599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185600,395903990,16890,16890,16890,16890,145
|
|
20240425,185500,395903990,16890,16890,16890,16890,0
|
|
20240425,185400,395903990,16890,16890,16890,16890,0
|
|
20240425,185300,395903990,16890,16890,16890,16890,0
|
|
20240425,185200,395903990,16890,16890,16890,16890,0
|
|
20240425,185100,395903990,16890,16890,16890,16890,0
|
|
20240425,185000,395903990,16890,16890,16890,16890,0
|
|
20240425,184900,395903990,16890,16890,16890,16890,0
|
|
20240425,184800,395903990,16890,16890,16890,16890,0
|
|
20240425,184700,395903990,16890,16890,16890,16890,0
|
|
20240425,184600,395903990,16890,16890,16890,16890,0
|
|
20240425,184500,395903990,16890,16890,16890,16890,0
|
|
20240425,184400,395903990,16890,16890,16890,16890,0
|
|
20240425,184300,395903990,16890,16890,16890,16890,0
|
|
20240425,184200,395903990,16890,16890,16890,16890,0
|
|
20240425,184100,395903990,16890,16890,16890,16890,0
|
|
20240425,184000,395903990,16890,16890,16890,16890,0
|
|
20240425,183900,395903990,16890,16890,16890,16890,0
|
|
20240425,183800,395903990,16890,16890,16890,16890,0
|
|
20240425,183700,395903990,16890,16890,16890,16890,0
|
|
20240425,183600,395903990,16890,16890,16890,16890,0
|
|
20240425,183500,395903990,16890,16890,16890,16890,0
|
|
20240425,183400,395903990,16890,16890,16890,16890,0
|
|
20240425,183300,395903990,16890,16890,16890,16890,0
|
|
20240425,183200,395903990,16890,16890,16890,16890,0
|
|
20240425,183100,395903990,16890,16890,16890,16890,0
|
|
20240425,183000,395903990,16890,16890,16890,16890,0
|
|
20240425,182900,395903990,16890,16890,16890,16890,0
|
|
20240425,182800,395903990,16890,16890,16890,16890,0
|
|
20240425,182700,395903990,16890,16890,16890,16890,0
|
|
20240425,182600,395903990,16890,16890,16890,16890,145
|
|
20240425,182500,395903990,16890,16890,16890,16890,0
|
|
20240425,182400,395903990,16890,16890,16890,16890,0
|
|
20240425,182300,395903990,16890,16890,16890,16890,0
|
|
20240425,182200,395903990,16890,16890,16890,16890,0
|
|
20240425,182100,395903990,16890,16890,16890,16890,0
|
|
20240425,182000,395903990,16890,16890,16890,16890,0
|
|
20240425,181900,395903990,16890,16890,16890,16890,0
|
|
20240425,181800,395903990,16890,16890,16890,16890,0
|
|
20240425,181700,395903990,16890,16890,16890,16890,0
|
|
20240425,181600,395903990,16890,16890,16890,16890,0
|
|
20240425,181500,395903990,16890,16890,16890,16890,0
|
|
20240425,181400,395903990,16890,16890,16890,16890,0
|
|
20240425,181300,395903990,16890,16890,16890,16890,0
|
|
20240425,181200,395903990,16890,16890,16890,16890,0
|
|
20240425,181100,395903990,16890,16890,16890,16890,0
|
|
20240425,181000,395903990,16890,16890,16890,16890,0
|
|
20240425,180900,395903990,16890,16890,16890,16890,0
|
|
20240425,180800,395903990,16890,16890,16890,16890,0
|
|
20240425,180700,395903990,16890,16890,16890,16890,0
|
|
20240425,180600,395903990,16890,16890,16890,16890,0
|
|
20240425,180500,395903990,16890,16890,16890,16890,0
|
|
20240425,180400,395903990,16890,16890,16890,16890,0
|
|
20240425,180300,395903990,16890,16890,16890,16890,0
|
|
20240425,180200,395903990,16890,16890,16890,16890,0
|
|
20240425,180100,395903990,16890,16890,16890,16890,0
|
|
20240425,180000,395903990,16890,16890,16890,16890,0
|
|
20240425,175900,395903990,16890,16890,16890,16890,0
|
|
20240425,175800,395903990,16890,16890,16890,16890,0
|
|
20240425,175700,395903990,16890,16890,16890,16890,0
|
|
20240425,175600,395903990,16890,16890,16890,16890,145
|
|
20240425,175500,395903990,16890,16890,16890,16890,0
|
|
20240425,175400,395903990,16890,16890,16890,16890,0
|
|
20240425,175300,395903990,16890,16890,16890,16890,0
|
|
20240425,175200,395903990,16890,16890,16890,16890,0
|
|
20240425,175100,395903990,16890,16890,16890,16890,0
|
|
20240425,175000,395903990,16890,16890,16890,16890,0
|
|
20240425,174900,395903990,16890,16890,16890,16890,0
|
|
20240425,174800,395903990,16890,16890,16890,16890,0
|
|
20240425,174700,395903990,16890,16890,16890,16890,0
|
|
20240425,174600,395903990,16890,16890,16890,16890,0
|
|
20240425,174500,395903990,16890,16890,16890,16890,0
|
|
20240425,174400,395903990,16890,16890,16890,16890,0
|
|
20240425,174300,395903990,16890,16890,16890,16890,0
|
|
20240425,174200,395903990,16890,16890,16890,16890,0
|
|
20240425,174100,395903990,16890,16890,16890,16890,0
|
|
20240425,174000,395903990,16890,16890,16890,16890,0
|
|
20240425,173900,395903990,16890,16890,16890,16890,0
|
|
20240425,173800,395903990,16890,16890,16890,16890,0
|
|
20240425,173700,395903990,16890,16890,16890,16890,0
|
|
20240425,173600,395903990,16890,16890,16890,16890,0
|
|
20240425,173500,395903990,16890,16890,16890,16890,0
|
|
20240425,173400,395903990,16890,16890,16890,16890,0
|
|
20240425,173300,395903990,16890,16890,16890,16890,0
|
|
20240425,173200,395903990,16890,16890,16890,16890,0
|
|
20240425,173100,395903990,16890,16890,16890,16890,0
|
|
20240425,173000,395903990,16890,16890,16890,16890,0
|
|
20240425,172900,395903990,16890,16890,16890,16890,0
|
|
20240425,172800,395903990,16890,16890,16890,16890,0
|
|
20240425,172700,395903990,16890,16890,16890,16890,0
|
|
20240425,172600,395903990,16890,16890,16890,16890,145
|
|
20240425,172500,395903990,16890,16890,16890,16890,0
|
|
20240425,172400,395903990,16890,16890,16890,16890,0
|
|
20240425,172300,395903990,16890,16890,16890,16890,0
|
|
20240425,172200,395903990,16890,16890,16890,16890,0
|
|
20240425,172100,395903990,16890,16890,16890,16890,0
|
|
20240425,172000,395903990,16890,16890,16890,16890,0
|
|
20240425,171900,395903990,16890,16890,16890,16890,0
|
|
20240425,171800,395903990,16890,16890,16890,16890,0
|
|
20240425,171700,395903990,16890,16890,16890,16890,0
|
|
20240425,171600,395903990,16890,16890,16890,16890,0
|
|
20240425,171500,395903990,16890,16890,16890,16890,0
|
|
20240425,171400,395903990,16890,16890,16890,16890,0
|
|
20240425,171300,395903990,16890,16890,16890,16890,0
|
|
20240425,171200,395903990,16890,16890,16890,16890,0
|
|
20240425,171100,395903990,16890,16890,16890,16890,0
|
|
20240425,171000,395903990,16890,16890,16890,16890,0
|
|
20240425,170900,395903990,16890,16890,16890,16890,0
|
|
20240425,170800,395903990,16890,16890,16890,16890,0
|
|
20240425,170700,395903990,16890,16890,16890,16890,0
|
|
20240425,170600,395903990,16890,16890,16890,16890,0
|
|
20240425,170500,395903990,16890,16890,16890,16890,0
|
|
20240425,170400,395903990,16890,16890,16890,16890,0
|
|
20240425,170300,395903990,16890,16890,16890,16890,0
|
|
20240425,170200,395903990,16890,16890,16890,16890,0
|
|
20240425,170100,395903990,16890,16890,16890,16890,0
|
|
20240425,170000,395903990,16890,16890,16890,16890,0
|
|
20240425,165900,395903990,16890,16890,16890,16890,0
|
|
20240425,165800,395903990,16890,16890,16890,16890,0
|
|
20240425,165700,395903990,16890,16890,16890,16890,0
|
|
20240425,165600,395903990,16890,16890,16890,16890,145
|
|
20240425,165500,395903990,16890,16890,16890,16890,0
|
|
20240425,165400,395903990,16890,16890,16890,16890,0
|
|
20240425,165300,395903990,16890,16890,16890,16890,0
|
|
20240425,165200,395903990,16890,16890,16890,16890,0
|
|
20240425,165100,395903990,16890,16890,16890,16890,0
|
|
20240425,165000,395903990,16890,16890,16890,16890,0
|
|
20240425,164900,395903990,16890,16890,16890,16890,0
|
|
20240425,164800,395903990,16890,16890,16890,16890,0
|
|
20240425,164700,395903990,16890,16890,16890,16890,0
|
|
20240425,164600,395903990,16890,16890,16890,16890,0
|
|
20240425,164500,395903990,16890,16890,16890,16890,0
|
|
20240425,164400,395903990,16890,16890,16890,16890,0
|
|
20240425,164300,395903990,16890,16890,16890,16890,0
|
|
20240425,164200,395903990,16890,16890,16890,16890,0
|
|
20240425,164100,395903990,16890,16890,16890,16890,0
|
|
20240425,164000,395903990,16890,16890,16890,16890,0
|
|
20240425,163900,395903990,16890,16890,16890,16890,0
|
|
20240425,163800,395903990,16890,16890,16890,16890,0
|
|
20240425,163700,395903990,16890,16890,16890,16890,0
|
|
20240425,163600,395903990,16890,16890,16890,16890,0
|
|
20240425,163500,395903990,16890,16890,16890,16890,0
|
|
20240425,163400,395903990,16890,16890,16890,16890,0
|
|
20240425,163300,395903990,16890,16890,16890,16890,0
|
|
20240425,163200,395903990,16890,16890,16890,16890,0
|
|
20240425,163100,395903990,16890,16890,16890,16890,0
|
|
20240425,163000,395903990,16890,16890,16890,16890,0
|
|
20240425,162900,395903990,16890,16890,16890,16890,0
|
|
20240425,162800,395903990,16890,16890,16890,16890,0
|
|
20240425,162700,395903990,16890,16890,16890,16890,0
|
|
20240425,162600,395903990,16890,16890,16890,16890,145
|
|
20240425,162500,395903990,16890,16890,16890,16890,0
|
|
20240425,162400,395903990,16890,16890,16890,16890,0
|
|
20240425,162300,395903990,16890,16890,16890,16890,0
|
|
20240425,162200,395903990,16890,16890,16890,16890,0
|
|
20240425,162100,395903990,16890,16890,16890,16890,0
|
|
20240425,162000,395903990,16890,16890,16890,16890,0
|
|
20240425,161900,395903990,16890,16890,16890,16890,0
|
|
20240425,161800,395903990,16890,16890,16890,16890,0
|
|
20240425,161700,395903990,16890,16890,16890,16890,0
|
|
20240425,161600,395903990,16890,16890,16890,16890,0
|
|
20240425,161500,395903990,16890,16890,16890,16890,0
|
|
20240425,161400,395903990,16890,16890,16890,16890,0
|
|
20240425,161300,395903990,16890,16890,16890,16890,0
|
|
20240425,161200,395903990,16890,16890,16890,16890,0
|
|
20240425,161100,395903990,16890,16890,16890,16890,0
|
|
20240425,161000,395903990,16890,16890,16890,16890,0
|
|
20240425,160900,395903990,16890,16890,16890,16890,0
|
|
20240425,160800,395903990,16890,16890,16890,16890,0
|
|
20240425,160700,395903990,16890,16890,16890,16890,0
|
|
20240425,160600,395903990,16890,16890,16890,16890,0
|
|
20240425,160500,395903990,16890,16890,16890,16890,0
|
|
20240425,160400,395903990,16890,16890,16890,16890,0
|
|
20240425,160300,395903990,16890,16890,16890,16890,0
|
|
20240425,160200,395903990,16890,16890,16890,16890,0
|
|
20240425,160100,395903990,16890,16890,16890,16890,0
|
|
20240425,160000,395903990,16890,16890,16890,16890,0
|
|
20240425,155900,395903990,16890,16890,16890,16890,0
|
|
20240425,155800,395903990,16890,16890,16890,16890,0
|
|
20240425,155700,395903990,16890,16890,16890,16890,0
|
|
20240425,155600,395903990,16890,16890,16890,16890,145
|
|
20240425,155500,395903990,16890,16890,16890,16890,0
|
|
20240425,155400,395903990,16890,16890,16890,16890,0
|
|
20240425,155300,395903990,16890,16890,16890,16890,0
|
|
20240425,155200,395903990,16890,16890,16890,16890,0
|
|
20240425,155100,395903990,16890,16890,16890,16890,0
|
|
20240425,155000,395903990,16890,16890,16890,16890,0
|
|
20240425,154900,395903990,16890,16890,16890,16890,0
|
|
20240425,154800,395903990,16890,16890,16890,16890,0
|
|
20240425,154700,395903990,16890,16890,16890,16890,0
|
|
20240425,154600,395903990,16890,16890,16890,16890,0
|
|
20240425,154500,395903990,16890,16890,16890,16890,0
|
|
20240425,154400,395903990,16890,16890,16890,16890,0
|
|
20240425,154300,395903990,16890,16890,16890,16890,0
|
|
20240425,154200,395903990,16890,16890,16890,16890,0
|
|
20240425,154100,395903990,16890,16890,16890,16890,0
|
|
20240425,154000,395903990,16890,16890,16890,16890,0
|
|
20240425,153900,395903990,16890,16890,16890,16890,0
|
|
20240425,153800,395903990,16890,16890,16890,16890,0
|
|
20240425,153700,395903990,16890,16890,16890,16890,0
|
|
20240425,153600,395903990,16890,16890,16890,16890,0
|
|
20240425,153500,395903990,16890,16890,16890,16890,0
|
|
20240425,153400,395903990,16890,16890,16890,16890,0
|
|
20240425,153300,395903990,16890,16890,16890,16890,0
|
|
20240425,153200,395903990,16890,16890,16890,16890,0
|
|
20240425,153100,395903990,16890,16890,16890,16890,0
|
|
20240425,153000,395903990,16890,16890,16890,16890,145
|
|
20240425,152900,393454940,16920,16920,16920,16920,0
|
|
20240425,152800,393454940,16920,16920,16920,16920,0
|
|
20240425,152700,393454940,16920,16920,16920,16920,0
|
|
20240425,152600,393454940,16920,16920,16920,16920,0
|
|
20240425,152500,393454940,16920,16920,16920,16920,0
|
|
20240425,152400,393454940,16920,16920,16920,16920,0
|
|
20240425,152300,393454940,16920,16920,16920,16920,0
|
|
20240425,152200,393454940,16920,16920,16920,16920,0
|
|
20240425,152100,393454940,16920,16920,16920,16920,0
|
|
20240425,152000,393454940,16920,16920,16920,16920,0
|
|
20240425,151900,393454940,16920,16920,16920,16900,83
|
|
20240425,151800,392051790,16900,16900,16920,16900,53
|
|
20240425,151700,391155650,16900,16900,16900,16900,16
|
|
20240425,151600,390885250,16930,16910,16930,16900,324
|
|
20240425,151500,385406430,16940,16940,16940,16940,4
|
|
20240425,151400,385338670,16930,16910,16930,16910,297
|
|
20240425,151300,380315170,16910,16910,16910,16910,0
|
|
20240425,151200,380315170,16910,16910,16910,16910,10
|
|
20240425,151100,380146070,16920,16920,16920,16920,25
|
|
20240425,151000,379723070,16910,16910,16910,16910,52
|
|
20240425,150900,378843750,16910,16910,16910,16910,175
|
|
20240425,150800,375884500,16920,16920,16920,16920,0
|
|
20240425,150700,375884500,16920,16920,16920,16920,1
|
|
20240425,150600,375867580,16940,16940,16940,16940,1
|
|
20240425,150500,375850640,16950,16950,16950,16950,0
|
|
20240425,150400,375850640,16950,16950,16950,16950,0
|
|
20240425,150300,375850640,16950,16950,16950,16950,2
|
|
20240425,150200,375816740,16950,16950,16950,16950,449
|
|
20240425,150100,368206190,16950,16960,16960,16950,53
|
|
20240425,150000,367307820,16950,16950,16950,16950,215
|
|
20240425,145900,363663570,16950,16920,16950,16920,785
|
|
20240425,145800,350372160,16920,16920,16920,16910,17
|
|
20240425,145700,350084670,16910,16910,16910,16910,347
|
|
20240425,145600,344216900,16910,16910,16910,16910,5
|
|
20240425,145500,344132350,16910,16910,16910,16910,0
|
|
20240425,145400,344132350,16910,16910,16910,16910,0
|
|
20240425,145300,344132350,16910,16910,16910,16910,0
|
|
20240425,145200,344132350,16910,16900,16910,16900,55
|
|
20240425,145100,343202840,16910,16910,16910,16910,110
|
|
20240425,145000,341342740,16910,16910,16910,16900,54
|
|
20240425,144900,340429960,16910,16910,16910,16910,0
|
|
20240425,144800,340429960,16910,16900,16910,16900,131
|
|
20240425,144700,338215960,16910,16910,16910,16910,0
|
|
20240425,144600,338215960,16910,16900,16910,16900,54
|
|
20240425,144500,337303350,16900,16900,16900,16900,0
|
|
20240425,144400,337303350,16900,16900,16900,16900,1
|
|
20240425,144300,337286450,16920,16910,16920,16910,4
|
|
20240425,144200,337218790,16920,16920,16920,16920,0
|
|
20240425,144100,337218790,16920,16920,16920,16920,1
|
|
20240425,144000,337201870,16910,16910,16910,16910,44
|
|
20240425,143900,336457830,16920,16920,16920,16920,0
|
|
20240425,143800,336457830,16920,16910,16920,16910,219
|
|
20240425,143700,332754530,16900,16900,16900,16900,23
|
|
20240425,143600,332365830,16900,16900,16900,16900,0
|
|
20240425,143500,332365830,16900,16900,16900,16900,56
|
|
20240425,143400,331419430,16900,16930,16930,16900,382
|
|
20240425,143300,324952740,16940,16940,16940,16940,0
|
|
20240425,143200,324952740,16940,16940,16940,16940,0
|
|
20240425,143100,324952740,16940,16940,16940,16940,0
|
|
20240425,143000,324952740,16940,16940,16940,16940,0
|
|
20240425,142900,324952740,16940,16940,16940,16940,0
|
|
20240425,142800,324952740,16940,16940,16940,16940,0
|
|
20240425,142700,324952740,16940,16940,16940,16940,2
|
|
20240425,142600,324918860,16930,16930,16930,16930,0
|
|
20240425,142500,324918860,16930,16930,16930,16930,12
|
|
20240425,142400,324715700,16940,16940,16940,16940,0
|
|
20240425,142300,324715700,16940,16940,16940,16940,0
|
|
20240425,142200,324715700,16940,16940,16940,16940,0
|
|
20240425,142100,324715700,16940,16940,16940,16940,32
|
|
20240425,142000,324173620,16950,16950,16950,16950,0
|
|
20240425,141900,324173620,16950,16950,16950,16950,2
|
|
20240425,141800,324139720,16940,16940,16940,16940,120
|
|
20240425,141700,322106920,16940,16940,16940,16940,1
|
|
20240425,141600,322089980,16930,16930,16930,16930,0
|
|
20240425,141500,322089980,16930,16930,16930,16930,0
|
|
20240425,141400,322089980,16930,16930,16930,16930,101
|
|
20240425,141300,320380050,16930,16920,16930,16920,257
|
|
20240425,141200,316029390,16920,16920,16920,16920,0
|
|
20240425,141100,316029390,16920,16920,16920,16920,124
|
|
20240425,141000,313931310,16930,16930,16930,16930,0
|
|
20240425,140900,313931310,16930,16930,16930,16920,36
|
|
20240425,140800,313322150,16920,16920,16920,16920,11
|
|
20240425,140700,313136030,16920,16930,16930,16920,80
|
|
20240425,140600,311782280,16940,16940,16940,16940,0
|
|
20240425,140500,311782280,16940,16940,16940,16940,0
|
|
20240425,140400,311782280,16940,16940,16940,16940,0
|
|
20240425,140300,311782280,16940,16940,16940,16940,0
|
|
20240425,140200,311782280,16940,16940,16940,16940,0
|
|
20240425,140100,311782280,16940,16940,16940,16940,0
|
|
20240425,140000,311782280,16940,16940,16940,16940,0
|
|
20240425,135900,311782280,16940,16940,16940,16940,1
|
|
20240425,135800,311765340,16930,16930,16930,16930,0
|
|
20240425,135700,311765340,16930,16920,16930,16920,42
|
|
20240425,135600,311054600,16910,16910,16910,16910,0
|
|
20240425,135500,311054600,16910,16910,16910,16910,0
|
|
20240425,135400,311054600,16910,16930,16930,16910,117
|
|
20240425,135300,309075800,16930,16930,16930,16930,0
|
|
20240425,135200,309075800,16930,16930,16930,16930,0
|
|
20240425,135100,309075800,16930,16930,16930,16930,0
|
|
20240425,135000,309075800,16930,16930,16930,16930,0
|
|
20240425,134900,309075800,16930,16930,16930,16930,0
|
|
20240425,134800,309075800,16930,16930,16930,16930,0
|
|
20240425,134700,309075800,16930,16930,16930,16930,0
|
|
20240425,134600,309075800,16930,16930,16930,16930,0
|
|
20240425,134500,309075800,16930,16940,16940,16930,16
|
|
20240425,134400,308804900,16940,16940,16940,16940,58
|
|
20240425,134300,307822380,16930,16940,16940,16910,150
|
|
20240425,134200,305283350,16950,16950,16950,16950,1
|
|
20240425,134100,305266400,16950,16950,16950,16950,0
|
|
20240425,134000,305266400,16950,16950,16950,16950,1
|
|
20240425,133900,305249450,16950,16950,16950,16950,0
|
|
20240425,133800,305249450,16950,16950,16950,16950,0
|
|
20240425,133700,305249450,16950,16950,16950,16950,0
|
|
20240425,133600,305249450,16950,16950,16950,16950,0
|
|
20240425,133500,305249450,16950,16950,16950,16950,0
|
|
20240425,133400,305249450,16950,16950,16950,16950,0
|
|
20240425,133300,305249450,16950,16950,16950,16950,158
|
|
20240425,133200,302571350,16940,16940,16940,16940,0
|
|
20240425,133100,302571350,16940,16940,16940,16940,68
|
|
20240425,133000,301419430,16940,16940,16940,16940,0
|
|
20240425,132900,301419430,16940,16930,16940,16930,36
|
|
20240425,132800,300809600,16930,16930,16930,16930,2
|
|
20240425,132700,300775740,16930,16930,16930,16930,1
|
|
20240425,132600,300758810,16940,16930,16940,16930,14
|
|
20240425,132500,300521700,16930,16930,16930,16930,516
|
|
20240425,132400,291785820,16940,16940,16940,16940,1
|
|
20240425,132300,291768880,16930,16930,16930,16930,6
|
|
20240425,132200,291667300,16930,16930,16930,16930,64
|
|
20240425,132100,290583780,16940,16940,16940,16940,0
|
|
20240425,132000,290583780,16940,16940,16940,16940,0
|
|
20240425,131900,290583780,16940,16940,16940,16940,180
|
|
20240425,131800,287534580,16950,16950,16950,16950,0
|
|
20240425,131700,287534580,16950,16950,16950,16950,1
|
|
20240425,131600,287517630,16950,16950,16950,16950,0
|
|
20240425,131500,287517630,16950,16950,16950,16950,1
|
|
20240425,131400,287500680,16950,16950,16950,16950,0
|
|
20240425,131300,287500680,16950,16950,16950,16940,19
|
|
20240425,131200,287178800,16940,16940,16940,16940,62
|
|
20240425,131100,286128520,16960,16960,16960,16960,2
|
|
20240425,131000,286094600,16950,16950,16950,16950,22
|
|
20240425,130900,285721700,16940,16940,16940,16940,5
|
|
20240425,130800,285637000,16950,16950,16950,16950,0
|
|
20240425,130700,285637000,16950,16950,16950,16950,1
|
|
20240425,130600,285620050,16940,16940,16940,16940,41
|
|
20240425,130500,284925510,16950,16950,16950,16950,0
|
|
20240425,130400,284925510,16950,16950,16950,16950,0
|
|
20240425,130300,284925510,16950,16950,16950,16950,0
|
|
20240425,130200,284925510,16950,16950,16950,16950,0
|
|
20240425,130100,284925510,16950,16950,16950,16950,2
|
|
20240425,130000,284891610,16940,16940,16940,16940,1
|
|
20240425,125900,284874670,16930,16940,16940,16930,2
|
|
20240425,125800,284840800,16950,16940,16950,16940,4
|
|
20240425,125700,284773020,16950,16950,16950,16950,0
|
|
20240425,125600,284773020,16950,16950,16950,16950,1
|
|
20240425,125500,284756070,16930,16930,16930,16930,0
|
|
20240425,125400,284756070,16930,16920,16930,16920,265
|
|
20240425,125300,280272260,16890,16890,16890,16890,0
|
|
20240425,125200,280272260,16890,16910,16910,16890,14
|
|
20240425,125100,280035540,16900,16900,16900,16900,654
|
|
20240425,125000,268982940,16900,16900,16900,16900,0
|
|
20240425,124900,268982940,16900,16900,16900,16900,1
|
|
20240425,124800,268966040,16900,16890,16900,16890,26
|
|
20240425,124700,268526890,16900,16900,16900,16900,304
|
|
20240425,124600,263389290,16900,16900,16900,16900,0
|
|
20240425,124500,263389290,16900,16900,16900,16900,35
|
|
20240425,124400,262797790,16900,16910,16910,16900,35
|
|
20240425,124300,262206200,16910,16910,16910,16910,0
|
|
20240425,124200,262206200,16910,16910,16910,16910,0
|
|
20240425,124100,262206200,16910,16910,16910,16910,0
|
|
20240425,124000,262206200,16910,16910,16910,16910,0
|
|
20240425,123900,262206200,16910,16900,16910,16900,2
|
|
20240425,123800,262172390,16900,16890,16900,16890,406
|
|
20240425,123700,255313810,16890,16890,16890,16890,2
|
|
20240425,123600,255280030,16890,16890,16890,16890,47
|
|
20240425,123500,254486200,16890,16900,16900,16890,12
|
|
20240425,123400,254283510,16890,16890,16890,16890,100
|
|
20240425,123300,252594510,16890,16900,16900,16890,100
|
|
20240425,123200,250905500,16880,16880,16880,16880,58
|
|
20240425,123100,249926460,16880,16910,16910,16880,28
|
|
20240425,123000,249453760,16910,16910,16910,16910,12
|
|
20240425,122900,249250840,16880,16910,16910,16880,33
|
|
20240425,122800,248693450,16900,16920,16920,16900,41
|
|
20240425,122700,248000490,16940,16940,16940,16940,3
|
|
20240425,122600,247949670,16920,16920,16920,16920,1
|
|
20240425,122500,247932750,16920,16920,16920,16920,0
|
|
20240425,122400,247932750,16920,16920,16920,16920,0
|
|
20240425,122300,247932750,16920,16920,16920,16920,70
|
|
20240425,122200,246748350,16940,16940,16940,16940,12
|
|
20240425,122100,246545070,16920,16920,16920,16920,0
|
|
20240425,122000,246545070,16920,16920,16920,16920,0
|
|
20240425,121900,246545070,16920,16920,16920,16920,48
|
|
20240425,121800,245732910,16930,16930,16930,16930,15
|
|
20240425,121700,245478960,16920,16920,16920,16890,54
|
|
20240425,121600,244565750,16910,16930,16930,16910,65
|
|
20240425,121500,243466100,16920,16920,16920,16920,0
|
|
20240425,121400,243466100,16920,16950,16950,16920,135
|
|
20240425,121300,241179710,16940,16940,16940,16940,0
|
|
20240425,121200,241179710,16940,16940,16940,16940,0
|
|
20240425,121100,241179710,16940,16940,16940,16940,5
|
|
20240425,121000,241095010,16940,16940,16940,16940,0
|
|
20240425,120900,241095010,16940,16940,16940,16940,0
|
|
20240425,120800,241095010,16940,16940,16940,16940,23
|
|
20240425,120700,240705390,16940,16940,16940,16940,0
|
|
20240425,120600,240705390,16940,16940,16940,16940,0
|
|
20240425,120500,240705390,16940,16940,16940,16940,3
|
|
20240425,120400,240654570,16950,16950,16950,16950,10
|
|
20240425,120300,240485070,16940,16940,16940,16940,1
|
|
20240425,120200,240468130,16960,16960,16960,16960,0
|
|
20240425,120100,240468130,16960,16960,16960,16960,100
|
|
20240425,120000,238772130,16960,16960,16960,16960,0
|
|
20240425,115900,238772130,16960,16960,16960,16960,0
|
|
20240425,115800,238772130,16960,16960,16960,16960,1
|
|
20240425,115700,238755170,16970,16970,16970,16970,297
|
|
20240425,115600,233715080,17000,17000,17000,17000,0
|
|
20240425,115500,233715080,17000,16970,17000,16970,62
|
|
20240425,115400,232662130,16990,16990,16990,16990,0
|
|
20240425,115300,232662130,16990,16990,16990,16990,0
|
|
20240425,115200,232662130,16990,16990,16990,16990,0
|
|
20240425,115100,232662130,16990,16990,16990,16990,11
|
|
20240425,115000,232475240,17000,17000,17000,17000,0
|
|
20240425,114900,232475240,17000,17000,17000,17000,1
|
|
20240425,114800,232458240,16970,16970,16970,16970,0
|
|
20240425,114700,232458240,16970,16990,16990,16970,17
|
|
20240425,114600,232169720,17000,17000,17000,17000,0
|
|
20240425,114500,232169720,17000,17000,17000,17000,0
|
|
20240425,114400,232169720,17000,17000,17000,17000,0
|
|
20240425,114300,232169720,17000,17010,17010,17000,6
|
|
20240425,114200,232067670,17010,17000,17010,17000,315
|
|
20240425,114100,226712620,16970,16970,16970,16970,0
|
|
20240425,114000,226712620,16970,16970,16970,16970,0
|
|
20240425,113900,226712620,16970,16970,16970,16970,0
|
|
20240425,113800,226712620,16970,16970,16970,16970,0
|
|
20240425,113700,226712620,16970,16970,16970,16970,0
|
|
20240425,113600,226712620,16970,16970,16970,16970,37
|
|
20240425,113500,226084730,16980,16970,16990,16970,70
|
|
20240425,113400,224896500,17000,17000,17000,17000,0
|
|
20240425,113300,224896500,17000,17000,17000,17000,0
|
|
20240425,113200,224896500,17000,17000,17000,17000,0
|
|
20240425,113100,224896500,17000,17000,17000,17000,0
|
|
20240425,113000,224896500,17000,17000,17000,17000,1
|
|
20240425,112900,224879500,17000,17000,17000,17000,0
|
|
20240425,112800,224879500,17000,17000,17000,17000,30
|
|
20240425,112700,224369500,16990,16990,16990,16990,0
|
|
20240425,112600,224369500,16990,16990,16990,16990,0
|
|
20240425,112500,224369500,16990,16970,16990,16970,445
|
|
20240425,112400,216817310,16960,16960,16960,16960,4
|
|
20240425,112300,216749470,16960,16960,16960,16960,1
|
|
20240425,112200,216732510,16960,16960,16960,16960,1
|
|
20240425,112100,216715550,16960,16960,16960,16960,94
|
|
20240425,112000,215121310,16970,16970,16970,16970,0
|
|
20240425,111900,215121310,16970,16960,16970,16960,40
|
|
20240425,111800,214442870,16960,16960,16960,16960,0
|
|
20240425,111700,214442870,16960,16960,16960,16960,0
|
|
20240425,111600,214442870,16960,16960,16960,16960,0
|
|
20240425,111500,214442870,16960,16960,16960,16960,5
|
|
20240425,111400,214358070,16990,16990,16990,16990,0
|
|
20240425,111300,214358070,16990,16990,16990,16990,0
|
|
20240425,111200,214358070,16990,16990,16990,16990,0
|
|
20240425,111100,214358070,16990,16990,16990,16990,0
|
|
20240425,111000,214358070,16990,16990,16990,16990,51
|
|
20240425,110900,213491580,16990,16990,16990,16990,35
|
|
20240425,110800,212896930,16960,16960,16960,16960,0
|
|
20240425,110700,212896930,16960,16960,16960,16960,0
|
|
20240425,110600,212896930,16960,16960,16960,16960,13
|
|
20240425,110500,212676450,17000,17000,17000,17000,1
|
|
20240425,110400,212659450,17010,17010,17010,17010,0
|
|
20240425,110300,212659450,17010,17010,17010,17010,0
|
|
20240425,110200,212659450,17010,17010,17010,17010,0
|
|
20240425,110100,212659450,17010,17010,17010,17010,3
|
|
20240425,110000,212608420,17000,16970,17000,16970,342
|
|
20240425,105900,206795290,16960,16950,16960,16950,67
|
|
20240425,105800,205659430,16930,16930,16930,16930,0
|
|
20240425,105700,205659430,16930,16930,16930,16930,14
|
|
20240425,105600,205422410,16930,16930,16930,16930,7
|
|
20240425,105500,205303900,16970,16970,16970,16970,1
|
|
20240425,105400,205286930,16960,16960,16960,16960,0
|
|
20240425,105300,205286930,16960,16920,16960,16920,85
|
|
20240425,105200,203846460,16940,16950,16950,16920,515
|
|
20240425,105100,195130610,16950,16950,16950,16950,2
|
|
20240425,105000,195096710,16940,16940,16940,16940,15
|
|
20240425,104900,194842610,16950,16950,16950,16950,0
|
|
20240425,104800,194842610,16950,16950,16950,16950,30
|
|
20240425,104700,194334110,16950,16950,16950,16950,22
|
|
20240425,104600,193961210,16930,16930,16930,16930,11
|
|
20240425,104500,193774980,16950,16950,16950,16950,43
|
|
20240425,104400,193046130,16970,16970,16970,16970,97
|
|
20240425,104300,191400040,16990,16990,16990,16990,0
|
|
20240425,104200,191400040,16990,16990,16990,16990,1
|
|
20240425,104100,191383050,16990,16950,16990,16950,657
|
|
20240425,104000,180240270,16950,16950,16950,16950,20
|
|
20240425,103900,179901270,16950,16910,16950,16910,500
|
|
20240425,103800,171427100,16900,16900,16900,16900,0
|
|
20240425,103700,171427100,16900,16900,16900,16900,21
|
|
20240425,103600,171072200,16880,16880,16880,16880,0
|
|
20240425,103500,171072200,16880,16880,16880,16880,8
|
|
20240425,103400,170937160,16890,16890,16890,16890,0
|
|
20240425,103300,170937160,16890,16890,16890,16890,0
|
|
20240425,103200,170937160,16890,16890,16890,16880,706
|
|
20240425,103100,159019280,16890,16870,16890,16870,450
|
|
20240425,103000,151422930,16840,16840,16840,16840,0
|
|
20240425,102900,151422930,16840,16840,16840,16840,1
|
|
20240425,102800,151406090,16840,16830,16840,16830,232
|
|
20240425,102700,147499300,16810,16820,16820,16810,5
|
|
20240425,102600,147415240,16820,16820,16820,16820,0
|
|
20240425,102500,147415240,16820,16820,16820,16820,18
|
|
20240425,102400,147112480,16790,16810,16820,16790,474
|
|
20240425,102300,139148340,16810,16820,16820,16810,444
|
|
20240425,102200,131681690,16820,16820,16820,16820,1
|
|
20240425,102100,131664870,16830,16840,16840,16830,585
|
|
20240425,102000,121815770,16840,16840,16840,16840,0
|
|
20240425,101900,121815770,16840,16840,16840,16840,35
|
|
20240425,101800,121226370,16840,16840,16840,16840,1
|
|
20240425,101700,121209530,16830,16830,16830,16830,0
|
|
20240425,101600,121209530,16830,16830,16830,16830,0
|
|
20240425,101500,121209530,16830,16830,16830,16830,480
|
|
20240425,101400,113131130,16830,16840,16840,16830,300
|
|
20240425,101300,108079230,16840,16840,16840,16840,0
|
|
20240425,101200,108079230,16840,16850,16850,16840,827
|
|
20240425,101100,94151550,16880,16880,16880,16880,0
|
|
20240425,101000,94151550,16880,16880,16880,16880,0
|
|
20240425,100900,94151550,16880,16880,16880,16880,111
|
|
20240425,100800,92277870,16910,16910,16910,16910,1
|
|
20240425,100700,92260960,16880,16860,16880,16860,19
|
|
20240425,100600,91940400,16840,16840,16840,16840,41
|
|
20240425,100500,91249960,16870,16870,16870,16870,1
|
|
20240425,100400,91233090,16840,16840,16840,16840,32
|
|
20240425,100300,90694210,16840,16840,16840,16840,1
|
|
20240425,100200,90677370,16830,16830,16830,16830,26
|
|
20240425,100100,90239790,16880,16880,16880,16880,1
|
|
20240425,100000,90222910,16830,16830,16830,16830,0
|
|
20240425,095900,90222910,16830,16830,16830,16830,0
|
|
20240425,095800,90222910,16830,16830,16830,16830,0
|
|
20240425,095700,90222910,16830,16830,16830,16830,27
|
|
20240425,095600,89768500,16890,16830,16890,16830,14
|
|
20240425,095500,89532340,16830,16830,16830,16830,38
|
|
20240425,095400,88892800,16830,16830,16830,16830,292
|
|
20240425,095300,83978440,16890,16830,16890,16830,36
|
|
20240425,095200,83372080,16900,16900,16900,16900,0
|
|
20240425,095100,83372080,16900,16900,16900,16900,0
|
|
20240425,095000,83372080,16900,16900,16900,16900,0
|
|
20240425,094900,83372080,16900,16820,16900,16820,52
|
|
20240425,094800,82496000,16910,16910,16910,16910,0
|
|
20240425,094700,82496000,16910,16910,16910,16910,0
|
|
20240425,094600,82496000,16910,16910,16910,16910,1
|
|
20240425,094500,82479090,16880,16820,16880,16810,31
|
|
20240425,094400,81957330,16850,16900,16900,16850,1065
|
|
20240425,094300,64010390,16900,16920,16920,16900,158
|
|
20240425,094200,61340130,16910,16890,16910,16890,187
|
|
20240425,094100,58179890,16860,16860,16860,16860,286
|
|
20240425,094000,53357930,16860,16860,16860,16860,44
|
|
20240425,093900,52616090,16850,16850,16850,16850,0
|
|
20240425,093800,52616090,16850,16850,16860,16850,67
|
|
20240425,093700,51487110,16850,16780,16850,16760,153
|
|
20240425,093600,48921110,16780,16850,16850,16780,1293
|
|
20240425,093500,27212890,16850,16850,16850,16850,8
|
|
20240425,093400,27078090,16850,16850,16850,16850,30
|
|
20240425,093300,26572590,16850,16850,16850,16850,6
|
|
20240425,093200,26471490,16840,16840,16840,16840,0
|
|
20240425,093100,26471490,16840,16840,16840,16840,1
|
|
20240425,093000,26454650,16830,16830,16830,16830,0
|
|
20240425,092900,26454650,16830,16820,16830,16820,2
|
|
20240425,092800,26421000,16850,16800,16850,16800,153
|
|
20240425,092700,23843000,16790,16790,16790,16790,0
|
|
20240425,092600,23843000,16790,16790,16790,16790,0
|
|
20240425,092500,23843000,16790,16790,16790,16790,6
|
|
20240425,092400,23742260,16780,16780,16780,16780,25
|
|
20240425,092300,23322760,16800,16810,16810,16790,275
|
|
20240425,092200,18704650,16800,16800,16800,16800,0
|
|
20240425,092100,18704650,16800,16800,16800,16800,11
|
|
20240425,092000,18519850,16800,16800,16800,16800,8
|
|
20240425,091900,18385450,16800,16800,16810,16800,36
|
|
20240425,091800,17780550,16890,16890,16890,16890,10
|
|
20240425,091700,17611650,16900,16890,16900,16890,53
|
|
20240425,091600,16715970,16800,16800,16800,16800,188
|
|
20240425,091500,13557570,16800,16800,16800,16800,0
|
|
20240425,091400,13557570,16800,16800,16800,16800,0
|
|
20240425,091300,13557570,16800,16800,16800,16800,1
|
|
20240425,091200,13540770,16790,16790,16790,16790,0
|
|
20240425,091100,13540770,16790,16790,16790,16790,3
|
|
20240425,091000,13490400,16800,16800,16800,16800,0
|
|
20240425,090900,13490400,16800,16800,16800,16800,20
|
|
20240425,090800,13154400,16790,16800,16800,16790,300
|
|
20240425,090700,8117390,16790,16790,16790,16790,1
|
|
20240425,090600,8100600,16790,16790,16790,16790,20
|
|
20240425,090500,7764800,16880,16880,16880,16880,0
|
|
20240425,090400,7764800,16880,16880,16880,16880,0
|
|
20240425,090300,7764800,16880,16880,16880,16880,154
|
|
20240425,090200,5165280,16880,16880,16880,16880,0
|
|
20240425,090100,5165280,16880,16880,16880,16880,30
|
|
20240425,090000,4658880,16880,16880,16880,16880,276
|