
|
20250512,140200,504782025,6650,6650,6650,6650,0
|
|
20250512,140100,504782025,6650,6650,6650,6650,101
|
|
20250512,140000,504110375,6640,6640,6640,6640,0
|
|
20250512,135900,504110375,6640,6640,6640,6640,0
|
|
20250512,135800,504110375,6640,6640,6640,6640,500
|
|
20250512,135700,500790375,6620,6620,6620,6620,0
|
|
20250512,135600,500790375,6620,6620,6620,6620,0
|
|
20250512,135500,500790375,6620,6620,6620,6620,0
|
|
20250512,135400,500790375,6620,6620,6620,6620,0
|
|
20250512,135300,500790375,6620,6620,6620,6620,13
|
|
20250512,135200,500704315,6620,6620,6620,6620,0
|
|
20250512,135100,500704315,6620,6620,6620,6620,0
|
|
20250512,135000,500704315,6620,6620,6620,6620,0
|
|
20250512,134900,500704315,6620,6620,6620,6620,0
|
|
20250512,134800,500704315,6620,6620,6620,6620,0
|
|
20250512,134700,500704315,6620,6620,6620,6620,0
|
|
20250512,134600,500704315,6620,6620,6620,6620,0
|
|
20250512,134500,500704315,6620,6620,6620,6620,0
|
|
20250512,134400,500704315,6620,6620,6620,6620,1
|
|
20250512,134300,500697695,6600,6600,6600,6600,0
|
|
20250512,134200,500697695,6600,6600,6600,6600,0
|
|
20250512,134100,500697695,6600,6600,6600,6600,0
|
|
20250512,134000,500697695,6600,6600,6600,6600,0
|
|
20250512,133900,500697695,6600,6600,6600,6600,0
|
|
20250512,133800,500697695,6600,6600,6600,6600,0
|
|
20250512,133700,500697695,6600,6600,6600,6600,0
|
|
20250512,133600,500697695,6600,6600,6600,6600,1
|
|
20250512,133500,500691095,6600,6600,6600,6600,30
|
|
20250512,133400,500493095,6620,6620,6620,6620,10
|
|
20250512,133300,500426895,6630,6620,6630,6620,5
|
|
20250512,133200,500393755,6640,6640,6640,6640,0
|
|
20250512,133100,500393755,6640,6640,6640,6640,0
|
|
20250512,133000,500393755,6640,6640,6640,6640,0
|
|
20250512,132900,500393755,6640,6640,6640,6640,0
|
|
20250512,132800,500393755,6640,6640,6640,6640,12
|
|
20250512,132700,500314075,6640,6640,6640,6640,500
|
|
20250512,132600,496994075,6640,6640,6640,6640,241
|
|
20250512,132500,495393835,6600,6600,6600,6600,0
|
|
20250512,132400,495393835,6600,6600,6600,6600,0
|
|
20250512,132300,495393835,6600,6600,6600,6600,0
|
|
20250512,132200,495393835,6600,6600,6600,6600,62
|
|
20250512,132100,494984635,6600,6600,6600,6600,0
|
|
20250512,132000,494984635,6600,6600,6600,6600,100
|
|
20250512,131900,494324635,6600,6600,6600,6600,23
|
|
20250512,131800,494172835,6650,6650,6650,6650,3
|
|
20250512,131700,494152885,6600,6600,6600,6600,40
|
|
20250512,131600,493888885,6600,6600,6600,6600,0
|
|
20250512,131500,493888885,6600,6600,6600,6600,0
|
|
20250512,131400,493888885,6600,6600,6600,6600,0
|
|
20250512,131300,493888885,6600,6620,6650,6600,716
|
|
20250512,131200,489128635,6610,6610,6610,6610,10
|
|
20250512,131100,489062535,6610,6610,6610,6610,0
|
|
20250512,131000,489062535,6610,6610,6610,6610,0
|
|
20250512,130900,489062535,6610,6610,6610,6610,50
|
|
20250512,130800,488732035,6610,6610,6610,6610,0
|
|
20250512,130700,488732035,6610,6610,6610,6610,0
|
|
20250512,130600,488732035,6610,6610,6610,6610,1
|
|
20250512,130500,488725425,6610,6620,6620,6610,8
|
|
20250512,130400,488672495,6630,6630,6630,6630,0
|
|
20250512,130300,488672495,6630,6630,6630,6630,0
|
|
20250512,130200,488672495,6630,6610,6630,6610,155
|
|
20250512,130100,487647685,6630,6630,6630,6630,0
|
|
20250512,130000,487647685,6630,6620,6630,6620,4
|
|
20250512,125900,487621175,6630,6630,6630,6630,0
|
|
20250512,125800,487621175,6630,6630,6630,6630,0
|
|
20250512,125700,487621175,6630,6630,6630,6630,0
|
|
20250512,125600,487621175,6630,6630,6630,6630,31
|
|
20250512,125500,487415645,6610,6610,6610,6610,0
|
|
20250512,125400,487415645,6610,6610,6610,6610,2
|
|
20250512,125300,487402425,6620,6620,6620,6620,0
|
|
20250512,125200,487402425,6620,6620,6620,6620,8
|
|
20250512,125100,487349465,6620,6620,6620,6620,0
|
|
20250512,125000,487349465,6620,6620,6620,6620,0
|
|
20250512,124900,487349465,6620,6620,6620,6620,162
|
|
20250512,124800,486277025,6630,6630,6630,6630,0
|
|
20250512,124700,486277025,6630,6630,6630,6630,0
|
|
20250512,124600,486277025,6630,6630,6630,6630,0
|
|
20250512,124500,486277025,6630,6630,6630,6630,0
|
|
20250512,124400,486277025,6630,6630,6630,6630,408
|
|
20250512,124300,483571985,6630,6630,6630,6630,0
|
|
20250512,124200,483571985,6630,6630,6630,6630,0
|
|
20250512,124100,483571985,6630,6630,6630,6630,19
|
|
20250512,124000,483446015,6630,6630,6630,6630,1
|
|
20250512,123900,483439385,6630,6630,6630,6630,0
|
|
20250512,123800,483439385,6630,6630,6630,6630,2
|
|
20250512,123700,483426125,6640,6640,6640,6640,300
|
|
20250512,123600,481434125,6630,6630,6630,6630,0
|
|
20250512,123500,481434125,6630,6630,6630,6630,0
|
|
20250512,123400,481434125,6630,6630,6630,6630,0
|
|
20250512,123300,481434125,6630,6630,6630,6630,46
|
|
20250512,123200,481129145,6630,6630,6630,6630,0
|
|
20250512,123100,481129145,6630,6630,6630,6630,0
|
|
20250512,123000,481129145,6630,6630,6630,6630,0
|
|
20250512,122900,481129145,6630,6630,6630,6630,157
|
|
20250512,122800,480088235,6630,6630,6630,6630,0
|
|
20250512,122700,480088235,6630,6630,6630,6630,0
|
|
20250512,122600,480088235,6630,6630,6630,6630,26
|
|
20250512,122500,479915855,6640,6640,6640,6640,0
|
|
20250512,122400,479915855,6640,6640,6640,6640,0
|
|
20250512,122300,479915855,6640,6640,6640,6640,0
|
|
20250512,122200,479915855,6640,6640,6640,6640,47
|
|
20250512,122100,479603775,6640,6640,6640,6640,0
|
|
20250512,122000,479603775,6640,6640,6640,6640,51
|
|
20250512,121900,479265135,6640,6640,6640,6640,0
|
|
20250512,121800,479265135,6640,6640,6640,6640,0
|
|
20250512,121700,479265135,6640,6640,6640,6640,0
|
|
20250512,121600,479265135,6640,6640,6640,6640,46
|
|
20250512,121500,478959695,6650,6650,6650,6650,0
|
|
20250512,121400,478959695,6650,6650,6650,6650,0
|
|
20250512,121300,478959695,6650,6650,6650,6650,0
|
|
20250512,121200,478959695,6650,6650,6650,6650,0
|
|
20250512,121100,478959695,6650,6630,6650,6630,101
|
|
20250512,121000,478289145,6630,6630,6630,6630,2
|
|
20250512,120900,478275885,6630,6630,6630,6630,0
|
|
20250512,120800,478275885,6630,6630,6630,6630,0
|
|
20250512,120700,478275885,6630,6630,6630,6630,0
|
|
20250512,120600,478275885,6630,6630,6630,6630,30
|
|
20250512,120500,478076985,6630,6630,6630,6630,30
|
|
20250512,120400,477878085,6630,6630,6630,6630,0
|
|
20250512,120300,477878085,6630,6630,6630,6630,602
|
|
20250512,120200,473886825,6630,6630,6630,6630,0
|
|
20250512,120100,473886825,6630,6630,6630,6630,0
|
|
20250512,120000,473886825,6630,6630,6630,6630,0
|
|
20250512,115900,473886825,6630,6630,6630,6630,0
|
|
20250512,115800,473886825,6630,6630,6630,6630,501
|
|
20250512,115700,470565195,6640,6640,6640,6640,0
|
|
20250512,115600,470565195,6640,6640,6640,6640,0
|
|
20250512,115500,470565195,6640,6640,6640,6640,15
|
|
20250512,115400,470465595,6640,6630,6645,6620,70
|
|
20250512,115300,470000800,6660,6660,6660,6660,1602
|
|
20250512,115200,459331480,6680,6680,6680,6680,207
|
|
20250512,115100,457948720,6680,6670,6680,6660,987
|
|
20250512,115000,451370040,6660,6660,6660,6660,30
|
|
20250512,114900,451170240,6660,6640,6660,6640,624
|
|
20250512,114800,447020130,6640,6640,6640,6640,161
|
|
20250512,114700,445951090,6640,6630,6640,6630,200
|
|
20250512,114600,444623180,6630,6630,6630,6630,242
|
|
20250512,114500,443018720,6630,6630,6630,6630,0
|
|
20250512,114400,443018720,6630,6630,6630,6630,0
|
|
20250512,114300,443018720,6630,6630,6630,6630,4
|
|
20250512,114200,442992200,6630,6630,6630,6630,0
|
|
20250512,114100,442992200,6630,6630,6630,6630,15
|
|
20250512,114000,442892750,6630,6630,6630,6630,100
|
|
20250512,113900,442229750,6600,6600,6600,6600,6
|
|
20250512,113800,442190150,6600,6610,6610,6600,205
|
|
20250512,113700,440837110,6630,6630,6630,6630,0
|
|
20250512,113600,440837110,6630,6630,6630,6630,0
|
|
20250512,113500,440837110,6630,6630,6630,6630,0
|
|
20250512,113400,440837110,6630,6630,6630,6630,0
|
|
20250512,113300,440837110,6630,6630,6630,6630,0
|
|
20250512,113200,440837110,6630,6630,6630,6630,0
|
|
20250512,113100,440837110,6630,6630,6630,6630,10
|
|
20250512,113000,440770810,6630,6630,6630,6630,0
|
|
20250512,112900,440770810,6630,6630,6630,6630,0
|
|
20250512,112800,440770810,6630,6630,6630,6630,654
|
|
20250512,112700,436434790,6630,6630,6630,6630,0
|
|
20250512,112600,436434790,6630,6630,6630,6630,1000
|
|
20250512,112500,429804790,6630,6630,6630,6630,0
|
|
20250512,112400,429804790,6630,6630,6630,6630,1
|
|
20250512,112300,429798160,6620,6620,6620,6620,0
|
|
20250512,112200,429798160,6620,6620,6620,6620,80
|
|
20250512,112100,429268560,6610,6600,6610,6600,110
|
|
20250512,112000,428542460,6600,6620,6620,6600,671
|
|
20250512,111900,424105040,6620,6620,6620,6620,45
|
|
20250512,111800,423807140,6620,6600,6620,6600,160
|
|
20250512,111700,422749680,6600,6610,6610,6600,2769
|
|
20250512,111600,404474070,6610,6610,6610,6610,20
|
|
20250512,111500,404341870,6600,6600,6600,6600,2019
|
|
20250512,111400,391016470,6580,6580,6580,6580,20
|
|
20250512,111300,390884870,6580,6580,6580,6580,205
|
|
20250512,111200,389535970,6580,6580,6580,6580,154
|
|
20250512,111100,388522650,6580,6580,6580,6580,51
|
|
20250512,111000,388187070,6570,6570,6570,6570,0
|
|
20250512,110900,388187070,6570,6570,6570,6570,50
|
|
20250512,110800,387858570,6570,6580,6580,6570,28
|
|
20250512,110700,387674420,6570,6570,6570,6570,0
|
|
20250512,110600,387674420,6570,6570,6570,6570,1
|
|
20250512,110500,387667850,6570,6550,6570,6550,3203
|
|
20250512,110400,366638940,6570,6580,6580,6570,3112
|
|
20250512,110300,346193060,6600,6600,6600,6600,0
|
|
20250512,110200,346193060,6600,6590,6600,6590,6
|
|
20250512,110100,346153470,6570,6570,6570,6570,122
|
|
20250512,110000,345351930,6560,6560,6560,6560,30
|
|
20250512,105900,345155130,6550,6550,6570,6550,1918
|
|
20250512,105800,332571970,6550,6500,6550,6470,3292
|
|
20250512,105700,311171450,6500,6500,6500,6500,1
|
|
20250512,105600,311164950,6500,6500,6500,6500,20
|
|
20250512,105500,311034950,6500,6500,6500,6500,0
|
|
20250512,105400,311034950,6500,6500,6500,6500,80
|
|
20250512,105300,310514950,6500,6500,6500,6500,0
|
|
20250512,105200,310514950,6500,6500,6500,6500,30
|
|
20250512,105100,310319950,6500,6510,6510,6500,11
|
|
20250512,105000,310248440,6510,6510,6510,6510,5
|
|
20250512,104900,310215890,6510,6510,6510,6510,3
|
|
20250512,104800,310196360,6510,6510,6510,6510,0
|
|
20250512,104700,310196360,6510,6510,6510,6510,2
|
|
20250512,104600,310183340,6520,6520,6520,6520,0
|
|
20250512,104500,310183340,6520,6520,6520,6520,0
|
|
20250512,104400,310183340,6520,6520,6520,6520,0
|
|
20250512,104300,310183340,6520,6520,6520,6520,0
|
|
20250512,104200,310183340,6520,6520,6520,6520,1
|
|
20250512,104100,310176820,6520,6520,6520,6520,303
|
|
20250512,104000,308201260,6520,6520,6520,6520,0
|
|
20250512,103900,308201260,6520,6520,6520,6520,0
|
|
20250512,103800,308201260,6520,6520,6520,6520,0
|
|
20250512,103700,308201260,6520,6520,6520,6520,0
|
|
20250512,103600,308201260,6520,6480,6520,6480,1334
|
|
20250512,103500,299556700,6480,6480,6480,6480,579
|
|
20250512,103400,295804780,6480,6490,6490,6480,1320
|
|
20250512,103300,287250180,6500,6500,6500,6490,765
|
|
20250512,103200,282282420,6520,6520,6520,6520,28
|
|
20250512,103100,282099860,6520,6520,6520,6520,0
|
|
20250512,103000,282099860,6520,6500,6520,6500,65
|
|
20250512,102900,281677220,6520,6500,6520,6500,8
|
|
20250512,102800,281625180,6520,6520,6520,6520,0
|
|
20250512,102700,281625180,6520,6520,6520,6520,16
|
|
20250512,102600,281520860,6520,6520,6520,6520,0
|
|
20250512,102500,281520860,6520,6520,6520,6520,0
|
|
20250512,102400,281520860,6520,6520,6520,6520,0
|
|
20250512,102300,281520860,6520,6520,6520,6520,1
|
|
20250512,102200,281514340,6490,6490,6490,6490,0
|
|
20250512,102100,281514340,6490,6490,6490,6490,26
|
|
20250512,102000,281345600,6490,6490,6490,6490,11
|
|
20250512,101900,281274210,6550,6550,6550,6550,0
|
|
20250512,101800,281274210,6550,6500,6550,6490,1168
|
|
20250512,101700,273693140,6490,6530,6530,6490,100
|
|
20250512,101600,273043640,6550,6540,6550,6540,2013
|
|
20250512,101500,259861350,6490,6490,6550,6490,469
|
|
20250512,101400,256815680,6520,6500,6520,6490,18
|
|
20250512,101300,256698820,6520,6510,6520,6510,52
|
|
20250512,101200,256360060,6490,6520,6520,6490,1162
|
|
20250512,101100,248811240,6520,6520,6520,6520,62
|
|
20250512,101000,248407000,6550,6550,6550,6550,0
|
|
20250512,100900,248407000,6550,6550,6550,6550,0
|
|
20250512,100800,248407000,6550,6550,6550,6550,0
|
|
20250512,100700,248407000,6550,6550,6550,6550,1
|
|
20250512,100600,248400450,6510,6560,6560,6510,303
|
|
20250512,100500,246420850,6560,6560,6560,6560,0
|
|
20250512,100400,246420850,6560,6560,6560,6560,0
|
|
20250512,100300,246420850,6560,6540,6560,6540,5
|
|
20250512,100200,246388110,6560,6560,6560,6560,0
|
|
20250512,100100,246388110,6560,6560,6560,6560,0
|
|
20250512,100000,246388110,6560,6560,6560,6560,0
|
|
20250512,095900,246388110,6560,6560,6560,6560,0
|
|
20250512,095800,246388110,6560,6550,6560,6550,300
|
|
20250512,095700,244421130,6550,6550,6550,6550,0
|
|
20250512,095600,244421130,6550,6550,6550,6550,0
|
|
20250512,095500,244421130,6550,6550,6550,6550,0
|
|
20250512,095400,244421130,6550,6550,6550,6550,5
|
|
20250512,095300,244388380,6550,6530,6550,6520,3228
|
|
20250512,095200,223311770,6530,6530,6530,6530,0
|
|
20250512,095100,223311770,6530,6530,6530,6530,0
|
|
20250512,095000,223311770,6530,6530,6530,6530,51
|
|
20250512,094900,222978740,6530,6530,6530,6530,5
|
|
20250512,094800,222946090,6550,6550,6550,6550,0
|
|
20250512,094700,222946090,6550,6550,6550,6550,0
|
|
20250512,094600,222946090,6550,6550,6550,6550,0
|
|
20250512,094500,222946090,6550,6550,6550,6550,0
|
|
20250512,094400,222946090,6550,6550,6550,6550,61
|
|
20250512,094300,222546540,6550,6550,6550,6550,0
|
|
20250512,094200,222546540,6550,6560,6560,6520,302
|
|
20250512,094100,220577430,6540,6520,6540,6510,140
|
|
20250512,094000,219664280,6560,6550,6560,6550,50
|
|
20250512,093900,219336400,6550,6550,6550,6550,0
|
|
20250512,093800,219336400,6550,6550,6550,6550,200
|
|
20250512,093700,218026400,6550,6550,6550,6520,41
|
|
20250512,093600,217758450,6550,6550,6550,6550,0
|
|
20250512,093500,217758450,6550,6520,6550,6520,210
|
|
20250512,093400,216389220,6490,6500,6520,6480,127
|
|
20250512,093300,215565040,6540,6530,6540,6500,2189
|
|
20250512,093200,201329490,6560,6560,6560,6560,0
|
|
20250512,093100,201329490,6560,6550,6560,6550,81
|
|
20250512,093000,200798630,6510,6550,6550,6510,3
|
|
20250512,092900,200779020,6510,6520,6550,6510,11
|
|
20250512,092800,200707200,6530,6530,6530,6530,1
|
|
20250512,092700,200700670,6540,6540,6540,6540,2
|
|
20250512,092600,200687590,6540,6510,6540,6500,471
|
|
20250512,092500,197621750,6510,6520,6520,6510,819
|
|
20250512,092400,192287670,6530,6530,6530,6530,140
|
|
20250512,092300,191373470,6540,6540,6550,6540,904
|
|
20250512,092200,185459420,6550,6550,6550,6550,0
|
|
20250512,092100,185459420,6550,6540,6550,6510,53
|
|
20250512,092000,185114170,6550,6550,6550,6550,25
|
|
20250512,091900,184950420,6550,6550,6550,6550,182
|
|
20250512,091800,183758320,6540,6550,6570,6540,2083
|
|
20250512,091700,170113920,6550,6580,6580,6550,1908
|
|
20250512,091600,157582610,6580,6600,6600,6580,224
|
|
20250512,091500,156107670,6600,6600,6600,6600,21
|
|
20250512,091400,155969070,6590,6590,6590,6580,86
|
|
20250512,091300,155402880,6610,6650,6650,6610,933
|
|
20250512,091200,149214760,6650,6670,6670,6650,120
|
|
20250512,091100,148415610,6670,6660,6670,6650,291
|
|
20250512,091000,146478200,6650,6680,6680,6650,692
|
|
20250512,090900,141869730,6660,6660,6700,6660,104
|
|
20250512,090800,141175200,6650,6680,6680,6650,2037
|
|
20250512,090700,127577120,6690,6720,6740,6690,808
|
|
20250512,090600,122163870,6730,6740,6750,6720,3290
|
|
20250512,090500,99985400,6720,6690,6740,6690,3179
|
|
20250512,090400,78634460,6680,6660,6690,6660,1459
|
|
20250512,090300,68893360,6660,6600,6680,6600,3510
|
|
20250512,090200,45542930,6640,6590,6640,6590,2000
|
|
20250512,090100,32274580,6640,6610,6640,6580,2459
|
|
20250512,090000,16038540,6600,6620,6620,6570,2429
|