588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,184400,3648837350,31350,31350,31350,31350,0
|
|
20240425,184300,3648837350,31350,31350,31350,31350,0
|
|
20240425,184200,3648837350,31350,31350,31350,31350,0
|
|
20240425,184100,3648837350,31350,31350,31350,31350,0
|
|
20240425,184000,3648837350,31350,31350,31350,31350,0
|
|
20240425,183900,3648837350,31350,31350,31350,31350,0
|
|
20240425,183800,3648837350,31350,31350,31350,31350,0
|
|
20240425,183700,3648837350,31350,31350,31350,31350,0
|
|
20240425,183600,3648837350,31350,31350,31350,31350,0
|
|
20240425,183500,3648837350,31350,31350,31350,31350,0
|
|
20240425,183400,3648837350,31350,31350,31350,31350,0
|
|
20240425,183300,3648837350,31350,31350,31350,31350,0
|
|
20240425,183200,3648837350,31350,31350,31350,31350,0
|
|
20240425,183100,3648837350,31350,31350,31350,31350,0
|
|
20240425,183000,3648837350,31350,31350,31350,31350,0
|
|
20240425,182900,3648837350,31350,31350,31350,31350,0
|
|
20240425,182800,3648837350,31350,31350,31350,31350,0
|
|
20240425,182700,3648837350,31350,31350,31350,31350,0
|
|
20240425,182600,3648837350,31350,31350,31350,31350,0
|
|
20240425,182500,3648837350,31350,31350,31350,31350,0
|
|
20240425,182400,3648837350,31350,31350,31350,31350,0
|
|
20240425,182300,3648837350,31350,31350,31350,31350,0
|
|
20240425,182200,3648837350,31350,31350,31350,31350,0
|
|
20240425,182100,3648837350,31350,31350,31350,31350,0
|
|
20240425,182000,3648837350,31350,31350,31350,31350,0
|
|
20240425,181900,3648837350,31350,31350,31350,31350,0
|
|
20240425,181800,3648837350,31350,31350,31350,31350,0
|
|
20240425,181700,3648837350,31350,31350,31350,31350,0
|
|
20240425,181600,3648837350,31350,31350,31350,31350,0
|
|
20240425,181500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,181400,3648837350,31350,31350,31350,31350,0
|
|
20240425,181300,3648837350,31350,31350,31350,31350,0
|
|
20240425,181200,3648837350,31350,31350,31350,31350,0
|
|
20240425,181100,3648837350,31350,31350,31350,31350,0
|
|
20240425,181000,3648837350,31350,31350,31350,31350,0
|
|
20240425,180900,3648837350,31350,31350,31350,31350,0
|
|
20240425,180800,3648837350,31350,31350,31350,31350,0
|
|
20240425,180700,3648837350,31350,31350,31350,31350,0
|
|
20240425,180600,3648837350,31350,31350,31350,31350,0
|
|
20240425,180500,3648837350,31350,31350,31350,31350,0
|
|
20240425,180400,3648837350,31350,31350,31350,31350,0
|
|
20240425,180300,3648837350,31350,31350,31350,31350,0
|
|
20240425,180200,3648837350,31350,31350,31350,31350,0
|
|
20240425,180100,3648837350,31350,31350,31350,31350,0
|
|
20240425,180000,3648837350,31350,31350,31350,31350,0
|
|
20240425,175900,3648837350,31350,31350,31350,31350,0
|
|
20240425,175800,3648837350,31350,31350,31350,31350,0
|
|
20240425,175700,3648837350,31350,31350,31350,31350,0
|
|
20240425,175600,3648837350,31350,31350,31350,31350,0
|
|
20240425,175500,3648837350,31350,31350,31350,31350,0
|
|
20240425,175400,3648837350,31350,31350,31350,31350,0
|
|
20240425,175300,3648837350,31350,31350,31350,31350,0
|
|
20240425,175200,3648837350,31350,31350,31350,31350,0
|
|
20240425,175100,3648837350,31350,31350,31350,31350,0
|
|
20240425,175000,3648837350,31350,31350,31350,31350,0
|
|
20240425,174900,3648837350,31350,31350,31350,31350,0
|
|
20240425,174800,3648837350,31350,31350,31350,31350,0
|
|
20240425,174700,3648837350,31350,31350,31350,31350,0
|
|
20240425,174600,3648837350,31350,31350,31350,31350,0
|
|
20240425,174500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,174400,3648837350,31350,31350,31350,31350,0
|
|
20240425,174300,3648837350,31350,31350,31350,31350,0
|
|
20240425,174200,3648837350,31350,31350,31350,31350,0
|
|
20240425,174100,3648837350,31350,31350,31350,31350,0
|
|
20240425,174000,3648837350,31350,31350,31350,31350,0
|
|
20240425,173900,3648837350,31350,31350,31350,31350,0
|
|
20240425,173800,3648837350,31350,31350,31350,31350,0
|
|
20240425,173700,3648837350,31350,31350,31350,31350,0
|
|
20240425,173600,3648837350,31350,31350,31350,31350,0
|
|
20240425,173500,3648837350,31350,31350,31350,31350,0
|
|
20240425,173400,3648837350,31350,31350,31350,31350,0
|
|
20240425,173300,3648837350,31350,31350,31350,31350,0
|
|
20240425,173200,3648837350,31350,31350,31350,31350,0
|
|
20240425,173100,3648837350,31350,31350,31350,31350,0
|
|
20240425,173000,3648837350,31350,31350,31350,31350,0
|
|
20240425,172900,3648837350,31350,31350,31350,31350,0
|
|
20240425,172800,3648837350,31350,31350,31350,31350,0
|
|
20240425,172700,3648837350,31350,31350,31350,31350,0
|
|
20240425,172600,3648837350,31350,31350,31350,31350,0
|
|
20240425,172500,3648837350,31350,31350,31350,31350,0
|
|
20240425,172400,3648837350,31350,31350,31350,31350,0
|
|
20240425,172300,3648837350,31350,31350,31350,31350,0
|
|
20240425,172200,3648837350,31350,31350,31350,31350,0
|
|
20240425,172100,3648837350,31350,31350,31350,31350,0
|
|
20240425,172000,3648837350,31350,31350,31350,31350,0
|
|
20240425,171900,3648837350,31350,31350,31350,31350,0
|
|
20240425,171800,3648837350,31350,31350,31350,31350,0
|
|
20240425,171700,3648837350,31350,31350,31350,31350,0
|
|
20240425,171600,3648837350,31350,31350,31350,31350,0
|
|
20240425,171500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,171400,3648837350,31350,31350,31350,31350,0
|
|
20240425,171300,3648837350,31350,31350,31350,31350,0
|
|
20240425,171200,3648837350,31350,31350,31350,31350,0
|
|
20240425,171100,3648837350,31350,31350,31350,31350,0
|
|
20240425,171000,3648837350,31350,31350,31350,31350,0
|
|
20240425,170900,3648837350,31350,31350,31350,31350,0
|
|
20240425,170800,3648837350,31350,31350,31350,31350,0
|
|
20240425,170700,3648837350,31350,31350,31350,31350,0
|
|
20240425,170600,3648837350,31350,31350,31350,31350,0
|
|
20240425,170500,3648837350,31350,31350,31350,31350,0
|
|
20240425,170400,3648837350,31350,31350,31350,31350,0
|
|
20240425,170300,3648837350,31350,31350,31350,31350,0
|
|
20240425,170200,3648837350,31350,31350,31350,31350,0
|
|
20240425,170100,3648837350,31350,31350,31350,31350,0
|
|
20240425,170000,3648837350,31350,31350,31350,31350,0
|
|
20240425,165900,3648837350,31350,31350,31350,31350,0
|
|
20240425,165800,3648837350,31350,31350,31350,31350,0
|
|
20240425,165700,3648837350,31350,31350,31350,31350,0
|
|
20240425,165600,3648837350,31350,31350,31350,31350,0
|
|
20240425,165500,3648837350,31350,31350,31350,31350,0
|
|
20240425,165400,3648837350,31350,31350,31350,31350,0
|
|
20240425,165300,3648837350,31350,31350,31350,31350,0
|
|
20240425,165200,3648837350,31350,31350,31350,31350,0
|
|
20240425,165100,3648837350,31350,31350,31350,31350,0
|
|
20240425,165000,3648837350,31350,31350,31350,31350,0
|
|
20240425,164900,3648837350,31350,31350,31350,31350,0
|
|
20240425,164800,3648837350,31350,31350,31350,31350,0
|
|
20240425,164700,3648837350,31350,31350,31350,31350,0
|
|
20240425,164600,3648837350,31350,31350,31350,31350,0
|
|
20240425,164500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,164400,3648837350,31350,31350,31350,31350,0
|
|
20240425,164300,3648837350,31350,31350,31350,31350,0
|
|
20240425,164200,3648837350,31350,31350,31350,31350,0
|
|
20240425,164100,3648837350,31350,31350,31350,31350,0
|
|
20240425,164000,3648837350,31350,31350,31350,31350,0
|
|
20240425,163900,3648837350,31350,31350,31350,31350,0
|
|
20240425,163800,3648837350,31350,31350,31350,31350,0
|
|
20240425,163700,3648837350,31350,31350,31350,31350,0
|
|
20240425,163600,3648837350,31350,31350,31350,31350,0
|
|
20240425,163500,3648837350,31350,31350,31350,31350,0
|
|
20240425,163400,3648837350,31350,31350,31350,31350,0
|
|
20240425,163300,3648837350,31350,31350,31350,31350,0
|
|
20240425,163200,3648837350,31350,31350,31350,31350,0
|
|
20240425,163100,3648837350,31350,31350,31350,31350,0
|
|
20240425,163000,3648837350,31350,31350,31350,31350,0
|
|
20240425,162900,3648837350,31350,31350,31350,31350,0
|
|
20240425,162800,3648837350,31350,31350,31350,31350,0
|
|
20240425,162700,3648837350,31350,31350,31350,31350,0
|
|
20240425,162600,3648837350,31350,31350,31350,31350,0
|
|
20240425,162500,3648837350,31350,31350,31350,31350,0
|
|
20240425,162400,3648837350,31350,31350,31350,31350,0
|
|
20240425,162300,3648837350,31350,31350,31350,31350,0
|
|
20240425,162200,3648837350,31350,31350,31350,31350,0
|
|
20240425,162100,3648837350,31350,31350,31350,31350,0
|
|
20240425,162000,3648837350,31350,31350,31350,31350,0
|
|
20240425,161900,3648837350,31350,31350,31350,31350,0
|
|
20240425,161800,3648837350,31350,31350,31350,31350,0
|
|
20240425,161700,3648837350,31350,31350,31350,31350,0
|
|
20240425,161600,3648837350,31350,31350,31350,31350,0
|
|
20240425,161500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,161400,3648837350,31350,31350,31350,31350,0
|
|
20240425,161300,3648837350,31350,31350,31350,31350,0
|
|
20240425,161200,3648837350,31350,31350,31350,31350,0
|
|
20240425,161100,3648837350,31350,31350,31350,31350,0
|
|
20240425,161000,3648837350,31350,31350,31350,31350,0
|
|
20240425,160900,3648837350,31350,31350,31350,31350,0
|
|
20240425,160800,3648837350,31350,31350,31350,31350,0
|
|
20240425,160700,3648837350,31350,31350,31350,31350,0
|
|
20240425,160600,3648837350,31350,31350,31350,31350,0
|
|
20240425,160500,3648837350,31350,31350,31350,31350,0
|
|
20240425,160400,3648837350,31350,31350,31350,31350,0
|
|
20240425,160300,3648837350,31350,31350,31350,31350,0
|
|
20240425,160200,3648837350,31350,31350,31350,31350,0
|
|
20240425,160100,3648837350,31350,31350,31350,31350,0
|
|
20240425,160000,3648837350,31350,31350,31350,31350,0
|
|
20240425,155900,3648837350,31350,31350,31350,31350,0
|
|
20240425,155800,3648837350,31350,31350,31350,31350,0
|
|
20240425,155700,3648837350,31350,31350,31350,31350,0
|
|
20240425,155600,3648837350,31350,31350,31350,31350,0
|
|
20240425,155500,3648837350,31350,31350,31350,31350,0
|
|
20240425,155400,3648837350,31350,31350,31350,31350,0
|
|
20240425,155300,3648837350,31350,31350,31350,31350,0
|
|
20240425,155200,3648837350,31350,31350,31350,31350,0
|
|
20240425,155100,3648837350,31350,31350,31350,31350,0
|
|
20240425,155000,3648837350,31350,31350,31350,31350,0
|
|
20240425,154900,3648837350,31350,31350,31350,31350,0
|
|
20240425,154800,3648837350,31350,31350,31350,31350,0
|
|
20240425,154700,3648837350,31350,31350,31350,31350,0
|
|
20240425,154600,3648837350,31350,31350,31350,31350,0
|
|
20240425,154500,3648837350,31350,31350,31350,31350,3825
|
|
20240425,154400,3648837350,31350,31350,31350,31350,0
|
|
20240425,154300,3648837350,31350,31350,31350,31350,0
|
|
20240425,154200,3648837350,31350,31350,31350,31350,0
|
|
20240425,154100,3648837350,31350,31350,31350,31350,0
|
|
20240425,154000,3648837350,31350,31350,31350,31350,0
|
|
20240425,153900,3648837350,31350,31350,31350,31350,0
|
|
20240425,153800,3648837350,31350,31350,31350,31350,0
|
|
20240425,153700,3648837350,31350,31350,31350,31350,0
|
|
20240425,153600,3648837350,31350,31350,31350,31350,0
|
|
20240425,153500,3648837350,31350,31350,31350,31350,0
|
|
20240425,153400,3648837350,31350,31350,31350,31350,0
|
|
20240425,153300,3648837350,31350,31350,31350,31350,0
|
|
20240425,153200,3648837350,31350,31350,31350,31350,0
|
|
20240425,153100,3648837350,31350,31350,31350,31350,0
|
|
20240425,153000,3648837350,31350,31350,31350,31350,3825
|
|
20240425,152900,3528923600,31500,31500,31500,31500,0
|
|
20240425,152800,3528923600,31500,31500,31500,31500,0
|
|
20240425,152700,3528923600,31500,31500,31500,31500,0
|
|
20240425,152600,3528923600,31500,31500,31500,31500,0
|
|
20240425,152500,3528923600,31500,31500,31500,31500,0
|
|
20240425,152400,3528923600,31500,31500,31500,31500,0
|
|
20240425,152300,3528923600,31500,31500,31500,31500,0
|
|
20240425,152200,3528923600,31500,31500,31500,31500,0
|
|
20240425,152100,3528923600,31500,31500,31500,31500,0
|
|
20240425,152000,3528923600,31500,31500,31500,31500,0
|
|
20240425,151900,3528923600,31500,31500,31550,31500,145
|
|
20240425,151800,3524356000,31500,31550,31550,31500,270
|
|
20240425,151700,3515850900,31500,31550,31550,31500,221
|
|
20240425,151600,3508887850,31500,31500,31550,31500,2515
|
|
20240425,151500,3429664150,31500,31500,31550,31500,280
|
|
20240425,151400,3420842800,31550,31550,31550,31500,2294
|
|
20240425,151300,3348580450,31550,31550,31550,31500,390
|
|
20240425,151200,3336294500,31600,31550,31600,31500,261
|
|
20240425,151100,3328065650,31550,31550,31600,31500,905
|
|
20240425,151000,3299530950,31550,31550,31600,31550,250
|
|
20240425,150900,3291642050,31600,31600,31600,31550,226
|
|
20240425,150800,3284511100,31600,31600,31600,31600,23
|
|
20240425,150700,3283784300,31600,31600,31600,31550,65
|
|
20240425,150600,3281732800,31550,31600,31600,31550,907
|
|
20240425,150500,3253089100,31600,31600,31600,31550,8
|
|
20240425,150400,3252836350,31600,31550,31600,31550,16
|
|
20240425,150300,3252331250,31550,31550,31550,31550,10
|
|
20240425,150200,3252015750,31550,31550,31550,31550,202
|
|
20240425,150100,3245642650,31550,31600,31600,31550,207
|
|
20240425,150000,3239110150,31600,31550,31600,31550,38
|
|
20240425,145900,3237910750,31550,31550,31550,31550,0
|
|
20240425,145800,3237910750,31550,31550,31550,31550,557
|
|
20240425,145700,3220337400,31550,31600,31600,31500,123
|
|
20240425,145600,3216456450,31600,31600,31600,31550,63
|
|
20240425,145500,3214465700,31550,31500,31550,31500,229
|
|
20240425,145400,3207240800,31550,31500,31550,31500,268
|
|
20240425,145300,3198797650,31550,31550,31550,31500,470
|
|
20240425,145200,3183981100,31550,31550,31550,31550,192
|
|
20240425,145100,3177923500,31550,31550,31600,31550,1626
|
|
20240425,145000,3126623050,31550,31550,31600,31550,121
|
|
20240425,144900,3122805200,31600,31600,31600,31600,15
|
|
20240425,144800,3122331200,31650,31600,31650,31550,589
|
|
20240425,144700,3103740450,31600,31600,31600,31600,63
|
|
20240425,144600,3101749650,31600,31650,31650,31600,85
|
|
20240425,144500,3099063350,31650,31600,31650,31600,11
|
|
20240425,144400,3098715350,31600,31600,31600,31600,2
|
|
20240425,144300,3098652150,31600,31600,31600,31550,193
|
|
20240425,144200,3092555300,31600,31550,31600,31550,80
|
|
20240425,144100,3090028600,31600,31550,31600,31550,36
|
|
20240425,144000,3088891350,31600,31600,31600,31600,7
|
|
20240425,143900,3088670150,31600,31600,31600,31550,16
|
|
20240425,143800,3088164800,31600,31600,31600,31550,87
|
|
20240425,143700,3085415900,31600,31600,31600,31600,380
|
|
20240425,143600,3073407900,31550,31600,31600,31550,400
|
|
20240425,143500,3060786250,31550,31600,31600,31550,129
|
|
20240425,143400,3056715300,31600,31600,31600,31550,193
|
|
20240425,143300,3050619150,31600,31600,31600,31600,47
|
|
20240425,143200,3049133950,31600,31600,31600,31550,204
|
|
20240425,143100,3042693250,31600,31600,31600,31600,61
|
|
20240425,143000,3040765650,31600,31600,31600,31600,13
|
|
20240425,142900,3040354850,31600,31600,31600,31550,196
|
|
20240425,142800,3034162950,31600,31600,31600,31550,102
|
|
20240425,142700,3030943700,31600,31650,31650,31550,3658
|
|
20240425,142600,2915360350,31650,31650,31650,31650,195
|
|
20240425,142500,2909188600,31650,31650,31650,31650,35
|
|
20240425,142400,2908080850,31650,31650,31650,31650,49
|
|
20240425,142300,2906530000,31650,31650,31650,31650,148
|
|
20240425,142200,2901845800,31650,31700,31700,31650,1760
|
|
20240425,142100,2846139200,31750,31700,31750,31700,162
|
|
20240425,142000,2841003450,31700,31700,31700,31700,204
|
|
20240425,141900,2834536650,31700,31700,31700,31700,56
|
|
20240425,141800,2832761450,31700,31700,31700,31650,400
|
|
20240425,141700,2820099350,31750,31750,31750,31750,50
|
|
20240425,141600,2818511850,31700,31700,31700,31700,1
|
|
20240425,141500,2818480150,31700,31700,31700,31700,176
|
|
20240425,141400,2812900950,31700,31700,31700,31700,0
|
|
20240425,141300,2812900950,31700,31700,31700,31700,339
|
|
20240425,141200,2802154650,31700,31750,31750,31700,241
|
|
20240425,141100,2794514700,31750,31750,31750,31700,41
|
|
20240425,141000,2793213000,31750,31750,31750,31750,7
|
|
20240425,140900,2792990750,31750,31750,31750,31750,210
|
|
20240425,140800,2786323250,31750,31700,31750,31700,159
|
|
20240425,140700,2781282900,31700,31750,31750,31700,16
|
|
20240425,140600,2780775200,31700,31700,31700,31700,72
|
|
20240425,140500,2778492800,31750,31700,31750,31700,85
|
|
20240425,140400,2775797050,31700,31700,31700,31700,197
|
|
20240425,140300,2769552150,31700,31700,31700,31700,0
|
|
20240425,140200,2769552150,31700,31700,31700,31700,0
|
|
20240425,140100,2769552150,31700,31750,31750,31700,27
|
|
20240425,140000,2768696050,31750,31750,31750,31750,6
|
|
20240425,135900,2768505550,31700,31700,31700,31700,0
|
|
20240425,135800,2768505550,31700,31750,31750,31700,38
|
|
20240425,135700,2767299100,31750,31750,31750,31750,142
|
|
20240425,135600,2762790600,31750,31700,31750,31700,178
|
|
20240425,135500,2757143950,31700,31700,31700,31700,968
|
|
20240425,135400,2726458350,31700,31700,31700,31700,0
|
|
20240425,135300,2726458350,31700,31750,31750,31700,26
|
|
20240425,135200,2725633600,31700,31750,31750,31700,51
|
|
20240425,135100,2724016850,31700,31750,31750,31700,174
|
|
20240425,135000,2718499650,31750,31800,31800,31750,17
|
|
20240425,134900,2717959350,31800,31750,31800,31750,101
|
|
20240425,134800,2714752550,31750,31800,31800,31750,192
|
|
20240425,134700,2708655900,31800,31750,31800,31750,154
|
|
20240425,134600,2703765900,31800,31800,31800,31800,5
|
|
20240425,134500,2703606900,31800,31800,31800,31800,22
|
|
20240425,134400,2702907300,31800,31800,31800,31800,128
|
|
20240425,134300,2698836900,31850,31850,31850,31850,16
|
|
20240425,134200,2698327300,31850,31850,31850,31850,4
|
|
20240425,134100,2698199900,31750,31750,31750,31750,228
|
|
20240425,134000,2690960900,31750,31750,31750,31700,78
|
|
20240425,133900,2688484500,31750,31750,31750,31750,44
|
|
20240425,133800,2687087500,31700,31750,31750,31700,108
|
|
20240425,133700,2683661300,31750,31750,31750,31750,17
|
|
20240425,133600,2683121550,31750,31750,31750,31700,127
|
|
20240425,133500,2679089800,31700,31700,31700,31700,315
|
|
20240425,133400,2669104300,31700,31750,31750,31700,182
|
|
20240425,133300,2663332850,31700,31700,31700,31700,65
|
|
20240425,133200,2661272350,31750,31700,31750,31700,407
|
|
20240425,133100,2648368400,31750,31750,31750,31750,24
|
|
20240425,133000,2647606400,31750,31750,31750,31700,173
|
|
20240425,132900,2642117650,31750,31700,31750,31700,2121
|
|
20240425,132800,2574881450,31700,31850,31850,31700,2251
|
|
20240425,132700,2503414250,31800,31800,31800,31800,709
|
|
20240425,132600,2480868050,31800,31800,31800,31800,257
|
|
20240425,132500,2472695450,31850,31800,31850,31800,31
|
|
20240425,132400,2471709600,31850,31800,31850,31800,200
|
|
20240425,132300,2465347700,31800,31850,31850,31800,95
|
|
20240425,132200,2462324050,31850,31800,31850,31800,195
|
|
20240425,132100,2456122800,31800,31800,31800,31800,1
|
|
20240425,132000,2456091000,31800,31800,31850,31800,202
|
|
20240425,131900,2449667300,31800,31800,31800,31800,106
|
|
20240425,131800,2446296500,31850,31850,31850,31850,1
|
|
20240425,131700,2446264650,31800,31850,31850,31800,7
|
|
20240425,131600,2446041800,31850,31850,31850,31800,41
|
|
20240425,131500,2444736950,31850,31850,31950,31850,313
|
|
20240425,131400,2434767700,31850,31900,31900,31850,387
|
|
20240425,131300,2422441700,31900,31900,31900,31900,20
|
|
20240425,131200,2421803700,31900,31900,31900,31900,13
|
|
20240425,131100,2421389000,31900,31900,31900,31900,12
|
|
20240425,131000,2421006200,31900,31900,31900,31900,100
|
|
20240425,130900,2417816200,31900,31900,31900,31850,218
|
|
20240425,130800,2410869600,31900,31900,31900,31900,35
|
|
20240425,130700,2409753100,31900,31900,31900,31900,0
|
|
20240425,130600,2409753100,31900,31900,31900,31900,42
|
|
20240425,130500,2408413300,31950,31950,31950,31950,5
|
|
20240425,130400,2408253550,31950,31950,31950,31950,1
|
|
20240425,130300,2408221600,31900,31900,31900,31900,0
|
|
20240425,130200,2408221600,31900,31900,31900,31900,1
|
|
20240425,130100,2408189700,31850,31900,31900,31850,53
|
|
20240425,130000,2406499400,31900,31900,31900,31900,5
|
|
20240425,125900,2406339900,31900,31900,31900,31900,3
|
|
20240425,125800,2406244200,31850,31900,31900,31850,209
|
|
20240425,125700,2399579300,31900,31900,31900,31900,0
|
|
20240425,125600,2399579300,31900,31900,31900,31900,6
|
|
20240425,125500,2399387900,31900,31900,31900,31900,1
|
|
20240425,125400,2399356000,31900,31900,31900,31900,1
|
|
20240425,125300,2399324100,31900,31900,31900,31900,53
|
|
20240425,125200,2397633400,31850,31900,31900,31850,200
|
|
20240425,125100,2391262750,31900,31900,31900,31900,60
|
|
20240425,125000,2389348750,32000,31900,32000,31900,91
|
|
20240425,124900,2386438300,31900,31900,31900,31900,392
|
|
20240425,124800,2373933500,31900,31900,31900,31900,0
|
|
20240425,124700,2373933500,31900,31900,31900,31900,0
|
|
20240425,124600,2373933500,31900,31950,31950,31900,33
|
|
20240425,124500,2372879200,31900,31900,31900,31900,100
|
|
20240425,124400,2369689200,31950,31950,31950,31850,330
|
|
20240425,124300,2359164700,31950,32000,32000,31950,63
|
|
20240425,124200,2357149350,31950,31950,31950,31950,0
|
|
20240425,124100,2357149350,31950,31950,31950,31950,2
|
|
20240425,124000,2357085450,31950,31950,31950,31950,6
|
|
20240425,123900,2356893750,31950,31950,31950,31950,5
|
|
20240425,123800,2356734000,31950,31950,31950,31950,4
|
|
20240425,123700,2356606200,31950,31950,31950,31950,1
|
|
20240425,123600,2356574250,31950,31950,31950,31950,5
|
|
20240425,123500,2356414500,31950,31950,31950,31950,0
|
|
20240425,123400,2356414500,31950,31950,31950,31900,116
|
|
20240425,123300,2352708550,31950,31950,31950,31950,0
|
|
20240425,123200,2352708550,31950,31950,31950,31950,14
|
|
20240425,123100,2352261250,31950,31950,31950,31950,90
|
|
20240425,123000,2349385750,32000,32000,32000,32000,1
|
|
20240425,122900,2349353750,31950,31950,31950,31950,40
|
|
20240425,122800,2348075750,31950,31950,31950,31950,0
|
|
20240425,122700,2348075750,31950,32000,32000,31950,9
|
|
20240425,122600,2347787950,31950,32000,32000,31950,12
|
|
20240425,122500,2347404500,32000,32000,32000,32000,18
|
|
20240425,122400,2346828500,32000,32000,32000,32000,0
|
|
20240425,122300,2346828500,32000,32000,32000,32000,10
|
|
20240425,122200,2346508500,31950,32000,32000,31950,14
|
|
20240425,122100,2346060850,32000,32000,32000,32000,0
|
|
20240425,122000,2346060850,32000,32000,32000,32000,0
|
|
20240425,121900,2346060850,32000,32000,32000,32000,68
|
|
20240425,121800,2343884850,32000,32000,32000,32000,100
|
|
20240425,121700,2340684850,32000,32000,32000,32000,7
|
|
20240425,121600,2340460850,32000,32000,32000,32000,228
|
|
20240425,121500,2333164850,32000,32000,32000,32000,3
|
|
20240425,121400,2333068850,32000,32000,32000,32000,1
|
|
20240425,121300,2333036850,32000,31950,32000,31950,81
|
|
20240425,121200,2330448300,32000,32000,32000,32000,0
|
|
20240425,121100,2330448300,32000,32000,32000,32000,3
|
|
20240425,121000,2330352300,32000,32000,32000,32000,0
|
|
20240425,120900,2330352300,32000,32000,32000,32000,56
|
|
20240425,120800,2328560300,32000,32000,32000,31950,152
|
|
20240425,120700,2323698700,31950,31950,31950,31950,2
|
|
20240425,120600,2323634800,31950,31950,32000,31950,1507
|
|
20240425,120500,2275430750,31950,31950,31950,31900,856
|
|
20240425,120400,2248081600,31950,31950,31950,31950,1
|
|
20240425,120300,2248049650,32000,32000,32000,32000,4
|
|
20240425,120200,2247921650,32000,32000,32000,32000,1029
|
|
20240425,120100,2214993650,32000,32000,32000,32000,46
|
|
20240425,120000,2213521650,31850,31850,31850,31850,0
|
|
20240425,115900,2213521650,31850,31850,31850,31850,11
|
|
20240425,115800,2213171300,31850,31850,31850,31850,0
|
|
20240425,115700,2213171300,31850,31900,31900,31850,30
|
|
20240425,115600,2212215650,31850,31850,31850,31850,0
|
|
20240425,115500,2212215650,31850,31850,31850,31850,5
|
|
20240425,115400,2212056400,31850,31950,31950,31850,224
|
|
20240425,115300,2204909150,31950,31950,31950,31950,260
|
|
20240425,115200,2196602150,31950,31950,31950,31950,0
|
|
20240425,115100,2196602150,31950,31950,31950,31950,0
|
|
20240425,115000,2196602150,31950,31950,31950,31950,1
|
|
20240425,114900,2196570200,31950,32000,32000,31950,164
|
|
20240425,114800,2191329750,32000,32000,32000,32000,0
|
|
20240425,114700,2191329750,32000,32000,32000,32000,88
|
|
20240425,114600,2188513750,32000,32000,32000,32000,101
|
|
20240425,114500,2185281750,32000,32000,32000,32000,109
|
|
20240425,114400,2181793750,32000,32000,32000,32000,11
|
|
20240425,114300,2181441750,32000,32000,32000,32000,1
|
|
20240425,114200,2181409750,32000,32000,32000,32000,14
|
|
20240425,114100,2180961750,32000,32000,32000,32000,8
|
|
20240425,114000,2180705750,32000,32000,32000,32000,111
|
|
20240425,113900,2177153750,32000,32000,32050,32000,17
|
|
20240425,113800,2176609250,32000,32000,32000,32000,24
|
|
20240425,113700,2175841250,32000,32000,32000,32000,7
|
|
20240425,113600,2175617250,32000,32000,32000,32000,20
|
|
20240425,113500,2174977250,32000,32000,32000,32000,121
|
|
20240425,113400,2171105250,32000,32000,32000,32000,26
|
|
20240425,113300,2170273250,32000,31950,32000,31950,34
|
|
20240425,113200,2169186250,31950,32000,32000,31950,30
|
|
20240425,113100,2168226750,32000,31900,32000,31900,1549
|
|
20240425,113000,2118712450,31850,31900,31900,31850,103
|
|
20240425,112900,2115427050,31900,31850,31900,31850,62
|
|
20240425,112800,2113449650,31900,31850,31900,31850,557
|
|
20240425,112700,2095682350,31850,31850,31850,31850,0
|
|
20240425,112600,2095682350,31850,31850,31850,31850,338
|
|
20240425,112500,2084917050,31850,31850,31850,31850,5
|
|
20240425,112400,2084757800,31850,31900,31900,31850,114
|
|
20240425,112300,2081121350,31800,31800,31800,31800,0
|
|
20240425,112200,2081121350,31800,31800,31800,31800,93
|
|
20240425,112100,2078163950,31800,31850,31850,31800,993
|
|
20240425,112000,2046582800,31800,31850,31850,31800,155
|
|
20240425,111900,2041648550,31800,31800,31850,31800,29
|
|
20240425,111800,2040725850,31800,31800,31800,31800,100
|
|
20240425,111700,2037545850,31800,31800,31800,31800,243
|
|
20240425,111600,2029818450,31850,31850,31850,31850,20
|
|
20240425,111500,2029181450,31850,31850,31850,31800,70
|
|
20240425,111400,2026954850,31800,31800,31800,31800,0
|
|
20240425,111300,2026954850,31800,31800,31800,31800,175
|
|
20240425,111200,2021389850,31800,31850,31850,31800,808
|
|
20240425,111100,1995693100,31850,31850,31850,31850,208
|
|
20240425,111000,1989068300,31900,31950,31950,31900,298
|
|
20240425,110900,1979561500,31950,31950,31950,31900,9
|
|
20240425,110800,1979274000,31950,31900,31950,31900,28
|
|
20240425,110700,1978380000,31900,31950,31950,31900,149
|
|
20240425,110600,1973625900,31950,31950,31950,31950,0
|
|
20240425,110500,1973625900,31950,31950,32000,31950,77
|
|
20240425,110400,1971165250,32000,31950,32000,31950,56
|
|
20240425,110300,1969376000,31950,31950,31950,31950,0
|
|
20240425,110200,1969376000,31950,32000,32000,31950,11
|
|
20240425,110100,1969024500,32000,32000,32000,31950,93
|
|
20240425,110000,1966052900,31950,32000,32000,31950,52
|
|
20240425,105900,1964391450,31900,31900,31900,31900,46
|
|
20240425,105800,1962924050,31950,31950,31950,31950,39
|
|
20240425,105700,1961678000,31950,31950,31950,31950,101
|
|
20240425,105600,1958451050,31950,31950,31950,31950,170
|
|
20240425,105500,1953019550,31950,31950,31950,31950,1
|
|
20240425,105400,1952987600,31950,31850,31950,31850,2161
|
|
20240425,105300,1884084750,31850,31800,31850,31800,51
|
|
20240425,105200,1882460900,31800,31800,31800,31800,174
|
|
20240425,105100,1876927700,31800,31800,31800,31750,90
|
|
20240425,105000,1874065750,31850,31850,31850,31850,50
|
|
20240425,104900,1872473250,31850,31800,31850,31800,42
|
|
20240425,104800,1871137450,31800,31800,31800,31750,544
|
|
20240425,104700,1853848250,31800,31800,31850,31800,117
|
|
20240425,104600,1850125250,31800,31750,31800,31750,608
|
|
20240425,104500,1830793000,31800,31850,31850,31800,1396
|
|
20240425,104400,1786378750,31850,31900,31900,31850,1012
|
|
20240425,104300,1754104850,31950,31900,31950,31900,110
|
|
20240425,104200,1750595350,31950,32000,32000,31950,121
|
|
20240425,104100,1746728400,32000,32000,32000,32000,2
|
|
20240425,104000,1746664400,32000,32050,32050,32000,22
|
|
20240425,103900,1745960300,32000,31950,32000,31950,438
|
|
20240425,103800,1731954300,31950,32000,32000,31950,97
|
|
20240425,103700,1728852700,32000,32000,32000,32000,108
|
|
20240425,103600,1725396700,32000,32000,32000,32000,76
|
|
20240425,103500,1722964700,32050,31950,32050,31950,205
|
|
20240425,103400,1716400750,32000,31950,32000,31950,32
|
|
20240425,103300,1715378300,32000,32050,32050,32000,394
|
|
20240425,103200,1702754250,32100,32100,32100,32100,110
|
|
20240425,103100,1699223250,32150,32050,32150,32050,540
|
|
20240425,103000,1681890800,32050,31950,32050,31950,855
|
|
20240425,102900,1654528900,31950,31950,31950,31950,77
|
|
20240425,102800,1652068750,31950,31950,31950,31950,479
|
|
20240425,102700,1636764700,31950,31950,31950,31950,71
|
|
20240425,102600,1634496250,32000,31950,32000,31950,507
|
|
20240425,102500,1618283300,32000,32100,32100,31950,1618
|
|
20240425,102400,1566511400,32100,32050,32100,32050,147
|
|
20240425,102300,1561799600,32100,32100,32100,32100,18
|
|
20240425,102200,1561221800,32050,32100,32100,32050,66
|
|
20240425,102100,1559105850,32050,32050,32050,32050,90
|
|
20240425,102000,1556221350,32050,32050,32050,32050,213
|
|
20240425,101900,1549394700,32100,32100,32150,32100,556
|
|
20240425,101800,1531545100,32100,32100,32100,32100,943
|
|
20240425,101700,1501274800,32100,32100,32150,32100,212
|
|
20240425,101600,1494463400,32150,32200,32200,32100,697
|
|
20240425,101500,1472052800,32300,32250,32300,32200,490
|
|
20240425,101400,1456269150,32200,32200,32300,32200,82
|
|
20240425,101300,1453628250,32200,32350,32350,32200,104
|
|
20240425,101200,1450275550,32350,32200,32350,32200,203
|
|
20240425,101100,1443738800,32150,32300,32300,32150,2438
|
|
20240425,101000,1365186650,32300,32300,32300,32300,101
|
|
20240425,100900,1361924350,32300,32300,32300,32300,114
|
|
20240425,100800,1358242150,32350,32300,32350,32300,308
|
|
20240425,100700,1348278600,32300,32300,32300,32300,682
|
|
20240425,100600,1326250000,32300,32300,32300,32300,344
|
|
20240425,100500,1315138800,32300,32300,32300,32300,125
|
|
20240425,100400,1311101300,32250,32250,32300,32250,21
|
|
20240425,100300,1310423600,32300,32300,32300,32250,175
|
|
20240425,100200,1304771150,32300,32300,32300,32300,287
|
|
20240425,100100,1295501050,32350,32250,32350,32250,377
|
|
20240425,100000,1283324700,32300,32250,32300,32250,221
|
|
20240425,095900,1276192450,32200,32200,32250,32200,10
|
|
20240425,095800,1275870350,32200,32250,32250,32200,51
|
|
20240425,095700,1274225650,32250,32250,32250,32250,7
|
|
20240425,095600,1273999900,32250,32250,32250,32250,328
|
|
20240425,095500,1263421900,32250,32250,32250,32250,23
|
|
20240425,095400,1262680150,32250,32250,32250,32250,30
|
|
20240425,095300,1261712650,32250,32200,32250,32200,30
|
|
20240425,095200,1260745300,32200,32300,32300,32200,84
|
|
20240425,095100,1258040150,32150,32250,32300,32050,2073
|
|
20240425,095000,1191452250,32250,32200,32250,32200,43
|
|
20240425,094900,1190066200,32200,32200,32250,32200,765
|
|
20240425,094800,1165399500,32250,32150,32250,32100,788
|
|
20240425,094700,1140052600,32150,32250,32250,32150,1203
|
|
20240425,094600,1101327100,32250,32250,32250,32250,201
|
|
20240425,094500,1094844850,32200,32250,32250,32150,913
|
|
20240425,094400,1065429750,32200,32200,32250,32100,2752
|
|
20240425,094300,976906650,32200,32200,32250,32200,311
|
|
20240425,094200,966884450,32200,32200,32250,32200,394
|
|
20240425,094100,954190300,32200,32200,32250,32150,442
|
|
20240425,094000,939965450,32200,32150,32200,32150,337
|
|
20240425,093900,929114100,32200,32250,32250,32200,356
|
|
20240425,093800,917648350,32200,32200,32200,32150,219
|
|
20240425,093700,910599050,32200,32200,32200,32150,305
|
|
20240425,093600,900786450,32200,32200,32200,32200,228
|
|
20240425,093500,893444850,32200,32150,32200,32150,2023
|
|
20240425,093400,828305050,32200,32150,32200,32100,75
|
|
20240425,093300,825892750,32100,32000,32150,32000,281
|
|
20240425,093200,816865700,31950,32200,32200,31900,1009
|
|
20240425,093100,784620400,32150,32150,32200,32100,1135
|
|
20240425,093000,748129750,32150,32000,32150,32000,904
|
|
20240425,092900,719125000,32100,32000,32150,32000,90
|
|
20240425,092800,716237900,32000,32100,32100,32000,27
|
|
20240425,092700,715371800,32100,32000,32100,32000,245
|
|
20240425,092600,707522050,32000,31900,32000,31900,380
|
|
20240425,092500,695392050,31900,32000,32050,31900,1130
|
|
20240425,092400,659295500,32000,32000,32000,31950,217
|
|
20240425,092300,652351850,31950,32000,32000,31950,249
|
|
20240425,092200,644386050,32000,31950,32050,31950,253
|
|
20240425,092100,636296850,31950,32000,32000,31950,475
|
|
20240425,092000,621110950,32000,32000,32050,32000,1282
|
|
20240425,091900,580086850,32000,32050,32100,32000,1092
|
|
20240425,091800,545101750,32050,32100,32100,32050,192
|
|
20240425,091700,538946600,32100,32100,32150,32050,1648
|
|
20240425,091600,486049750,32100,32150,32150,32100,479
|
|
20240425,091500,470663850,32100,32150,32200,32100,321
|
|
20240425,091400,460344100,32150,32100,32200,32100,357
|
|
20240425,091300,448865000,32100,32000,32200,32000,179
|
|
20240425,091200,443123000,32000,31950,32000,31950,230
|
|
20240425,091100,435763150,32000,32000,32200,31950,255
|
|
20240425,091000,427592650,31950,31900,32150,31900,505
|
|
20240425,090900,411435900,32000,31900,32000,31900,697
|
|
20240425,090800,389158750,31900,31900,31950,31900,207
|
|
20240425,090700,382554900,31900,31950,31950,31900,545
|
|
20240425,090600,365166600,31950,32000,32150,31900,796
|
|
20240425,090500,339720150,31900,31950,32000,31900,986
|
|
20240425,090400,308235700,31950,31950,32050,31950,793
|
|
20240425,090300,282887500,31950,31850,32000,31850,666
|
|
20240425,090200,261622100,31800,31700,31900,31650,781
|
|
20240425,090100,236835400,31650,31850,31850,31650,3189
|
|
20240425,090000,135652400,31850,32000,32000,31850,4018
|