680 lines
38 KiB
CSV
680 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,201700,4918352250,250500,250500,250500,250500,725
|
|
20250516,201600,4918352250,250500,250500,250500,250500,0
|
|
20250516,201500,4918352250,250500,250500,250500,250500,0
|
|
20250516,201400,4918352250,250500,250500,250500,250500,0
|
|
20250516,201300,4918352250,250500,250500,250500,250500,0
|
|
20250516,201200,4918352250,250500,250500,250500,250500,0
|
|
20250516,201100,4918352250,250500,250500,250500,250500,0
|
|
20250516,201000,4918352250,250500,250500,250500,250500,0
|
|
20250516,200900,4918352250,250500,250500,250500,250500,0
|
|
20250516,200800,4918352250,250500,250500,250500,250500,0
|
|
20250516,200700,4918352250,250500,250500,250500,250500,0
|
|
20250516,200600,4918352250,250500,250500,250500,250500,0
|
|
20250516,200500,4918352250,250500,250500,250500,250500,0
|
|
20250516,200400,4918352250,250500,250500,250500,250500,0
|
|
20250516,200300,4918352250,250500,250500,250500,250500,0
|
|
20250516,200200,4918352250,250500,250500,250500,250500,0
|
|
20250516,200100,4918352250,250500,250500,250500,250500,0
|
|
20250516,200000,4918352250,250500,250500,250500,250500,0
|
|
20250516,195900,4918352250,250500,250500,250500,250500,0
|
|
20250516,195800,4918352250,250500,250500,250500,250500,0
|
|
20250516,195700,4918352250,250500,250500,250500,250500,0
|
|
20250516,195600,4918352250,250500,250500,250500,250500,0
|
|
20250516,195500,4918352250,250500,250500,250500,250500,0
|
|
20250516,195400,4918352250,250500,250500,250500,250500,0
|
|
20250516,195300,4918352250,250500,250500,250500,250500,0
|
|
20250516,195200,4918352250,250500,250500,250500,250500,0
|
|
20250516,195100,4918352250,250500,250500,250500,250500,0
|
|
20250516,195000,4918352250,250500,250500,250500,250500,0
|
|
20250516,194900,4918352250,250500,250500,250500,250500,0
|
|
20250516,194800,4918352250,250500,250500,250500,250500,0
|
|
20250516,194700,4918352250,250500,250500,250500,250500,725
|
|
20250516,194600,4918352250,250500,250500,250500,250500,0
|
|
20250516,194500,4918352250,250500,250500,250500,250500,0
|
|
20250516,194400,4918352250,250500,250500,250500,250500,0
|
|
20250516,194300,4918352250,250500,250500,250500,250500,0
|
|
20250516,194200,4918352250,250500,250500,250500,250500,0
|
|
20250516,194100,4918352250,250500,250500,250500,250500,0
|
|
20250516,194000,4918352250,250500,250500,250500,250500,0
|
|
20250516,193900,4918352250,250500,250500,250500,250500,0
|
|
20250516,193800,4918352250,250500,250500,250500,250500,0
|
|
20250516,193700,4918352250,250500,250500,250500,250500,0
|
|
20250516,193600,4918352250,250500,250500,250500,250500,0
|
|
20250516,193500,4918352250,250500,250500,250500,250500,0
|
|
20250516,193400,4918352250,250500,250500,250500,250500,0
|
|
20250516,193300,4918352250,250500,250500,250500,250500,0
|
|
20250516,193200,4918352250,250500,250500,250500,250500,0
|
|
20250516,193100,4918352250,250500,250500,250500,250500,0
|
|
20250516,193000,4918352250,250500,250500,250500,250500,0
|
|
20250516,192900,4918352250,250500,250500,250500,250500,0
|
|
20250516,192800,4918352250,250500,250500,250500,250500,0
|
|
20250516,192700,4918352250,250500,250500,250500,250500,0
|
|
20250516,192600,4918352250,250500,250500,250500,250500,0
|
|
20250516,192500,4918352250,250500,250500,250500,250500,0
|
|
20250516,192400,4918352250,250500,250500,250500,250500,0
|
|
20250516,192300,4918352250,250500,250500,250500,250500,0
|
|
20250516,192200,4918352250,250500,250500,250500,250500,0
|
|
20250516,192100,4918352250,250500,250500,250500,250500,0
|
|
20250516,192000,4918352250,250500,250500,250500,250500,0
|
|
20250516,191900,4918352250,250500,250500,250500,250500,0
|
|
20250516,191800,4918352250,250500,250500,250500,250500,0
|
|
20250516,191700,4918352250,250500,250500,250500,250500,725
|
|
20250516,191600,4918352250,250500,250500,250500,250500,0
|
|
20250516,191500,4918352250,250500,250500,250500,250500,0
|
|
20250516,191400,4918352250,250500,250500,250500,250500,0
|
|
20250516,191300,4918352250,250500,250500,250500,250500,0
|
|
20250516,191200,4918352250,250500,250500,250500,250500,0
|
|
20250516,191100,4918352250,250500,250500,250500,250500,0
|
|
20250516,191000,4918352250,250500,250500,250500,250500,0
|
|
20250516,190900,4918352250,250500,250500,250500,250500,0
|
|
20250516,190800,4918352250,250500,250500,250500,250500,0
|
|
20250516,190700,4918352250,250500,250500,250500,250500,0
|
|
20250516,190600,4918352250,250500,250500,250500,250500,0
|
|
20250516,190500,4918352250,250500,250500,250500,250500,0
|
|
20250516,190400,4918352250,250500,250500,250500,250500,0
|
|
20250516,190300,4918352250,250500,250500,250500,250500,0
|
|
20250516,190200,4918352250,250500,250500,250500,250500,0
|
|
20250516,190100,4918352250,250500,250500,250500,250500,0
|
|
20250516,190000,4918352250,250500,250500,250500,250500,0
|
|
20250516,185900,4918352250,250500,250500,250500,250500,0
|
|
20250516,185800,4918352250,250500,250500,250500,250500,0
|
|
20250516,185700,4918352250,250500,250500,250500,250500,0
|
|
20250516,185600,4918352250,250500,250500,250500,250500,0
|
|
20250516,185500,4918352250,250500,250500,250500,250500,0
|
|
20250516,185400,4918352250,250500,250500,250500,250500,0
|
|
20250516,185300,4918352250,250500,250500,250500,250500,0
|
|
20250516,185200,4918352250,250500,250500,250500,250500,0
|
|
20250516,185100,4918352250,250500,250500,250500,250500,0
|
|
20250516,185000,4918352250,250500,250500,250500,250500,0
|
|
20250516,184900,4918352250,250500,250500,250500,250500,0
|
|
20250516,184800,4918352250,250500,250500,250500,250500,0
|
|
20250516,184700,4918352250,250500,250500,250500,250500,725
|
|
20250516,184600,4918352250,250500,250500,250500,250500,0
|
|
20250516,184500,4918352250,250500,250500,250500,250500,0
|
|
20250516,184400,4918352250,250500,250500,250500,250500,0
|
|
20250516,184300,4918352250,250500,250500,250500,250500,0
|
|
20250516,184200,4918352250,250500,250500,250500,250500,0
|
|
20250516,184100,4918352250,250500,250500,250500,250500,0
|
|
20250516,184000,4918352250,250500,250500,250500,250500,0
|
|
20250516,183900,4918352250,250500,250500,250500,250500,0
|
|
20250516,183800,4918352250,250500,250500,250500,250500,0
|
|
20250516,183700,4918352250,250500,250500,250500,250500,0
|
|
20250516,183600,4918352250,250500,250500,250500,250500,0
|
|
20250516,183500,4918352250,250500,250500,250500,250500,0
|
|
20250516,183400,4918352250,250500,250500,250500,250500,0
|
|
20250516,183300,4918352250,250500,250500,250500,250500,0
|
|
20250516,183200,4918352250,250500,250500,250500,250500,0
|
|
20250516,183100,4918352250,250500,250500,250500,250500,0
|
|
20250516,183000,4918352250,250500,250500,250500,250500,0
|
|
20250516,182900,4918352250,250500,250500,250500,250500,0
|
|
20250516,182800,4918352250,250500,250500,250500,250500,0
|
|
20250516,182700,4918352250,250500,250500,250500,250500,0
|
|
20250516,182600,4918352250,250500,250500,250500,250500,0
|
|
20250516,182500,4918352250,250500,250500,250500,250500,0
|
|
20250516,182400,4918352250,250500,250500,250500,250500,0
|
|
20250516,182300,4918352250,250500,250500,250500,250500,0
|
|
20250516,182200,4918352250,250500,250500,250500,250500,0
|
|
20250516,182100,4918352250,250500,250500,250500,250500,0
|
|
20250516,182000,4918352250,250500,250500,250500,250500,0
|
|
20250516,181900,4918352250,250500,250500,250500,250500,0
|
|
20250516,181800,4918352250,250500,250500,250500,250500,0
|
|
20250516,181700,4918352250,250500,250500,250500,250500,725
|
|
20250516,181600,4918352250,250500,250500,250500,250500,0
|
|
20250516,181500,4918352250,250500,250500,250500,250500,0
|
|
20250516,181400,4918352250,250500,250500,250500,250500,0
|
|
20250516,181300,4918352250,250500,250500,250500,250500,0
|
|
20250516,181200,4918352250,250500,250500,250500,250500,0
|
|
20250516,181100,4918352250,250500,250500,250500,250500,0
|
|
20250516,181000,4918352250,250500,250500,250500,250500,0
|
|
20250516,180900,4918352250,250500,250500,250500,250500,0
|
|
20250516,180800,4918352250,250500,250500,250500,250500,0
|
|
20250516,180700,4918352250,250500,250500,250500,250500,0
|
|
20250516,180600,4918352250,250500,250500,250500,250500,0
|
|
20250516,180500,4918352250,250500,250500,250500,250500,0
|
|
20250516,180400,4918352250,250500,250500,250500,250500,0
|
|
20250516,180300,4918352250,250500,250500,250500,250500,0
|
|
20250516,180200,4918352250,250500,250500,250500,250500,0
|
|
20250516,180100,4918352250,250500,250500,250500,250500,0
|
|
20250516,180000,4918352250,250500,250500,250500,250500,0
|
|
20250516,175900,4918352250,250500,250500,250500,250500,0
|
|
20250516,175800,4918352250,250500,250500,250500,250500,0
|
|
20250516,175700,4918352250,250500,250500,250500,250500,0
|
|
20250516,175600,4918352250,250500,250500,250500,250500,0
|
|
20250516,175500,4918352250,250500,250500,250500,250500,0
|
|
20250516,175400,4918352250,250500,250500,250500,250500,0
|
|
20250516,175300,4918352250,250500,250500,250500,250500,0
|
|
20250516,175200,4918352250,250500,250500,250500,250500,0
|
|
20250516,175100,4918352250,250500,250500,250500,250500,0
|
|
20250516,175000,4918352250,250500,250500,250500,250500,0
|
|
20250516,174900,4918352250,250500,250500,250500,250500,0
|
|
20250516,174800,4918352250,250500,250500,250500,250500,0
|
|
20250516,174700,4918352250,250500,250500,250500,250500,725
|
|
20250516,174600,4918352250,250500,250500,250500,250500,0
|
|
20250516,174500,4918352250,250500,250500,250500,250500,0
|
|
20250516,174400,4918352250,250500,250500,250500,250500,0
|
|
20250516,174300,4918352250,250500,250500,250500,250500,0
|
|
20250516,174200,4918352250,250500,250500,250500,250500,0
|
|
20250516,174100,4918352250,250500,250500,250500,250500,0
|
|
20250516,174000,4918352250,250500,250500,250500,250500,0
|
|
20250516,173900,4918352250,250500,250500,250500,250500,0
|
|
20250516,173800,4918352250,250500,250500,250500,250500,0
|
|
20250516,173700,4918352250,250500,250500,250500,250500,0
|
|
20250516,173600,4918352250,250500,250500,250500,250500,0
|
|
20250516,173500,4918352250,250500,250500,250500,250500,0
|
|
20250516,173400,4918352250,250500,250500,250500,250500,0
|
|
20250516,173300,4918352250,250500,250500,250500,250500,0
|
|
20250516,173200,4918352250,250500,250500,250500,250500,0
|
|
20250516,173100,4918352250,250500,250500,250500,250500,0
|
|
20250516,173000,4918352250,250500,250500,250500,250500,0
|
|
20250516,172900,4918352250,250500,250500,250500,250500,0
|
|
20250516,172800,4918352250,250500,250500,250500,250500,0
|
|
20250516,172700,4918352250,250500,250500,250500,250500,0
|
|
20250516,172600,4918352250,250500,250500,250500,250500,0
|
|
20250516,172500,4918352250,250500,250500,250500,250500,0
|
|
20250516,172400,4918352250,250500,250500,250500,250500,0
|
|
20250516,172300,4918352250,250500,250500,250500,250500,0
|
|
20250516,172200,4918352250,250500,250500,250500,250500,0
|
|
20250516,172100,4918352250,250500,250500,250500,250500,0
|
|
20250516,172000,4918352250,250500,250500,250500,250500,0
|
|
20250516,171900,4918352250,250500,250500,250500,250500,0
|
|
20250516,171800,4918352250,250500,250500,250500,250500,0
|
|
20250516,171700,4918352250,250500,250500,250500,250500,725
|
|
20250516,171600,4918352250,250500,250500,250500,250500,0
|
|
20250516,171500,4918352250,250500,250500,250500,250500,0
|
|
20250516,171400,4918352250,250500,250500,250500,250500,0
|
|
20250516,171300,4918352250,250500,250500,250500,250500,0
|
|
20250516,171200,4918352250,250500,250500,250500,250500,0
|
|
20250516,171100,4918352250,250500,250500,250500,250500,0
|
|
20250516,171000,4918352250,250500,250500,250500,250500,0
|
|
20250516,170900,4918352250,250500,250500,250500,250500,0
|
|
20250516,170800,4918352250,250500,250500,250500,250500,0
|
|
20250516,170700,4918352250,250500,250500,250500,250500,0
|
|
20250516,170600,4918352250,250500,250500,250500,250500,0
|
|
20250516,170500,4918352250,250500,250500,250500,250500,0
|
|
20250516,170400,4918352250,250500,250500,250500,250500,0
|
|
20250516,170300,4918352250,250500,250500,250500,250500,0
|
|
20250516,170200,4918352250,250500,250500,250500,250500,0
|
|
20250516,170100,4918352250,250500,250500,250500,250500,0
|
|
20250516,170000,4918352250,250500,250500,250500,250500,0
|
|
20250516,165900,4918352250,250500,250500,250500,250500,0
|
|
20250516,165800,4918352250,250500,250500,250500,250500,0
|
|
20250516,165700,4918352250,250500,250500,250500,250500,0
|
|
20250516,165600,4918352250,250500,250500,250500,250500,0
|
|
20250516,165500,4918352250,250500,250500,250500,250500,0
|
|
20250516,165400,4918352250,250500,250500,250500,250500,0
|
|
20250516,165300,4918352250,250500,250500,250500,250500,0
|
|
20250516,165200,4918352250,250500,250500,250500,250500,0
|
|
20250516,165100,4918352250,250500,250500,250500,250500,0
|
|
20250516,165000,4918352250,250500,250500,250500,250500,0
|
|
20250516,164900,4918352250,250500,250500,250500,250500,0
|
|
20250516,164800,4918352250,250500,250500,250500,250500,0
|
|
20250516,164700,4918352250,250500,250500,250500,250500,725
|
|
20250516,164600,4918352250,250500,250500,250500,250500,0
|
|
20250516,164500,4918352250,250500,250500,250500,250500,0
|
|
20250516,164400,4918352250,250500,250500,250500,250500,0
|
|
20250516,164300,4918352250,250500,250500,250500,250500,0
|
|
20250516,164200,4918352250,250500,250500,250500,250500,0
|
|
20250516,164100,4918352250,250500,250500,250500,250500,0
|
|
20250516,164000,4918352250,250500,250500,250500,250500,0
|
|
20250516,163900,4918352250,250500,250500,250500,250500,0
|
|
20250516,163800,4918352250,250500,250500,250500,250500,0
|
|
20250516,163700,4918352250,250500,250500,250500,250500,0
|
|
20250516,163600,4918352250,250500,250500,250500,250500,0
|
|
20250516,163500,4918352250,250500,250500,250500,250500,0
|
|
20250516,163400,4918352250,250500,250500,250500,250500,0
|
|
20250516,163300,4918352250,250500,250500,250500,250500,0
|
|
20250516,163200,4918352250,250500,250500,250500,250500,0
|
|
20250516,163100,4918352250,250500,250500,250500,250500,0
|
|
20250516,163000,4918352250,250500,250500,250500,250500,0
|
|
20250516,162900,4918352250,250500,250500,250500,250500,0
|
|
20250516,162800,4918352250,250500,250500,250500,250500,0
|
|
20250516,162700,4918352250,250500,250500,250500,250500,0
|
|
20250516,162600,4918352250,250500,250500,250500,250500,0
|
|
20250516,162500,4918352250,250500,250500,250500,250500,0
|
|
20250516,162400,4918352250,250500,250500,250500,250500,0
|
|
20250516,162300,4918352250,250500,250500,250500,250500,0
|
|
20250516,162200,4918352250,250500,250500,250500,250500,0
|
|
20250516,162100,4918352250,250500,250500,250500,250500,0
|
|
20250516,162000,4918352250,250500,250500,250500,250500,0
|
|
20250516,161900,4918352250,250500,250500,250500,250500,0
|
|
20250516,161800,4918352250,250500,250500,250500,250500,0
|
|
20250516,161700,4918352250,250500,250500,250500,250500,725
|
|
20250516,161600,4918352250,250500,250500,250500,250500,0
|
|
20250516,161500,4918352250,250500,250500,250500,250500,0
|
|
20250516,161400,4918352250,250500,250500,250500,250500,0
|
|
20250516,161300,4918352250,250500,250500,250500,250500,0
|
|
20250516,161200,4918352250,250500,250500,250500,250500,0
|
|
20250516,161100,4918352250,250500,250500,250500,250500,0
|
|
20250516,161000,4918352250,250500,250500,250500,250500,0
|
|
20250516,160900,4918352250,250500,250500,250500,250500,0
|
|
20250516,160800,4918352250,250500,250500,250500,250500,0
|
|
20250516,160700,4918352250,250500,250500,250500,250500,0
|
|
20250516,160600,4918352250,250500,250500,250500,250500,0
|
|
20250516,160500,4918352250,250500,250500,250500,250500,0
|
|
20250516,160400,4918352250,250500,250500,250500,250500,0
|
|
20250516,160300,4918352250,250500,250500,250500,250500,0
|
|
20250516,160200,4918352250,250500,250500,250500,250500,0
|
|
20250516,160100,4918352250,250500,250500,250500,250500,0
|
|
20250516,160000,4918352250,250500,250500,250500,250500,0
|
|
20250516,155900,4918352250,250500,250500,250500,250500,0
|
|
20250516,155800,4918352250,250500,250500,250500,250500,0
|
|
20250516,155700,4918352250,250500,250500,250500,250500,0
|
|
20250516,155600,4918352250,250500,250500,250500,250500,0
|
|
20250516,155500,4918352250,250500,250500,250500,250500,0
|
|
20250516,155400,4918352250,250500,250500,250500,250500,0
|
|
20250516,155300,4918352250,250500,250500,250500,250500,0
|
|
20250516,155200,4918352250,250500,250500,250500,250500,0
|
|
20250516,155100,4918352250,250500,250500,250500,250500,0
|
|
20250516,155000,4918352250,250500,250500,250500,250500,0
|
|
20250516,154900,4918352250,250500,250500,250500,250500,0
|
|
20250516,154800,4918352250,250500,250500,250500,250500,0
|
|
20250516,154700,4918352250,250500,250500,250500,250500,725
|
|
20250516,154600,4918352250,250500,250500,250500,250500,0
|
|
20250516,154500,4918352250,250500,250500,250500,250500,0
|
|
20250516,154400,4918352250,250500,250500,250500,250500,0
|
|
20250516,154300,4918352250,250500,250500,250500,250500,0
|
|
20250516,154200,4918352250,250500,250500,250500,250500,0
|
|
20250516,154100,4918352250,250500,250500,250500,250500,0
|
|
20250516,154000,4918352250,250500,250500,250500,250500,0
|
|
20250516,153900,4918352250,250500,250500,250500,250500,0
|
|
20250516,153800,4918352250,250500,250500,250500,250500,0
|
|
20250516,153700,4918352250,250500,250500,250500,250500,0
|
|
20250516,153600,4918352250,250500,250500,250500,250500,0
|
|
20250516,153500,4918352250,250500,250500,250500,250500,0
|
|
20250516,153400,4918352250,250500,250500,250500,250500,0
|
|
20250516,153300,4918352250,250500,250500,250500,250500,0
|
|
20250516,153200,4918352250,250500,250500,250500,250500,0
|
|
20250516,153100,4918352250,250500,250500,250500,250500,0
|
|
20250516,153000,4918352250,250500,250500,250500,250500,725
|
|
20250516,152900,4736739750,250500,250500,250500,250500,0
|
|
20250516,152800,4736739750,250500,250500,250500,250500,0
|
|
20250516,152700,4736739750,250500,250500,250500,250500,0
|
|
20250516,152600,4736739750,250500,250500,250500,250500,0
|
|
20250516,152500,4736739750,250500,250500,250500,250500,0
|
|
20250516,152400,4736739750,250500,250500,250500,250500,0
|
|
20250516,152300,4736739750,250500,250500,250500,250500,0
|
|
20250516,152200,4736739750,250500,250500,250500,250500,0
|
|
20250516,152100,4736739750,250500,250500,250500,250500,0
|
|
20250516,152000,4736739750,250500,250500,250500,250500,0
|
|
20250516,151900,4736739750,250500,250500,250500,250000,30
|
|
20250516,151800,4729230250,250500,250000,250500,250000,71
|
|
20250516,151700,4711466750,250000,250500,250500,250000,346
|
|
20250516,151600,4624926750,250000,250000,250500,250000,32
|
|
20250516,151500,4616920750,250000,250500,250500,250000,29
|
|
20250516,151400,4609664750,250000,250500,250500,250000,46
|
|
20250516,151300,4598150250,250000,250000,250500,250000,34
|
|
20250516,151200,4589648750,250000,250000,250500,250000,25
|
|
20250516,151100,4583397750,250000,250000,250500,250000,49
|
|
20250516,151000,4571134750,250000,250000,250500,250000,21
|
|
20250516,150900,4565883750,250000,250000,250500,250000,20
|
|
20250516,150800,4560882750,250000,250000,250500,250000,1115
|
|
20250516,150700,4282109750,250500,250000,250500,250000,28
|
|
20250516,150600,4275106750,250000,250500,250500,250000,70
|
|
20250516,150500,4257577750,250500,250500,251000,250500,49
|
|
20250516,150400,4245289250,250500,250500,250500,250500,30
|
|
20250516,150300,4237774250,250500,250500,251000,250500,15
|
|
20250516,150200,4234015750,250500,250500,251000,250500,41
|
|
20250516,150100,4223731750,250500,250500,250500,250500,19
|
|
20250516,150000,4218972250,250500,250500,251000,250500,33
|
|
20250516,145900,4210699750,250500,250500,251000,250500,51
|
|
20250516,145800,4197910250,250500,251000,251000,250500,50
|
|
20250516,145700,4185369250,251000,251000,252000,251000,25
|
|
20250516,145600,4179087750,251000,251000,251500,251000,46
|
|
20250516,145500,4167528250,251000,251000,251500,251000,18
|
|
20250516,145400,4163008750,251000,251000,251500,251000,25
|
|
20250516,145300,4156728750,251000,251500,251500,250500,84
|
|
20250516,145200,4135629750,251000,251000,251500,251000,21
|
|
20250516,145100,4130357250,251000,251000,251500,251000,34
|
|
20250516,145000,4121818750,251000,250500,251500,250500,42
|
|
20250516,144900,4111280250,250500,251000,251500,250500,34
|
|
20250516,144800,4102749250,250500,251000,251000,250500,18
|
|
20250516,144700,4098231750,251500,251500,251500,251000,79
|
|
20250516,144600,4078382750,251000,251500,252000,251000,31
|
|
20250516,144500,4070581750,251500,251500,251500,251500,23
|
|
20250516,144400,4064797250,252000,251500,252000,251500,38
|
|
20250516,144300,4055226000,252000,251500,252000,251500,16
|
|
20250516,144200,4051196500,251500,251500,252000,251500,31
|
|
20250516,144100,4043399000,251500,251500,252000,251500,35
|
|
20250516,144000,4034584000,252000,252000,252000,252000,12
|
|
20250516,143900,4031560000,252000,251500,252000,251500,4
|
|
20250516,143800,4030553000,251500,252000,252000,251500,41
|
|
20250516,143700,4020222000,252000,252000,252000,252000,2
|
|
20250516,143600,4019718000,252000,252000,252000,251500,24
|
|
20250516,143500,4013671500,252000,251500,252000,251000,289
|
|
20250516,143400,3940867500,251500,251500,251500,251500,3
|
|
20250516,143300,3940113000,251500,251000,251500,251000,7
|
|
20250516,143200,3938353000,251500,251500,251500,251000,42
|
|
20250516,143100,3927791000,251500,251500,251500,251500,86
|
|
20250516,143000,3906162000,252000,252000,252000,251500,13
|
|
20250516,142900,3902886500,251500,252000,252000,251500,31
|
|
20250516,142800,3895076000,252000,252000,252000,252000,0
|
|
20250516,142700,3895076000,252000,252000,252000,252000,24
|
|
20250516,142600,3889028000,252500,252000,252500,251500,49
|
|
20250516,142500,3876668500,251500,251500,251500,251500,1
|
|
20250516,142400,3876417000,252000,252500,252500,252000,12
|
|
20250516,142300,3873392500,252000,251500,252000,251500,31
|
|
20250516,142200,3865582500,252000,252500,252500,252000,38
|
|
20250516,142100,3856005500,252000,252000,252000,252000,1
|
|
20250516,142000,3855753500,252500,251500,252500,251500,37
|
|
20250516,141900,3846418000,252000,252000,252500,252000,11
|
|
20250516,141800,3843641500,252500,252000,252500,252000,13
|
|
20250516,141700,3840365000,252000,251500,252500,251500,41
|
|
20250516,141600,3830021500,252000,252000,252000,252000,13
|
|
20250516,141500,3826745500,252000,252000,252000,252000,0
|
|
20250516,141400,3826745500,252000,252000,252000,252000,27
|
|
20250516,141300,3819941500,251500,251500,252000,251500,13
|
|
20250516,141200,3816670500,251500,252000,252000,251500,34
|
|
20250516,141100,3808105500,251500,251500,252000,251500,19
|
|
20250516,141000,3803322000,251500,251500,252000,251500,14
|
|
20250516,140900,3799798500,251500,251500,252000,251500,18
|
|
20250516,140800,3795270500,251000,251500,251500,251000,14
|
|
20250516,140700,3791750500,251500,251500,251500,251000,87
|
|
20250516,140600,3769872000,251500,251500,252000,251500,56
|
|
20250516,140500,3755784500,251000,251500,251500,251000,13
|
|
20250516,140400,3752520000,251000,250500,251500,250500,15
|
|
20250516,140300,3748755000,251000,251000,252000,251000,55
|
|
20250516,140200,3734924500,251500,251500,252500,251000,42
|
|
20250516,140100,3724366750,251500,252500,252500,251500,104
|
|
20250516,140000,3698137500,253000,253000,253000,252750,43
|
|
20250516,135900,3687258750,253000,252750,253000,252750,19
|
|
20250516,135800,3682452250,253000,252750,253000,252500,10
|
|
20250516,135700,3679924750,252500,253000,253000,252500,81
|
|
20250516,135600,3659437750,253000,253000,253000,253000,21
|
|
20250516,135500,3654124750,252500,252500,253000,252500,78
|
|
20250516,135400,3634426250,252500,252500,253000,252000,59
|
|
20250516,135300,3619528750,252500,252500,252500,252500,20
|
|
20250516,135200,3614478750,252500,252500,252500,252500,53
|
|
20250516,135100,3601096250,252500,252500,252500,252500,47
|
|
20250516,135000,3589228750,252500,252500,252500,252500,21
|
|
20250516,134900,3583926250,252500,252500,252500,252500,32
|
|
20250516,134800,3575846250,252500,252500,252500,252500,46
|
|
20250516,134700,3564231250,252500,252000,252500,252000,31
|
|
20250516,134600,3556414750,252000,252000,252500,252000,37
|
|
20250516,134500,3547080250,252000,252000,252000,252000,48
|
|
20250516,134400,3534984250,252000,252000,252000,251500,33
|
|
20250516,134300,3526673750,251500,252000,252000,251500,578
|
|
20250516,134200,3381024750,252000,252000,252000,252000,46
|
|
20250516,134100,3369432750,252000,251500,252000,251500,31
|
|
20250516,134000,3361633250,251500,252000,252500,251000,169
|
|
20250516,133900,3319141250,252000,252000,252500,252000,58
|
|
20250516,133800,3304512750,252000,252000,252500,252000,38
|
|
20250516,133700,3294931750,252000,252000,252500,252000,37
|
|
20250516,133600,3285604250,252000,252000,252500,252000,104
|
|
20250516,133500,3259381750,252000,252000,252000,252000,48
|
|
20250516,133400,3247285750,252000,252000,252000,252000,25
|
|
20250516,133300,3240985750,252000,252000,252000,252000,61
|
|
20250516,133200,3225613750,252000,252000,252000,252000,48
|
|
20250516,133100,3213517750,252000,252000,252000,252000,22
|
|
20250516,133000,3207973750,252000,252000,252000,252000,62
|
|
20250516,132900,3192349750,252000,252000,252000,252000,21
|
|
20250516,132800,3187057750,252000,252000,252000,252000,24
|
|
20250516,132700,3181009750,252000,252000,252000,251500,56
|
|
20250516,132600,3166898500,252000,252000,252000,252000,20
|
|
20250516,132500,3161858500,252000,252000,252000,251500,40
|
|
20250516,132400,3151784500,252000,252000,252000,251500,51
|
|
20250516,132300,3138933000,252000,252000,252000,252000,20
|
|
20250516,132200,3133893000,252000,252000,252000,252000,36
|
|
20250516,132100,3124821000,252000,252000,252000,252000,49
|
|
20250516,132000,3112473000,252000,252000,252000,252000,20
|
|
20250516,131900,3107433000,252000,252000,252000,252000,30
|
|
20250516,131800,3099873000,251500,252000,252000,251500,48
|
|
20250516,131700,3087779000,252000,252000,252000,251500,24
|
|
20250516,131600,3081732000,252000,252000,252000,251500,30
|
|
20250516,131500,3074172500,251500,252000,252000,251500,83
|
|
20250516,131400,3053277500,252000,251500,252000,251500,24
|
|
20250516,131300,3047230500,251500,252000,252000,251500,80
|
|
20250516,131200,3027102000,252000,251500,252000,251500,56
|
|
20250516,131100,3013004500,251500,252000,252000,251500,51
|
|
20250516,131000,3000173000,252000,251500,252000,251500,30
|
|
20250516,130900,2992623000,251500,252000,252000,251500,51
|
|
20250516,130800,2979794000,252000,251500,252000,251500,29
|
|
20250516,130700,2972492500,251500,252000,252000,251500,23
|
|
20250516,130600,2966706000,252000,251500,252000,251500,62
|
|
20250516,130500,2951100500,251500,251500,251500,251250,18
|
|
20250516,130400,2946573750,251500,251500,251500,251000,47
|
|
20250516,130300,2934754750,251500,251500,251500,251500,28
|
|
20250516,130200,2927712750,251000,251500,251500,251000,13
|
|
20250516,130100,2924446500,251500,251000,251500,251000,44
|
|
20250516,130000,2913400000,251000,251500,251500,251000,83
|
|
20250516,125900,2892557000,251250,251500,251500,251250,7
|
|
20250516,125800,2890796750,251500,251500,251500,251500,42
|
|
20250516,125700,2880233750,251000,251500,251500,251000,20
|
|
20250516,125600,2875204250,251000,251500,251500,251000,57
|
|
20250516,125500,2860894250,251500,251500,251500,251500,50
|
|
20250516,125400,2848319250,251000,251000,251500,251000,23
|
|
20250516,125300,2842543750,251000,251000,251500,251000,11
|
|
20250516,125200,2839781750,251000,251000,251000,251000,50
|
|
20250516,125100,2827231750,250500,251000,251000,250500,62
|
|
20250516,125000,2811684750,250500,250500,250500,250500,28
|
|
20250516,124900,2804670750,251000,250500,251000,250500,77
|
|
20250516,124800,2785345750,250500,251000,251000,250000,80
|
|
20250516,124700,2765283750,250500,251000,251000,250500,67
|
|
20250516,124600,2748476750,251000,251000,251000,250500,44
|
|
20250516,124500,2737433250,251000,251000,251000,251000,17
|
|
20250516,124400,2733166250,251000,251500,251500,251000,26
|
|
20250516,124300,2726635250,251500,251000,251500,251000,40
|
|
20250516,124200,2716594750,250500,250500,250500,250500,0
|
|
20250516,124100,2716594750,250500,251500,251500,250500,118
|
|
20250516,124000,2686973750,251500,251500,251500,251500,43
|
|
20250516,123900,2676159250,251500,251500,251500,251500,18
|
|
20250516,123800,2671632250,251500,251500,251500,251500,31
|
|
20250516,123700,2663835750,252000,251500,252000,251500,48
|
|
20250516,123600,2651759250,251500,251500,252000,251500,42
|
|
20250516,123500,2641186250,251500,251500,251500,251500,37
|
|
20250516,123400,2631880750,251500,251500,251500,251500,53
|
|
20250516,123300,2618551250,251500,251500,251500,251500,30
|
|
20250516,123200,2611006250,251500,251500,251500,251500,14
|
|
20250516,123100,2607485250,251500,251500,251500,251000,39
|
|
20250516,123000,2597677250,251500,251500,251500,251500,24
|
|
20250516,122900,2591641250,251000,251500,251500,251000,6
|
|
20250516,122800,2590133250,251500,251500,251500,251500,53
|
|
20250516,122700,2576803750,251000,251000,251500,251000,8
|
|
20250516,122600,2574793750,251000,251500,251500,251000,8
|
|
20250516,122500,2572784750,251000,251000,251500,251000,56
|
|
20250516,122400,2558716250,251000,251000,251000,251000,23
|
|
20250516,122300,2552943250,251000,251000,251000,251000,12
|
|
20250516,122200,2549931250,250500,251500,251500,250500,70
|
|
20250516,122100,2532341750,251500,251500,251500,251500,18
|
|
20250516,122000,2527814750,251500,251500,251500,251500,16
|
|
20250516,121900,2523790750,251500,251000,251500,251000,51
|
|
20250516,121800,2510968750,251000,251000,251000,251000,16
|
|
20250516,121700,2506952750,251000,251500,251500,251000,28
|
|
20250516,121600,2499923750,251500,251000,251500,251000,53
|
|
20250516,121500,2486605750,251000,251000,251000,250500,30
|
|
20250516,121400,2479081250,251000,251000,251000,251000,31
|
|
20250516,121300,2471300250,251000,251000,251000,251000,42
|
|
20250516,121200,2460758250,250500,250500,250500,250500,1
|
|
20250516,121100,2460507750,250500,250500,251000,250500,16
|
|
20250516,121000,2456493750,250500,250500,251000,250500,66
|
|
20250516,120900,2439942250,251000,251000,251000,251000,25
|
|
20250516,120800,2433667250,250500,250500,251000,250500,4
|
|
20250516,120700,2432664250,250500,250500,251000,250500,44
|
|
20250516,120600,2421629750,250500,251000,251000,250500,37
|
|
20250516,120500,2412350250,251000,250500,251000,250500,15
|
|
20250516,120400,2408591750,250500,250500,250500,250500,43
|
|
20250516,120300,2397820250,250500,251000,251000,250500,170
|
|
20250516,120200,2355222250,251000,251000,251000,251000,13
|
|
20250516,120100,2351959250,251000,251000,251000,251000,47
|
|
20250516,120000,2340162250,251000,251500,251500,251000,53
|
|
20250516,115900,2326858250,251500,251500,251500,251500,39
|
|
20250516,115800,2317049750,251500,251500,251500,251000,22
|
|
20250516,115700,2311518750,251000,251000,251500,251000,26
|
|
20250516,115600,2304989750,251000,251000,251500,251000,40
|
|
20250516,115500,2294931750,251000,250500,251000,250500,22
|
|
20250516,115400,2289410250,251000,251000,251000,251000,18
|
|
20250516,115300,2284892250,251000,251000,251500,251000,41
|
|
20250516,115200,2274600250,251000,251000,251000,250500,43
|
|
20250516,115100,2263819250,251000,251000,251000,251000,7
|
|
20250516,115000,2262062250,250500,251000,251500,250500,101
|
|
20250516,114900,2236725250,251000,251000,251000,251000,16
|
|
20250516,114800,2232709250,251000,251000,251000,251000,20
|
|
20250516,114700,2227689250,251000,251000,251000,251000,49
|
|
20250516,114600,2215390250,250500,251000,251000,250500,14
|
|
20250516,114500,2211879250,251000,251000,251000,251000,18
|
|
20250516,114400,2207361250,251000,251000,251000,251000,52
|
|
20250516,114300,2194309250,251000,251000,251000,251000,18
|
|
20250516,114200,2189791250,251000,251000,251000,251000,16
|
|
20250516,114100,2185775250,251000,251000,251000,251000,50
|
|
20250516,114000,2173225250,250500,251000,251000,250500,3
|
|
20250516,113900,2172472750,250500,251000,251000,250500,20
|
|
20250516,113800,2167453250,251000,251000,251000,250500,45
|
|
20250516,113700,2156159750,251000,251000,251000,251000,17
|
|
20250516,113600,2151892750,251000,250500,251000,250500,24
|
|
20250516,113500,2145870750,250500,251000,251000,250500,35
|
|
20250516,113400,2137086250,250000,251000,251000,250000,83
|
|
20250516,113300,2116307250,251000,251500,251500,251000,44
|
|
20250516,113200,2105257750,251000,251500,251500,251000,42
|
|
20250516,113100,2094697750,251500,251500,251500,251500,31
|
|
20250516,113000,2086901250,251500,251500,251500,251500,18
|
|
20250516,112900,2082374250,251500,251500,251500,251500,38
|
|
20250516,112800,2072817250,251500,251500,251500,251500,28
|
|
20250516,112700,2065775250,251500,251500,251500,251500,11
|
|
20250516,112600,2063008750,251000,251500,251500,251000,39
|
|
20250516,112500,2053200750,251500,251000,251500,251000,45
|
|
20250516,112400,2041895250,251000,251500,251500,251000,29
|
|
20250516,112300,2034611750,251500,251500,251500,251500,40
|
|
20250516,112200,2024551750,251500,251500,251500,251500,27
|
|
20250516,112100,2017761250,251500,251500,251500,251500,23
|
|
20250516,112000,2011976750,251500,251500,251500,251500,51
|
|
20250516,111900,1999150250,251500,251500,251500,251500,16
|
|
20250516,111800,1995126250,251500,251000,251500,251000,17
|
|
20250516,111700,1990855750,251000,251000,251000,251000,47
|
|
20250516,111600,1979058750,250500,251000,251000,250500,12
|
|
20250516,111500,1976047250,251000,251000,251000,251000,18
|
|
20250516,111400,1971529250,251000,250500,251000,250500,47
|
|
20250516,111300,1959734250,250500,250500,250500,250500,26
|
|
20250516,111200,1953221250,250500,250500,250500,250500,28
|
|
20250516,111100,1946207250,250500,251000,251000,250500,71
|
|
20250516,111000,1928401250,251000,251000,251500,251000,29
|
|
20250516,110900,1921121250,251000,251500,251500,251000,39
|
|
20250516,110800,1911331250,251500,251000,251500,251000,36
|
|
20250516,110700,1902280750,251000,251000,251000,251000,23
|
|
20250516,110600,1896507750,251000,251000,251000,251000,48
|
|
20250516,110500,1884459750,251000,251000,251000,251000,40
|
|
20250516,110400,1874419750,251000,251000,251000,251000,11
|
|
20250516,110300,1871658750,250500,251000,251000,250500,32
|
|
20250516,110200,1863629250,251000,250500,251000,250500,29
|
|
20250516,110100,1856351250,250500,251000,251000,250500,49
|
|
20250516,110000,1844066750,250500,251000,251000,250500,19
|
|
20250516,105900,1839303250,251000,250500,251000,250500,46
|
|
20250516,105800,1827767750,250500,251000,251000,250500,44
|
|
20250516,105700,1816734750,251000,251000,251000,250500,20
|
|
20250516,105600,1811716250,251000,251000,251000,250500,56
|
|
20250516,105500,1797670250,251000,251000,251000,251000,29
|
|
20250516,105400,1790391250,251000,251000,251000,251000,43
|
|
20250516,105300,1779598250,251000,251000,251000,251000,25
|
|
20250516,105200,1773323250,251000,251000,251000,251000,19
|
|
20250516,105100,1768554250,251000,251000,251000,251000,42
|
|
20250516,105000,1758012250,251000,250500,251000,250500,28
|
|
20250516,104900,1750987750,250500,250000,251000,250000,93
|
|
20250516,104800,1727710250,250000,250000,250000,250000,43
|
|
20250516,104700,1716960250,250000,250000,250000,250000,28
|
|
20250516,104600,1709960250,250000,250000,250000,250000,16
|
|
20250516,104500,1705960250,250000,249500,250000,249500,121
|
|
20250516,104400,1675768750,249000,249000,249500,249000,314
|
|
20250516,104300,1597526750,249000,249500,249500,249000,53
|
|
20250516,104200,1584325250,249500,249000,249500,249000,55
|
|
20250516,104100,1570606750,249000,249500,249500,249000,28
|
|
20250516,104000,1563627250,249500,249000,249500,249000,26
|
|
20250516,103900,1557142750,249500,249500,249500,249500,45
|
|
20250516,103800,1545915250,249000,249000,249500,249000,33
|
|
20250516,103700,1537695250,249000,249500,249500,249000,58
|
|
20250516,103600,1523248750,249500,249500,249500,249500,55
|
|
20250516,103500,1509526250,249500,249500,249500,249500,16
|
|
20250516,103400,1505534250,249500,249500,249500,249500,39
|
|
20250516,103300,1495803750,249000,249000,249000,249000,147
|
|
20250516,103200,1459200750,249000,248500,249000,248500,5
|
|
20250516,103100,1457956750,248500,248000,248500,248000,273
|
|
20250516,103000,1390182750,247500,247500,248000,247500,45
|
|
20250516,102900,1379031750,247500,248000,248000,247500,49
|
|
20250516,102800,1366903250,248000,248000,248000,248000,16
|
|
20250516,102700,1362935250,248000,247500,248000,247500,37
|
|
20250516,102600,1353761250,247500,248000,248000,247500,8
|
|
20250516,102500,1351780250,248000,248000,248000,248000,16
|
|
20250516,102400,1347812250,248000,248000,248000,248000,41
|
|
20250516,102300,1337644250,248000,248000,248000,248000,13
|
|
20250516,102200,1334420250,248000,247500,248000,247500,242
|
|
20250516,102100,1274452750,247000,247500,247500,247000,112
|
|
20250516,102000,1246783750,247000,247500,247500,247000,7
|
|
20250516,101900,1245052250,247500,248000,248000,247000,411
|
|
20250516,101800,1143427250,248000,248000,248000,248000,0
|
|
20250516,101700,1143427250,248000,248000,248000,248000,103
|
|
20250516,101600,1117883250,248500,248500,248500,248500,11
|
|
20250516,101500,1115149750,248000,248000,248000,248000,9
|
|
20250516,101400,1112917750,247500,248500,248500,247000,694
|
|
20250516,101300,941297750,248500,248500,248500,248500,49
|
|
20250516,101200,929121250,248500,248500,248500,248500,2
|
|
20250516,101100,928624250,248500,248500,248500,248500,2
|
|
20250516,101000,928127250,248500,248500,248500,248500,10
|
|
20250516,100900,925642250,248500,249000,249000,248500,9
|
|
20250516,100800,923403750,248000,248000,248000,248000,0
|
|
20250516,100700,923403750,248000,248000,249000,248000,20
|
|
20250516,100600,918429750,248000,248000,249000,247500,21
|
|
20250516,100500,913220750,248000,248500,248500,248000,101
|
|
20250516,100400,888169250,248500,249000,249000,248000,131
|
|
20250516,100300,855607250,249000,250000,250000,249000,60
|
|
20250516,100200,840643750,250000,250000,250000,250000,26
|
|
20250516,100100,834143750,250500,250000,250500,250000,20
|
|
20250516,100000,829140750,250000,250000,250500,250000,12
|
|
20250516,095900,826138250,250000,250000,250000,250000,56
|
|
20250516,095800,812138250,250000,250500,250500,250000,27
|
|
20250516,095700,805383750,250500,250500,250500,250000,81
|
|
20250516,095600,785126250,250500,250500,250500,250500,14
|
|
20250516,095500,781619250,250500,250500,250500,250500,16
|
|
20250516,095400,777611250,250500,250500,250500,250500,166
|
|
20250516,095300,736028250,250750,251000,251000,250750,2
|
|
20250516,095200,735526500,250500,251500,251500,250500,9
|
|
20250516,095100,733268000,251500,251500,251500,251500,25
|
|
20250516,095000,726980500,251500,251000,251500,251000,15
|
|
20250516,094900,723210500,251000,251000,251000,251000,18
|
|
20250516,094800,718692500,251000,251000,251000,251000,38
|
|
20250516,094700,709154500,251000,251000,251000,251000,17
|
|
20250516,094600,704887500,251000,251500,251500,251000,17
|
|
20250516,094500,700614500,251500,252000,252000,251000,125
|
|
20250516,094400,669194500,252000,252000,252000,252000,13
|
|
20250516,094300,665918500,252000,252000,252000,252000,17
|
|
20250516,094200,661634500,252000,252000,252000,252000,16
|
|
20250516,094100,657602500,252000,252000,252000,252000,13
|
|
20250516,094000,654326500,252000,252000,252000,252000,27
|
|
20250516,093900,647522500,252000,252000,252000,252000,16
|
|
20250516,093800,643490500,252000,252000,252000,252000,34
|
|
20250516,093700,634922500,252000,252000,252000,252000,30
|
|
20250516,093600,627362500,252000,252000,252000,252000,41
|
|
20250516,093500,617030500,252000,252000,252000,252000,14
|
|
20250516,093400,613502500,252000,252000,252000,252000,43
|
|
20250516,093300,602666500,251500,252000,252000,251500,21
|
|
20250516,093200,597377000,252000,251500,252000,251500,15
|
|
20250516,093100,593599500,251500,251000,251500,251000,25
|
|
20250516,093000,587313000,251000,251500,251500,251000,11
|
|
20250516,092900,584550000,251000,251000,251000,251000,16
|
|
20250516,092800,580534000,251000,251000,251000,251000,62
|
|
20250516,092700,564972000,251000,251500,252000,251000,10
|
|
20250516,092600,562454500,251500,251500,251500,251500,25
|
|
20250516,092500,556167000,251500,251500,251500,251500,14
|
|
20250516,092400,552646000,251000,252500,252500,251000,128
|
|
20250516,092300,520496500,252500,252000,252500,252000,25
|
|
20250516,092200,514196000,252000,252500,252500,252000,55
|
|
20250516,092100,500331500,252500,252500,252500,251500,83
|
|
20250516,092000,479385500,252500,251000,252500,251000,223
|
|
20250516,091900,423208000,251000,251000,251000,251000,7
|
|
20250516,091800,421451000,251000,251000,251000,251000,84
|
|
20250516,091700,400367000,251000,251000,251000,251000,21
|
|
20250516,091600,395096000,251000,250500,251000,250500,2
|
|
20250516,091500,394594500,251000,251000,251000,251000,54
|
|
20250516,091400,381040500,251000,251500,252000,251000,45
|
|
20250516,091300,369718500,251500,251000,251500,251000,45
|
|
20250516,091200,358403500,251000,250500,251000,250500,7
|
|
20250516,091100,356648500,250500,251500,251500,250500,23
|
|
20250516,091000,350865000,250500,250500,250500,250500,7
|
|
20250516,090900,349111500,250500,250500,251000,250500,11
|
|
20250516,090800,346355000,250500,251000,251000,250500,7
|
|
20250516,090700,344600500,251000,251000,251000,251000,59
|
|
20250516,090600,329791500,251000,251000,251000,251000,13
|
|
20250516,090500,326528500,251000,251500,252000,251000,25
|
|
20250516,090400,320238000,252000,251000,252000,250500,154
|
|
20250516,090300,281510000,250500,252500,253000,250500,159
|
|
20250516,090200,241536000,252500,252500,253000,251500,147
|
|
20250516,090100,204416000,251000,250000,252000,249500,742
|
|
20250516,090000,18261000,251000,250000,251000,250000,73
|