591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,184800,72048100,16930,16930,16930,16930,55
|
|
20250409,184700,72048100,16930,16930,16930,16930,0
|
|
20250409,184600,72048100,16930,16930,16930,16930,0
|
|
20250409,184500,72048100,16930,16930,16930,16930,0
|
|
20250409,184400,72048100,16930,16930,16930,16930,0
|
|
20250409,184300,72048100,16930,16930,16930,16930,0
|
|
20250409,184200,72048100,16930,16930,16930,16930,0
|
|
20250409,184100,72048100,16930,16930,16930,16930,0
|
|
20250409,184000,72048100,16930,16930,16930,16930,0
|
|
20250409,183900,72048100,16930,16930,16930,16930,0
|
|
20250409,183800,72048100,16930,16930,16930,16930,0
|
|
20250409,183700,72048100,16930,16930,16930,16930,0
|
|
20250409,183600,72048100,16930,16930,16930,16930,0
|
|
20250409,183500,72048100,16930,16930,16930,16930,0
|
|
20250409,183400,72048100,16930,16930,16930,16930,0
|
|
20250409,183300,72048100,16930,16930,16930,16930,0
|
|
20250409,183200,72048100,16930,16930,16930,16930,0
|
|
20250409,183100,72048100,16930,16930,16930,16930,0
|
|
20250409,183000,72048100,16930,16930,16930,16930,0
|
|
20250409,182900,72048100,16930,16930,16930,16930,0
|
|
20250409,182800,72048100,16930,16930,16930,16930,0
|
|
20250409,182700,72048100,16930,16930,16930,16930,0
|
|
20250409,182600,72048100,16930,16930,16930,16930,0
|
|
20250409,182500,72048100,16930,16930,16930,16930,0
|
|
20250409,182400,72048100,16930,16930,16930,16930,0
|
|
20250409,182300,72048100,16930,16930,16930,16930,0
|
|
20250409,182200,72048100,16930,16930,16930,16930,0
|
|
20250409,182100,72048100,16930,16930,16930,16930,0
|
|
20250409,182000,72048100,16930,16930,16930,16930,0
|
|
20250409,181900,72048100,16930,16930,16930,16930,0
|
|
20250409,181800,72048100,16930,16930,16930,16930,55
|
|
20250409,181700,72048100,16930,16930,16930,16930,0
|
|
20250409,181600,72048100,16930,16930,16930,16930,0
|
|
20250409,181500,72048100,16930,16930,16930,16930,0
|
|
20250409,181400,72048100,16930,16930,16930,16930,0
|
|
20250409,181300,72048100,16930,16930,16930,16930,0
|
|
20250409,181200,72048100,16930,16930,16930,16930,0
|
|
20250409,181100,72048100,16930,16930,16930,16930,0
|
|
20250409,181000,72048100,16930,16930,16930,16930,0
|
|
20250409,180900,72048100,16930,16930,16930,16930,0
|
|
20250409,180800,72048100,16930,16930,16930,16930,0
|
|
20250409,180700,72048100,16930,16930,16930,16930,0
|
|
20250409,180600,72048100,16930,16930,16930,16930,0
|
|
20250409,180500,72048100,16930,16930,16930,16930,0
|
|
20250409,180400,72048100,16930,16930,16930,16930,0
|
|
20250409,180300,72048100,16930,16930,16930,16930,0
|
|
20250409,180200,72048100,16930,16930,16930,16930,0
|
|
20250409,180100,72048100,16930,16930,16930,16930,0
|
|
20250409,180000,72048100,16930,16930,16930,16930,0
|
|
20250409,175900,72048100,16930,16930,16930,16930,0
|
|
20250409,175800,72048100,16930,16930,16930,16930,0
|
|
20250409,175700,72048100,16930,16930,16930,16930,0
|
|
20250409,175600,72048100,16930,16930,16930,16930,0
|
|
20250409,175500,72048100,16930,16930,16930,16930,0
|
|
20250409,175400,72048100,16930,16930,16930,16930,0
|
|
20250409,175300,72048100,16930,16930,16930,16930,0
|
|
20250409,175200,72048100,16930,16930,16930,16930,0
|
|
20250409,175100,72048100,16930,16930,16930,16930,0
|
|
20250409,175000,72048100,16930,16930,16930,16930,0
|
|
20250409,174900,72048100,16930,16930,16930,16930,0
|
|
20250409,174800,72048100,16930,16930,16930,16930,55
|
|
20250409,174700,72048100,16930,16930,16930,16930,0
|
|
20250409,174600,72048100,16930,16930,16930,16930,0
|
|
20250409,174500,72048100,16930,16930,16930,16930,0
|
|
20250409,174400,72048100,16930,16930,16930,16930,0
|
|
20250409,174300,72048100,16930,16930,16930,16930,0
|
|
20250409,174200,72048100,16930,16930,16930,16930,0
|
|
20250409,174100,72048100,16930,16930,16930,16930,0
|
|
20250409,174000,72048100,16930,16930,16930,16930,0
|
|
20250409,173900,72048100,16930,16930,16930,16930,0
|
|
20250409,173800,72048100,16930,16930,16930,16930,0
|
|
20250409,173700,72048100,16930,16930,16930,16930,0
|
|
20250409,173600,72048100,16930,16930,16930,16930,0
|
|
20250409,173500,72048100,16930,16930,16930,16930,0
|
|
20250409,173400,72048100,16930,16930,16930,16930,0
|
|
20250409,173300,72048100,16930,16930,16930,16930,0
|
|
20250409,173200,72048100,16930,16930,16930,16930,0
|
|
20250409,173100,72048100,16930,16930,16930,16930,0
|
|
20250409,173000,72048100,16930,16930,16930,16930,0
|
|
20250409,172900,72048100,16930,16930,16930,16930,0
|
|
20250409,172800,72048100,16930,16930,16930,16930,0
|
|
20250409,172700,72048100,16930,16930,16930,16930,0
|
|
20250409,172600,72048100,16930,16930,16930,16930,0
|
|
20250409,172500,72048100,16930,16930,16930,16930,0
|
|
20250409,172400,72048100,16930,16930,16930,16930,0
|
|
20250409,172300,72048100,16930,16930,16930,16930,0
|
|
20250409,172200,72048100,16930,16930,16930,16930,0
|
|
20250409,172100,72048100,16930,16930,16930,16930,0
|
|
20250409,172000,72048100,16930,16930,16930,16930,0
|
|
20250409,171900,72048100,16930,16930,16930,16930,0
|
|
20250409,171800,72048100,16930,16930,16930,16930,55
|
|
20250409,171700,72048100,16930,16930,16930,16930,0
|
|
20250409,171600,72048100,16930,16930,16930,16930,0
|
|
20250409,171500,72048100,16930,16930,16930,16930,0
|
|
20250409,171400,72048100,16930,16930,16930,16930,0
|
|
20250409,171300,72048100,16930,16930,16930,16930,0
|
|
20250409,171200,72048100,16930,16930,16930,16930,0
|
|
20250409,171100,72048100,16930,16930,16930,16930,0
|
|
20250409,171000,72048100,16930,16930,16930,16930,0
|
|
20250409,170900,72048100,16930,16930,16930,16930,0
|
|
20250409,170800,72048100,16930,16930,16930,16930,0
|
|
20250409,170700,72048100,16930,16930,16930,16930,0
|
|
20250409,170600,72048100,16930,16930,16930,16930,0
|
|
20250409,170500,72048100,16930,16930,16930,16930,0
|
|
20250409,170400,72048100,16930,16930,16930,16930,0
|
|
20250409,170300,72048100,16930,16930,16930,16930,0
|
|
20250409,170200,72048100,16930,16930,16930,16930,0
|
|
20250409,170100,72048100,16930,16930,16930,16930,0
|
|
20250409,170000,72048100,16930,16930,16930,16930,0
|
|
20250409,165900,72048100,16930,16930,16930,16930,0
|
|
20250409,165800,72048100,16930,16930,16930,16930,0
|
|
20250409,165700,72048100,16930,16930,16930,16930,0
|
|
20250409,165600,72048100,16930,16930,16930,16930,0
|
|
20250409,165500,72048100,16930,16930,16930,16930,0
|
|
20250409,165400,72048100,16930,16930,16930,16930,0
|
|
20250409,165300,72048100,16930,16930,16930,16930,0
|
|
20250409,165200,72048100,16930,16930,16930,16930,0
|
|
20250409,165100,72048100,16930,16930,16930,16930,0
|
|
20250409,165000,72048100,16930,16930,16930,16930,0
|
|
20250409,164900,72048100,16930,16930,16930,16930,0
|
|
20250409,164800,72048100,16930,16930,16930,16930,55
|
|
20250409,164700,72048100,16930,16930,16930,16930,0
|
|
20250409,164600,72048100,16930,16930,16930,16930,0
|
|
20250409,164500,72048100,16930,16930,16930,16930,0
|
|
20250409,164400,72048100,16930,16930,16930,16930,0
|
|
20250409,164300,72048100,16930,16930,16930,16930,0
|
|
20250409,164200,72048100,16930,16930,16930,16930,0
|
|
20250409,164100,72048100,16930,16930,16930,16930,0
|
|
20250409,164000,72048100,16930,16930,16930,16930,0
|
|
20250409,163900,72048100,16930,16930,16930,16930,0
|
|
20250409,163800,72048100,16930,16930,16930,16930,0
|
|
20250409,163700,72048100,16930,16930,16930,16930,0
|
|
20250409,163600,72048100,16930,16930,16930,16930,0
|
|
20250409,163500,72048100,16930,16930,16930,16930,0
|
|
20250409,163400,72048100,16930,16930,16930,16930,0
|
|
20250409,163300,72048100,16930,16930,16930,16930,0
|
|
20250409,163200,72048100,16930,16930,16930,16930,0
|
|
20250409,163100,72048100,16930,16930,16930,16930,0
|
|
20250409,163000,72048100,16930,16930,16930,16930,0
|
|
20250409,162900,72048100,16930,16930,16930,16930,0
|
|
20250409,162800,72048100,16930,16930,16930,16930,0
|
|
20250409,162700,72048100,16930,16930,16930,16930,0
|
|
20250409,162600,72048100,16930,16930,16930,16930,0
|
|
20250409,162500,72048100,16930,16930,16930,16930,0
|
|
20250409,162400,72048100,16930,16930,16930,16930,0
|
|
20250409,162300,72048100,16930,16930,16930,16930,0
|
|
20250409,162200,72048100,16930,16930,16930,16930,0
|
|
20250409,162100,72048100,16930,16930,16930,16930,0
|
|
20250409,162000,72048100,16930,16930,16930,16930,0
|
|
20250409,161900,72048100,16930,16930,16930,16930,0
|
|
20250409,161800,72048100,16930,16930,16930,16930,55
|
|
20250409,161700,72048100,16930,16930,16930,16930,0
|
|
20250409,161600,72048100,16930,16930,16930,16930,0
|
|
20250409,161500,72048100,16930,16930,16930,16930,0
|
|
20250409,161400,72048100,16930,16930,16930,16930,0
|
|
20250409,161300,72048100,16930,16930,16930,16930,0
|
|
20250409,161200,72048100,16930,16930,16930,16930,0
|
|
20250409,161100,72048100,16930,16930,16930,16930,0
|
|
20250409,161000,72048100,16930,16930,16930,16930,0
|
|
20250409,160900,72048100,16930,16930,16930,16930,0
|
|
20250409,160800,72048100,16930,16930,16930,16930,0
|
|
20250409,160700,72048100,16930,16930,16930,16930,0
|
|
20250409,160600,72048100,16930,16930,16930,16930,0
|
|
20250409,160500,72048100,16930,16930,16930,16930,0
|
|
20250409,160400,72048100,16930,16930,16930,16930,0
|
|
20250409,160300,72048100,16930,16930,16930,16930,0
|
|
20250409,160200,72048100,16930,16930,16930,16930,0
|
|
20250409,160100,72048100,16930,16930,16930,16930,0
|
|
20250409,160000,72048100,16930,16930,16930,16930,0
|
|
20250409,155900,72048100,16930,16930,16930,16930,0
|
|
20250409,155800,72048100,16930,16930,16930,16930,0
|
|
20250409,155700,72048100,16930,16930,16930,16930,0
|
|
20250409,155600,72048100,16930,16930,16930,16930,0
|
|
20250409,155500,72048100,16930,16930,16930,16930,0
|
|
20250409,155400,72048100,16930,16930,16930,16930,0
|
|
20250409,155300,72048100,16930,16930,16930,16930,0
|
|
20250409,155200,72048100,16930,16930,16930,16930,0
|
|
20250409,155100,72048100,16930,16930,16930,16930,0
|
|
20250409,155000,72048100,16930,16930,16930,16930,0
|
|
20250409,154900,72048100,16930,16930,16930,16930,0
|
|
20250409,154800,72048100,16930,16930,16930,16930,55
|
|
20250409,154700,72048100,16930,16930,16930,16930,0
|
|
20250409,154600,72048100,16930,16930,16930,16930,0
|
|
20250409,154500,72048100,16930,16930,16930,16930,0
|
|
20250409,154400,72048100,16930,16930,16930,16930,0
|
|
20250409,154300,72048100,16930,16930,16930,16930,0
|
|
20250409,154200,72048100,16930,16930,16930,16930,0
|
|
20250409,154100,72048100,16930,16930,16930,16930,0
|
|
20250409,154000,72048100,16930,16930,16930,16930,0
|
|
20250409,153900,72048100,16930,16930,16930,16930,0
|
|
20250409,153800,72048100,16930,16930,16930,16930,0
|
|
20250409,153700,72048100,16930,16930,16930,16930,0
|
|
20250409,153600,72048100,16930,16930,16930,16930,0
|
|
20250409,153500,72048100,16930,16930,16930,16930,0
|
|
20250409,153400,72048100,16930,16930,16930,16930,0
|
|
20250409,153300,72048100,16930,16930,16930,16930,0
|
|
20250409,153200,72048100,16930,16930,16930,16930,0
|
|
20250409,153100,72048100,16930,16930,16930,16930,0
|
|
20250409,153000,72048100,16930,16930,16930,16930,55
|
|
20250409,152900,71116950,16930,16930,16930,16930,0
|
|
20250409,152800,71116950,16930,16930,16930,16930,0
|
|
20250409,152700,71116950,16930,16930,16930,16930,0
|
|
20250409,152600,71116950,16930,16930,16930,16930,0
|
|
20250409,152500,71116950,16930,16930,16930,16930,0
|
|
20250409,152400,71116950,16930,16930,16930,16930,0
|
|
20250409,152300,71116950,16930,16930,16930,16930,0
|
|
20250409,152200,71116950,16930,16930,16930,16930,0
|
|
20250409,152100,71116950,16930,16930,16930,16930,0
|
|
20250409,152000,71116950,16930,16930,16930,16930,0
|
|
20250409,151900,71116950,16930,17140,17140,16930,41
|
|
20250409,151800,70422050,17000,17000,17000,17000,0
|
|
20250409,151700,70422050,17000,17000,17000,17000,0
|
|
20250409,151600,70422050,17000,17000,17000,17000,0
|
|
20250409,151500,70422050,17000,17000,17000,17000,0
|
|
20250409,151400,70422050,17000,17000,17000,17000,0
|
|
20250409,151300,70422050,17000,17010,17010,17000,8
|
|
20250409,151200,70286040,17020,17020,17020,17020,6
|
|
20250409,151100,70183920,17020,17020,17020,17020,0
|
|
20250409,151000,70183920,17020,17020,17020,17020,1
|
|
20250409,150900,70166900,17010,17010,17010,17010,0
|
|
20250409,150800,70166900,17010,17010,17010,17010,0
|
|
20250409,150700,70166900,17010,17010,17010,17010,0
|
|
20250409,150600,70166900,17010,17010,17010,17010,0
|
|
20250409,150500,70166900,17010,17010,17010,17010,0
|
|
20250409,150400,70166900,17010,17010,17010,17010,0
|
|
20250409,150300,70166900,17010,17010,17010,17010,0
|
|
20250409,150200,70166900,17010,17010,17010,17010,0
|
|
20250409,150100,70166900,17010,17010,17010,17010,0
|
|
20250409,150000,70166900,17010,17010,17010,17010,0
|
|
20250409,145900,70166900,17010,17010,17010,17010,0
|
|
20250409,145800,70166900,17010,17010,17010,17010,0
|
|
20250409,145700,70166900,17010,17010,17010,17010,0
|
|
20250409,145600,70166900,17010,17010,17010,17010,0
|
|
20250409,145500,70166900,17010,17010,17010,17010,0
|
|
20250409,145400,70166900,17010,17010,17010,17010,0
|
|
20250409,145300,70166900,17010,17010,17010,17010,0
|
|
20250409,145200,70166900,17010,17010,17010,17010,10
|
|
20250409,145100,69996800,17020,17020,17020,17020,0
|
|
20250409,145000,69996800,17020,17020,17020,17020,0
|
|
20250409,144900,69996800,17020,17020,17020,17020,0
|
|
20250409,144800,69996800,17020,17020,17020,17020,0
|
|
20250409,144700,69996800,17020,17020,17020,17020,0
|
|
20250409,144600,69996800,17020,17020,17020,17020,0
|
|
20250409,144500,69996800,17020,17020,17020,17020,0
|
|
20250409,144400,69996800,17020,17020,17020,17020,15
|
|
20250409,144300,69741500,17020,17020,17020,17020,0
|
|
20250409,144200,69741500,17020,17020,17020,17020,0
|
|
20250409,144100,69741500,17020,17020,17020,17020,8
|
|
20250409,144000,69605340,17010,17010,17010,17010,0
|
|
20250409,143900,69605340,17010,17010,17010,17010,0
|
|
20250409,143800,69605340,17010,17010,17010,17010,0
|
|
20250409,143700,69605340,17010,17000,17200,17000,2002
|
|
20250409,143600,35324130,16960,16960,16960,16960,0
|
|
20250409,143500,35324130,16960,16960,16960,16960,0
|
|
20250409,143400,35324130,16960,16960,16960,16960,0
|
|
20250409,143300,35324130,16960,16960,16960,16960,0
|
|
20250409,143200,35324130,16960,16960,16960,16960,0
|
|
20250409,143100,35324130,16960,16960,16960,16960,0
|
|
20250409,143000,35324130,16960,16960,16960,16960,0
|
|
20250409,142900,35324130,16960,16960,16960,16960,0
|
|
20250409,142800,35324130,16960,16960,16960,16960,0
|
|
20250409,142700,35324130,16960,16960,16960,16960,30
|
|
20250409,142600,34815330,16960,16960,16960,16960,1
|
|
20250409,142500,34798370,16960,16960,16960,16960,0
|
|
20250409,142400,34798370,16960,16960,16960,16960,0
|
|
20250409,142300,34798370,16960,16960,16960,16960,0
|
|
20250409,142200,34798370,16960,16960,16960,16960,0
|
|
20250409,142100,34798370,16960,16960,16960,16960,0
|
|
20250409,142000,34798370,16960,16980,16980,16960,15
|
|
20250409,141900,34543930,16980,16980,16980,16980,0
|
|
20250409,141800,34543930,16980,16980,16980,16980,0
|
|
20250409,141700,34543930,16980,16980,16980,16980,0
|
|
20250409,141600,34543930,16980,16980,16980,16980,0
|
|
20250409,141500,34543930,16980,16980,16980,16980,0
|
|
20250409,141400,34543930,16980,16980,16980,16980,0
|
|
20250409,141300,34543930,16980,16980,16980,16980,0
|
|
20250409,141200,34543930,16980,17000,17000,16980,20
|
|
20250409,141100,34203970,17000,17000,17000,17000,0
|
|
20250409,141000,34203970,17000,17000,17000,17000,0
|
|
20250409,140900,34203970,17000,17000,17000,17000,6
|
|
20250409,140800,34101970,17000,17000,17000,17000,1
|
|
20250409,140700,34084970,16920,16920,16920,16920,0
|
|
20250409,140600,34084970,16920,16920,16920,16920,0
|
|
20250409,140500,34084970,16920,16920,16920,16920,0
|
|
20250409,140400,34084970,16920,16920,16920,16920,0
|
|
20250409,140300,34084970,16920,16920,16920,16920,0
|
|
20250409,140200,34084970,16920,16920,16920,16920,0
|
|
20250409,140100,34084970,16920,16920,16920,16920,0
|
|
20250409,140000,34084970,16920,16920,16920,16920,0
|
|
20250409,135900,34084970,16920,16920,16920,16920,0
|
|
20250409,135800,34084970,16920,16920,16920,16920,0
|
|
20250409,135700,34084970,16920,16920,16920,16920,0
|
|
20250409,135600,34084970,16920,16920,16920,16920,0
|
|
20250409,135500,34084970,16920,16920,16920,16920,0
|
|
20250409,135400,34084970,16920,16920,16920,16920,0
|
|
20250409,135300,34084970,16920,16920,16920,16920,0
|
|
20250409,135200,34084970,16920,16920,16920,16920,0
|
|
20250409,135100,34084970,16920,16920,16920,16920,0
|
|
20250409,135000,34084970,16920,16920,16920,16920,0
|
|
20250409,134900,34084970,16920,16920,16920,16920,0
|
|
20250409,134800,34084970,16920,16920,16920,16920,0
|
|
20250409,134700,34084970,16920,16920,16920,16920,0
|
|
20250409,134600,34084970,16920,16920,16920,16920,0
|
|
20250409,134500,34084970,16920,16920,16920,16920,0
|
|
20250409,134400,34084970,16920,16920,16920,16920,0
|
|
20250409,134300,34084970,16920,16920,16920,16920,61
|
|
20250409,134200,33052850,16910,16910,16910,16910,0
|
|
20250409,134100,33052850,16910,16910,16910,16910,0
|
|
20250409,134000,33052850,16910,16910,16910,16910,0
|
|
20250409,133900,33052850,16910,16790,16910,16790,75
|
|
20250409,133800,31790840,16800,16860,16860,16800,209
|
|
20250409,133700,28276860,16860,16870,16880,16860,382
|
|
20250409,133600,21834460,16860,16880,16880,16860,153
|
|
20250409,133500,19254360,16890,16890,16890,16890,1
|
|
20250409,133400,19237470,16900,16970,16970,16900,85
|
|
20250409,133300,17796420,17040,17040,17040,17040,0
|
|
20250409,133200,17796420,17040,17040,17040,17040,0
|
|
20250409,133100,17796420,17040,17040,17040,17040,0
|
|
20250409,133000,17796420,17040,17040,17040,17040,1
|
|
20250409,132900,17779380,16900,16900,16900,16900,0
|
|
20250409,132800,17779380,16900,16900,16900,16900,70
|
|
20250409,132700,16596380,16920,16920,16920,16920,12
|
|
20250409,132600,16393340,16930,16930,16930,16930,0
|
|
20250409,132500,16393340,16930,16930,16930,16930,0
|
|
20250409,132400,16393340,16930,16930,16930,16930,0
|
|
20250409,132300,16393340,16930,16930,16930,16930,0
|
|
20250409,132200,16393340,16930,16990,16990,16930,12
|
|
20250409,132100,16189600,16990,17000,17000,16990,117
|
|
20250409,132000,14200620,17010,17010,17010,17010,0
|
|
20250409,131900,14200620,17010,17010,17010,17010,81
|
|
20250409,131800,12822810,17040,17040,17040,17040,0
|
|
20250409,131700,12822810,17040,17040,17040,17040,0
|
|
20250409,131600,12822810,17040,17040,17040,17040,0
|
|
20250409,131500,12822810,17040,17040,17040,17040,0
|
|
20250409,131400,12822810,17040,17040,17040,17040,0
|
|
20250409,131300,12822810,17040,17040,17040,17040,0
|
|
20250409,131200,12822810,17040,17040,17040,17040,0
|
|
20250409,131100,12822810,17040,17040,17040,17040,0
|
|
20250409,131000,12822810,17040,17040,17040,17040,0
|
|
20250409,130900,12822810,17040,17040,17040,17040,0
|
|
20250409,130800,12822810,17040,17040,17040,17040,1
|
|
20250409,130700,12805770,17010,17060,17060,17010,65
|
|
20250409,130600,11698160,17100,17100,17100,17100,0
|
|
20250409,130500,11698160,17100,17100,17100,17100,0
|
|
20250409,130400,11698160,17100,17100,17100,17100,0
|
|
20250409,130300,11698160,17100,17100,17100,17100,0
|
|
20250409,130200,11698160,17100,17100,17100,17100,0
|
|
20250409,130100,11698160,17100,17100,17100,17100,0
|
|
20250409,130000,11698160,17100,17100,17100,17100,0
|
|
20250409,125900,11698160,17100,17100,17100,17100,0
|
|
20250409,125800,11698160,17100,17100,17100,17100,0
|
|
20250409,125700,11698160,17100,17100,17100,17100,0
|
|
20250409,125600,11698160,17100,17100,17100,17100,0
|
|
20250409,125500,11698160,17100,17100,17100,17100,0
|
|
20250409,125400,11698160,17100,17100,17100,17100,0
|
|
20250409,125300,11698160,17100,17100,17100,17100,0
|
|
20250409,125200,11698160,17100,17100,17100,17100,0
|
|
20250409,125100,11698160,17100,17100,17100,17100,0
|
|
20250409,125000,11698160,17100,17100,17100,17100,2
|
|
20250409,124900,11663960,17100,17100,17100,17100,0
|
|
20250409,124800,11663960,17100,17100,17100,17100,0
|
|
20250409,124700,11663960,17100,17100,17100,17100,0
|
|
20250409,124600,11663960,17100,17100,17100,17100,0
|
|
20250409,124500,11663960,17100,17100,17100,17100,0
|
|
20250409,124400,11663960,17100,17100,17100,17100,0
|
|
20250409,124300,11663960,17100,17100,17100,17100,0
|
|
20250409,124200,11663960,17100,17100,17100,17100,0
|
|
20250409,124100,11663960,17100,17100,17100,17100,0
|
|
20250409,124000,11663960,17100,17100,17100,17100,3
|
|
20250409,123900,11612660,17100,17100,17100,17100,0
|
|
20250409,123800,11612660,17100,17100,17100,17100,0
|
|
20250409,123700,11612660,17100,17100,17100,17100,0
|
|
20250409,123600,11612660,17100,17100,17100,17100,0
|
|
20250409,123500,11612660,17100,17100,17100,17100,0
|
|
20250409,123400,11612660,17100,17100,17100,17100,0
|
|
20250409,123300,11612660,17100,17100,17100,17100,0
|
|
20250409,123200,11612660,17100,17100,17100,17100,0
|
|
20250409,123100,11612660,17100,17100,17100,17100,0
|
|
20250409,123000,11612660,17100,17100,17100,17100,3
|
|
20250409,122900,11561360,17100,17100,17100,17100,0
|
|
20250409,122800,11561360,17100,17100,17100,17100,0
|
|
20250409,122700,11561360,17100,17100,17100,17100,0
|
|
20250409,122600,11561360,17100,17100,17100,17100,0
|
|
20250409,122500,11561360,17100,17100,17100,17100,0
|
|
20250409,122400,11561360,17100,17100,17100,17100,0
|
|
20250409,122300,11561360,17100,17100,17100,17100,0
|
|
20250409,122200,11561360,17100,17100,17100,17100,0
|
|
20250409,122100,11561360,17100,17100,17100,17100,0
|
|
20250409,122000,11561360,17100,17100,17100,17100,1
|
|
20250409,121900,11544260,17100,17100,17100,17100,3
|
|
20250409,121800,11492960,17100,17100,17100,17100,0
|
|
20250409,121700,11492960,17100,17100,17100,17100,0
|
|
20250409,121600,11492960,17100,17100,17100,17100,0
|
|
20250409,121500,11492960,17100,17100,17100,17100,0
|
|
20250409,121400,11492960,17100,17100,17100,17100,0
|
|
20250409,121300,11492960,17100,17100,17100,17100,0
|
|
20250409,121200,11492960,17100,17100,17100,17100,0
|
|
20250409,121100,11492960,17100,17100,17100,17100,0
|
|
20250409,121000,11492960,17100,17100,17100,17100,3
|
|
20250409,120900,11441660,17100,17100,17100,17100,0
|
|
20250409,120800,11441660,17100,17100,17100,17100,0
|
|
20250409,120700,11441660,17100,17100,17100,17100,0
|
|
20250409,120600,11441660,17100,17100,17100,17100,0
|
|
20250409,120500,11441660,17100,17100,17100,17100,0
|
|
20250409,120400,11441660,17100,17100,17100,17100,0
|
|
20250409,120300,11441660,17100,17100,17100,17100,0
|
|
20250409,120200,11441660,17100,17100,17100,17100,0
|
|
20250409,120100,11441660,17100,17100,17100,17100,0
|
|
20250409,120000,11441660,17100,17100,17100,17100,4
|
|
20250409,115900,11373260,17100,17100,17100,17100,0
|
|
20250409,115800,11373260,17100,17100,17100,17100,0
|
|
20250409,115700,11373260,17100,17100,17100,17100,0
|
|
20250409,115600,11373260,17100,17100,17100,17100,0
|
|
20250409,115500,11373260,17100,17100,17100,17100,0
|
|
20250409,115400,11373260,17100,17100,17100,17100,0
|
|
20250409,115300,11373260,17100,17100,17100,17100,0
|
|
20250409,115200,11373260,17100,17100,17100,17100,0
|
|
20250409,115100,11373260,17100,17100,17100,17100,0
|
|
20250409,115000,11373260,17100,17100,17100,17100,3
|
|
20250409,114900,11321960,17100,17100,17100,17100,0
|
|
20250409,114800,11321960,17100,17100,17100,17100,0
|
|
20250409,114700,11321960,17100,17100,17100,17100,0
|
|
20250409,114600,11321960,17100,17100,17100,17100,0
|
|
20250409,114500,11321960,17100,17100,17100,17100,0
|
|
20250409,114400,11321960,17100,17100,17100,17100,0
|
|
20250409,114300,11321960,17100,17100,17100,17100,0
|
|
20250409,114200,11321960,17100,17100,17100,17100,0
|
|
20250409,114100,11321960,17100,17100,17100,17100,0
|
|
20250409,114000,11321960,17100,17090,17100,17090,3
|
|
20250409,113900,11270670,17090,17090,17090,17090,1
|
|
20250409,113800,11253580,17110,17110,17110,17110,0
|
|
20250409,113700,11253580,17110,17110,17110,17110,0
|
|
20250409,113600,11253580,17110,17110,17110,17110,0
|
|
20250409,113500,11253580,17110,17110,17110,17110,0
|
|
20250409,113400,11253580,17110,17110,17110,17110,4
|
|
20250409,113300,11185140,17110,17110,17110,17110,0
|
|
20250409,113200,11185140,17110,17110,17110,17110,0
|
|
20250409,113100,11185140,17110,17110,17110,17110,0
|
|
20250409,113000,11185140,17110,17110,17110,17110,2
|
|
20250409,112900,11150920,17100,17100,17100,17100,0
|
|
20250409,112800,11150920,17100,17100,17100,17100,0
|
|
20250409,112700,11150920,17100,17100,17100,17100,0
|
|
20250409,112600,11150920,17100,17100,17100,17100,1
|
|
20250409,112500,11133820,17110,17110,17110,17110,0
|
|
20250409,112400,11133820,17110,17110,17110,17110,1
|
|
20250409,112300,11116710,17190,17190,17190,17190,0
|
|
20250409,112200,11116710,17190,17190,17190,17190,0
|
|
20250409,112100,11116710,17190,17190,17190,17190,0
|
|
20250409,112000,11116710,17190,17110,17190,17110,3
|
|
20250409,111900,11065220,17190,17190,17190,17190,0
|
|
20250409,111800,11065220,17190,17190,17190,17190,0
|
|
20250409,111700,11065220,17190,17190,17190,17190,0
|
|
20250409,111600,11065220,17190,17190,17190,17190,0
|
|
20250409,111500,11065220,17190,17190,17190,17190,0
|
|
20250409,111400,11065220,17190,17190,17190,17190,0
|
|
20250409,111300,11065220,17190,17190,17190,17190,0
|
|
20250409,111200,11065220,17190,17190,17190,17190,0
|
|
20250409,111100,11065220,17190,17190,17190,17190,0
|
|
20250409,111000,11065220,17190,17110,17190,17110,2
|
|
20250409,110900,11030920,17200,17200,17200,17200,0
|
|
20250409,110800,11030920,17200,17200,17200,17200,0
|
|
20250409,110700,11030920,17200,17200,17200,17200,0
|
|
20250409,110600,11030920,17200,17200,17200,17200,0
|
|
20250409,110500,11030920,17200,17200,17200,17200,0
|
|
20250409,110400,11030920,17200,17200,17200,17200,0
|
|
20250409,110300,11030920,17200,17200,17200,17200,0
|
|
20250409,110200,11030920,17200,17200,17200,17200,0
|
|
20250409,110100,11030920,17200,17200,17200,17200,0
|
|
20250409,110000,11030920,17200,17110,17200,17110,3
|
|
20250409,105900,10979410,17060,17060,17060,17060,0
|
|
20250409,105800,10979410,17060,17060,17060,17060,47
|
|
20250409,105700,10177590,17060,17060,17060,17060,16
|
|
20250409,105600,9904630,17060,17060,17060,17060,0
|
|
20250409,105500,9904630,17060,17060,17060,17060,0
|
|
20250409,105400,9904630,17060,17060,17060,17060,0
|
|
20250409,105300,9904630,17060,17060,17060,17060,0
|
|
20250409,105200,9904630,17060,17060,17060,17060,0
|
|
20250409,105100,9904630,17060,17060,17060,17060,0
|
|
20250409,105000,9904630,17060,17060,17060,17060,12
|
|
20250409,104900,9699910,17060,17060,17060,17060,1
|
|
20250409,104800,9682850,17050,17050,17050,17050,0
|
|
20250409,104700,9682850,17050,17050,17050,17050,1
|
|
20250409,104600,9665800,16990,16990,16990,16990,0
|
|
20250409,104500,9665800,16990,16990,16990,16990,0
|
|
20250409,104400,9665800,16990,16990,16990,16990,0
|
|
20250409,104300,9665800,16990,16990,16990,16990,0
|
|
20250409,104200,9665800,16990,16990,16990,16990,0
|
|
20250409,104100,9665800,16990,16990,16990,16990,0
|
|
20250409,104000,9665800,16990,16990,16990,16990,0
|
|
20250409,103900,9665800,16990,16990,16990,16990,0
|
|
20250409,103800,9665800,16990,16990,16990,16990,0
|
|
20250409,103700,9665800,16990,16990,16990,16990,0
|
|
20250409,103600,9665800,16990,16990,16990,16990,0
|
|
20250409,103500,9665800,16990,16990,16990,16990,0
|
|
20250409,103400,9665800,16990,16990,16990,16990,0
|
|
20250409,103300,9665800,16990,16990,16990,16990,0
|
|
20250409,103200,9665800,16990,16990,16990,16990,0
|
|
20250409,103100,9665800,16990,16990,16990,16990,0
|
|
20250409,103000,9665800,16990,16990,16990,16990,10
|
|
20250409,102900,9495900,16990,16990,16990,16990,2
|
|
20250409,102800,9461920,17040,17040,17040,17040,1
|
|
20250409,102700,9444880,16990,16990,16990,16990,0
|
|
20250409,102600,9444880,16990,16990,16990,16990,0
|
|
20250409,102500,9444880,16990,16990,16990,16990,15
|
|
20250409,102400,9190030,16990,16990,16990,16990,0
|
|
20250409,102300,9190030,16990,16990,16990,16990,0
|
|
20250409,102200,9190030,16990,16990,16990,16990,0
|
|
20250409,102100,9190030,16990,16990,16990,16990,0
|
|
20250409,102000,9190030,16990,16990,16990,16990,1
|
|
20250409,101900,9173040,16990,17050,17050,16990,22
|
|
20250409,101800,8798000,17050,17050,17050,17050,0
|
|
20250409,101700,8798000,17050,17050,17050,17050,0
|
|
20250409,101600,8798000,17050,17050,17050,17050,0
|
|
20250409,101500,8798000,17050,17050,17050,17050,1
|
|
20250409,101400,8780950,17040,17040,17040,17040,0
|
|
20250409,101300,8780950,17040,17040,17040,17040,0
|
|
20250409,101200,8780950,17040,17040,17040,17040,1
|
|
20250409,101100,8763910,16990,16990,16990,16990,0
|
|
20250409,101000,8763910,16990,16990,16990,16990,1
|
|
20250409,100900,8746920,16990,16990,16990,16990,1
|
|
20250409,100800,8729930,17050,17050,17050,17050,0
|
|
20250409,100700,8729930,17050,17050,17050,17050,0
|
|
20250409,100600,8729930,17050,17050,17050,17050,0
|
|
20250409,100500,8729930,17050,17050,17050,17050,0
|
|
20250409,100400,8729930,17050,17050,17050,17050,0
|
|
20250409,100300,8729930,17050,17050,17050,17050,2
|
|
20250409,100200,8695830,17050,17050,17050,17050,0
|
|
20250409,100100,8695830,17050,17050,17050,17050,0
|
|
20250409,100000,8695830,17050,17050,17050,17050,0
|
|
20250409,095900,8695830,17050,17050,17050,17050,1
|
|
20250409,095800,8678780,16990,16990,16990,16990,0
|
|
20250409,095700,8678780,16990,16990,16990,16990,0
|
|
20250409,095600,8678780,16990,16990,16990,16990,0
|
|
20250409,095500,8678780,16990,16990,16990,16990,0
|
|
20250409,095400,8678780,16990,16990,16990,16990,0
|
|
20250409,095300,8678780,16990,16990,16990,16990,0
|
|
20250409,095200,8678780,16990,16990,16990,16990,20
|
|
20250409,095100,8338980,16990,16990,16990,16990,0
|
|
20250409,095000,8338980,16990,16990,16990,16990,1
|
|
20250409,094900,8321990,16990,16990,16990,16980,64
|
|
20250409,094800,7235220,17000,17000,17000,17000,8
|
|
20250409,094700,7099220,17050,17050,17050,17050,2
|
|
20250409,094600,7065120,17050,17050,17050,17050,1
|
|
20250409,094500,7048070,16990,16990,16990,16990,0
|
|
20250409,094400,7048070,16990,16990,16990,16990,0
|
|
20250409,094300,7048070,16990,16990,16990,16990,0
|
|
20250409,094200,7048070,16990,16990,16990,16990,0
|
|
20250409,094100,7048070,16990,16990,16990,16990,0
|
|
20250409,094000,7048070,16990,16990,16990,16990,1
|
|
20250409,093900,7031080,16970,16970,16970,16970,0
|
|
20250409,093800,7031080,16970,16970,16970,16970,0
|
|
20250409,093700,7031080,16970,16970,16970,16970,0
|
|
20250409,093600,7031080,16970,16970,16970,16970,0
|
|
20250409,093500,7031080,16970,16970,16970,16970,0
|
|
20250409,093400,7031080,16970,16910,16970,16910,22
|
|
20250409,093300,6658940,16920,16960,16970,16920,20
|
|
20250409,093200,6320050,16970,16970,16970,16970,0
|
|
20250409,093100,6320050,16970,16970,16970,16970,0
|
|
20250409,093000,6320050,16970,16870,16970,16870,4
|
|
20250409,092900,6252270,16870,16870,16870,16870,2
|
|
20250409,092800,6218530,16870,16870,16870,16870,1
|
|
20250409,092700,6201660,16860,16860,16860,16860,0
|
|
20250409,092600,6201660,16860,16860,16860,16860,0
|
|
20250409,092500,6201660,16860,16860,16860,16860,0
|
|
20250409,092400,6201660,16860,16860,16860,16860,0
|
|
20250409,092300,6201660,16860,16860,16860,16860,0
|
|
20250409,092200,6201660,16860,16860,16860,16860,0
|
|
20250409,092100,6201660,16860,16860,16860,16860,0
|
|
20250409,092000,6201660,16860,16860,16860,16860,0
|
|
20250409,091900,6201660,16860,16860,16860,16860,0
|
|
20250409,091800,6201660,16860,16860,16860,16860,0
|
|
20250409,091700,6201660,16860,16930,16930,16860,321
|
|
20250409,091600,780910,16910,16910,16910,16910,0
|
|
20250409,091500,780910,16910,16920,16920,16910,5
|
|
20250409,091400,696350,16900,16900,16900,16900,0
|
|
20250409,091300,696350,16900,16980,16980,16900,15
|
|
20250409,091200,441840,16980,17000,17000,16980,15
|
|
20250409,091100,186990,16990,16990,16990,16990,0
|
|
20250409,091000,186990,16990,16990,16990,16990,0
|
|
20250409,090900,186990,16990,16990,16990,16990,0
|
|
20250409,090800,186990,16990,16990,16990,16990,0
|
|
20250409,090700,186990,16990,16990,16990,16990,0
|
|
20250409,090600,186990,16990,16990,16990,16990,0
|
|
20250409,090500,186990,16990,16990,16990,16990,0
|
|
20250409,090400,186990,16990,16990,16990,16990,1
|
|
20250409,090300,170000,17000,17000,17000,17000,9
|
|
20250409,090200,17000,17000,17000,17000,17000,0
|
|
20250409,090100,17000,17000,17000,17000,17000,1
|
|
20250409,090000,0,17170,17170,17170,17170,0
|