583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184000,829833580,16460,16460,16460,16460,1768
|
|
20240425,183900,829833580,16460,16460,16460,16460,0
|
|
20240425,183800,829833580,16460,16460,16460,16460,0
|
|
20240425,183700,829833580,16460,16460,16460,16460,0
|
|
20240425,183600,829833580,16460,16460,16460,16460,0
|
|
20240425,183500,829833580,16460,16460,16460,16460,0
|
|
20240425,183400,829833580,16460,16460,16460,16460,0
|
|
20240425,183300,829833580,16460,16460,16460,16460,0
|
|
20240425,183200,829833580,16460,16460,16460,16460,0
|
|
20240425,183100,829833580,16460,16460,16460,16460,0
|
|
20240425,183000,829833580,16460,16460,16460,16460,0
|
|
20240425,182900,829833580,16460,16460,16460,16460,0
|
|
20240425,182800,829833580,16460,16460,16460,16460,0
|
|
20240425,182700,829833580,16460,16460,16460,16460,0
|
|
20240425,182600,829833580,16460,16460,16460,16460,0
|
|
20240425,182500,829833580,16460,16460,16460,16460,0
|
|
20240425,182400,829833580,16460,16460,16460,16460,0
|
|
20240425,182300,829833580,16460,16460,16460,16460,0
|
|
20240425,182200,829833580,16460,16460,16460,16460,0
|
|
20240425,182100,829833580,16460,16460,16460,16460,0
|
|
20240425,182000,829833580,16460,16460,16460,16460,0
|
|
20240425,181900,829833580,16460,16460,16460,16460,0
|
|
20240425,181800,829833580,16460,16460,16460,16460,0
|
|
20240425,181700,829833580,16460,16460,16460,16460,0
|
|
20240425,181600,829833580,16460,16460,16460,16460,0
|
|
20240425,181500,829833580,16460,16460,16460,16460,0
|
|
20240425,181400,829833580,16460,16460,16460,16460,0
|
|
20240425,181300,829833580,16460,16460,16460,16460,0
|
|
20240425,181200,829833580,16460,16460,16460,16460,0
|
|
20240425,181100,829833580,16460,16460,16460,16460,0
|
|
20240425,181000,829833580,16460,16460,16460,16460,1768
|
|
20240425,180900,829833580,16460,16460,16460,16460,0
|
|
20240425,180800,829833580,16460,16460,16460,16460,0
|
|
20240425,180700,829833580,16460,16460,16460,16460,0
|
|
20240425,180600,829833580,16460,16460,16460,16460,0
|
|
20240425,180500,829833580,16460,16460,16460,16460,0
|
|
20240425,180400,829833580,16460,16460,16460,16460,0
|
|
20240425,180300,829833580,16460,16460,16460,16460,0
|
|
20240425,180200,829833580,16460,16460,16460,16460,0
|
|
20240425,180100,829833580,16460,16460,16460,16460,0
|
|
20240425,180000,829833580,16460,16460,16460,16460,0
|
|
20240425,175900,829833580,16460,16460,16460,16460,0
|
|
20240425,175800,829833580,16460,16460,16460,16460,0
|
|
20240425,175700,829833580,16460,16460,16460,16460,0
|
|
20240425,175600,829833580,16460,16460,16460,16460,0
|
|
20240425,175500,829833580,16460,16460,16460,16460,0
|
|
20240425,175400,829833580,16460,16460,16460,16460,0
|
|
20240425,175300,829833580,16460,16460,16460,16460,0
|
|
20240425,175200,829833580,16460,16460,16460,16460,0
|
|
20240425,175100,829833580,16460,16460,16460,16460,0
|
|
20240425,175000,829833580,16460,16460,16460,16460,0
|
|
20240425,174900,829833580,16460,16460,16460,16460,0
|
|
20240425,174800,829833580,16460,16460,16460,16460,0
|
|
20240425,174700,829833580,16460,16460,16460,16460,0
|
|
20240425,174600,829833580,16460,16460,16460,16460,0
|
|
20240425,174500,829833580,16460,16460,16460,16460,0
|
|
20240425,174400,829833580,16460,16460,16460,16460,0
|
|
20240425,174300,829833580,16460,16460,16460,16460,0
|
|
20240425,174200,829833580,16460,16460,16460,16460,0
|
|
20240425,174100,829833580,16460,16460,16460,16460,0
|
|
20240425,174000,829833580,16460,16460,16460,16460,1768
|
|
20240425,173900,829833580,16460,16460,16460,16460,0
|
|
20240425,173800,829833580,16460,16460,16460,16460,0
|
|
20240425,173700,829833580,16460,16460,16460,16460,0
|
|
20240425,173600,829833580,16460,16460,16460,16460,0
|
|
20240425,173500,829833580,16460,16460,16460,16460,0
|
|
20240425,173400,829833580,16460,16460,16460,16460,0
|
|
20240425,173300,829833580,16460,16460,16460,16460,0
|
|
20240425,173200,829833580,16460,16460,16460,16460,0
|
|
20240425,173100,829833580,16460,16460,16460,16460,0
|
|
20240425,173000,829833580,16460,16460,16460,16460,0
|
|
20240425,172900,829833580,16460,16460,16460,16460,0
|
|
20240425,172800,829833580,16460,16460,16460,16460,0
|
|
20240425,172700,829833580,16460,16460,16460,16460,0
|
|
20240425,172600,829833580,16460,16460,16460,16460,0
|
|
20240425,172500,829833580,16460,16460,16460,16460,0
|
|
20240425,172400,829833580,16460,16460,16460,16460,0
|
|
20240425,172300,829833580,16460,16460,16460,16460,0
|
|
20240425,172200,829833580,16460,16460,16460,16460,0
|
|
20240425,172100,829833580,16460,16460,16460,16460,0
|
|
20240425,172000,829833580,16460,16460,16460,16460,0
|
|
20240425,171900,829833580,16460,16460,16460,16460,0
|
|
20240425,171800,829833580,16460,16460,16460,16460,0
|
|
20240425,171700,829833580,16460,16460,16460,16460,0
|
|
20240425,171600,829833580,16460,16460,16460,16460,0
|
|
20240425,171500,829833580,16460,16460,16460,16460,0
|
|
20240425,171400,829833580,16460,16460,16460,16460,0
|
|
20240425,171300,829833580,16460,16460,16460,16460,0
|
|
20240425,171200,829833580,16460,16460,16460,16460,0
|
|
20240425,171100,829833580,16460,16460,16460,16460,0
|
|
20240425,171000,829833580,16460,16460,16460,16460,1768
|
|
20240425,170900,829833580,16460,16460,16460,16460,0
|
|
20240425,170800,829833580,16460,16460,16460,16460,0
|
|
20240425,170700,829833580,16460,16460,16460,16460,0
|
|
20240425,170600,829833580,16460,16460,16460,16460,0
|
|
20240425,170500,829833580,16460,16460,16460,16460,0
|
|
20240425,170400,829833580,16460,16460,16460,16460,0
|
|
20240425,170300,829833580,16460,16460,16460,16460,0
|
|
20240425,170200,829833580,16460,16460,16460,16460,0
|
|
20240425,170100,829833580,16460,16460,16460,16460,0
|
|
20240425,170000,829833580,16460,16460,16460,16460,0
|
|
20240425,165900,829833580,16460,16460,16460,16460,0
|
|
20240425,165800,829833580,16460,16460,16460,16460,0
|
|
20240425,165700,829833580,16460,16460,16460,16460,0
|
|
20240425,165600,829833580,16460,16460,16460,16460,0
|
|
20240425,165500,829833580,16460,16460,16460,16460,0
|
|
20240425,165400,829833580,16460,16460,16460,16460,0
|
|
20240425,165300,829833580,16460,16460,16460,16460,0
|
|
20240425,165200,829833580,16460,16460,16460,16460,0
|
|
20240425,165100,829833580,16460,16460,16460,16460,0
|
|
20240425,165000,829833580,16460,16460,16460,16460,0
|
|
20240425,164900,829833580,16460,16460,16460,16460,0
|
|
20240425,164800,829833580,16460,16460,16460,16460,0
|
|
20240425,164700,829833580,16460,16460,16460,16460,0
|
|
20240425,164600,829833580,16460,16460,16460,16460,0
|
|
20240425,164500,829833580,16460,16460,16460,16460,0
|
|
20240425,164400,829833580,16460,16460,16460,16460,0
|
|
20240425,164300,829833580,16460,16460,16460,16460,0
|
|
20240425,164200,829833580,16460,16460,16460,16460,0
|
|
20240425,164100,829833580,16460,16460,16460,16460,0
|
|
20240425,164000,829833580,16460,16460,16460,16460,1768
|
|
20240425,163900,829833580,16460,16460,16460,16460,0
|
|
20240425,163800,829833580,16460,16460,16460,16460,0
|
|
20240425,163700,829833580,16460,16460,16460,16460,0
|
|
20240425,163600,829833580,16460,16460,16460,16460,0
|
|
20240425,163500,829833580,16460,16460,16460,16460,0
|
|
20240425,163400,829833580,16460,16460,16460,16460,0
|
|
20240425,163300,829833580,16460,16460,16460,16460,0
|
|
20240425,163200,829833580,16460,16460,16460,16460,0
|
|
20240425,163100,829833580,16460,16460,16460,16460,0
|
|
20240425,163000,829833580,16460,16460,16460,16460,0
|
|
20240425,162900,829833580,16460,16460,16460,16460,0
|
|
20240425,162800,829833580,16460,16460,16460,16460,0
|
|
20240425,162700,829833580,16460,16460,16460,16460,0
|
|
20240425,162600,829833580,16460,16460,16460,16460,0
|
|
20240425,162500,829833580,16460,16460,16460,16460,0
|
|
20240425,162400,829833580,16460,16460,16460,16460,0
|
|
20240425,162300,829833580,16460,16460,16460,16460,0
|
|
20240425,162200,829833580,16460,16460,16460,16460,0
|
|
20240425,162100,829833580,16460,16460,16460,16460,0
|
|
20240425,162000,829833580,16460,16460,16460,16460,0
|
|
20240425,161900,829833580,16460,16460,16460,16460,0
|
|
20240425,161800,829833580,16460,16460,16460,16460,0
|
|
20240425,161700,829833580,16460,16460,16460,16460,0
|
|
20240425,161600,829833580,16460,16460,16460,16460,0
|
|
20240425,161500,829833580,16460,16460,16460,16460,0
|
|
20240425,161400,829833580,16460,16460,16460,16460,0
|
|
20240425,161300,829833580,16460,16460,16460,16460,0
|
|
20240425,161200,829833580,16460,16460,16460,16460,0
|
|
20240425,161100,829833580,16460,16460,16460,16460,0
|
|
20240425,161000,829833580,16460,16460,16460,16460,1768
|
|
20240425,160900,829833580,16460,16460,16460,16460,0
|
|
20240425,160800,829833580,16460,16460,16460,16460,0
|
|
20240425,160700,829833580,16460,16460,16460,16460,0
|
|
20240425,160600,829833580,16460,16460,16460,16460,0
|
|
20240425,160500,829833580,16460,16460,16460,16460,0
|
|
20240425,160400,829833580,16460,16460,16460,16460,0
|
|
20240425,160300,829833580,16460,16460,16460,16460,0
|
|
20240425,160200,829833580,16460,16460,16460,16460,0
|
|
20240425,160100,829833580,16460,16460,16460,16460,0
|
|
20240425,160000,829833580,16460,16460,16460,16460,0
|
|
20240425,155900,829833580,16460,16460,16460,16460,0
|
|
20240425,155800,829833580,16460,16460,16460,16460,0
|
|
20240425,155700,829833580,16460,16460,16460,16460,0
|
|
20240425,155600,829833580,16460,16460,16460,16460,0
|
|
20240425,155500,829833580,16460,16460,16460,16460,0
|
|
20240425,155400,829833580,16460,16460,16460,16460,0
|
|
20240425,155300,829833580,16460,16460,16460,16460,0
|
|
20240425,155200,829833580,16460,16460,16460,16460,0
|
|
20240425,155100,829833580,16460,16460,16460,16460,0
|
|
20240425,155000,829833580,16460,16460,16460,16460,0
|
|
20240425,154900,829833580,16460,16460,16460,16460,0
|
|
20240425,154800,829833580,16460,16460,16460,16460,0
|
|
20240425,154700,829833580,16460,16460,16460,16460,0
|
|
20240425,154600,829833580,16460,16460,16460,16460,0
|
|
20240425,154500,829833580,16460,16460,16460,16460,0
|
|
20240425,154400,829833580,16460,16460,16460,16460,0
|
|
20240425,154300,829833580,16460,16460,16460,16460,0
|
|
20240425,154200,829833580,16460,16460,16460,16460,0
|
|
20240425,154100,829833580,16460,16460,16460,16460,0
|
|
20240425,154000,829833580,16460,16460,16460,16460,1768
|
|
20240425,153900,829833580,16460,16460,16460,16460,0
|
|
20240425,153800,829833580,16460,16460,16460,16460,0
|
|
20240425,153700,829833580,16460,16460,16460,16460,0
|
|
20240425,153600,829833580,16460,16460,16460,16460,0
|
|
20240425,153500,829833580,16460,16460,16460,16460,0
|
|
20240425,153400,829833580,16460,16460,16460,16460,0
|
|
20240425,153300,829833580,16460,16460,16460,16460,0
|
|
20240425,153200,829833580,16460,16460,16460,16460,0
|
|
20240425,153100,829833580,16460,16460,16460,16460,0
|
|
20240425,153000,829833580,16460,16460,16460,16460,1768
|
|
20240425,152900,800732300,16500,16500,16500,16500,0
|
|
20240425,152800,800732300,16500,16500,16500,16500,0
|
|
20240425,152700,800732300,16500,16500,16500,16500,0
|
|
20240425,152600,800732300,16500,16500,16500,16500,0
|
|
20240425,152500,800732300,16500,16500,16500,16500,0
|
|
20240425,152400,800732300,16500,16500,16500,16500,0
|
|
20240425,152300,800732300,16500,16500,16500,16500,0
|
|
20240425,152200,800732300,16500,16500,16500,16500,0
|
|
20240425,152100,800732300,16500,16500,16500,16500,0
|
|
20240425,152000,800732300,16500,16500,16500,16500,0
|
|
20240425,151900,800732300,16500,16510,16510,16500,340
|
|
20240425,151800,795122180,16500,16500,16510,16500,357
|
|
20240425,151700,789231660,16500,16500,16510,16500,95
|
|
20240425,151600,787664150,16500,16500,16500,16500,67
|
|
20240425,151500,786558650,16510,16510,16510,16510,98
|
|
20240425,151400,784940670,16520,16500,16520,16500,331
|
|
20240425,151300,779476390,16500,16500,16510,16500,207
|
|
20240425,151200,776060410,16500,16500,16500,16500,163
|
|
20240425,151100,773370910,16500,16500,16510,16500,529
|
|
20240425,151000,764642140,16500,16510,16510,16500,482
|
|
20240425,150900,756685940,16510,16510,16510,16510,90
|
|
20240425,150800,755200040,16510,16510,16520,16510,237
|
|
20240425,150700,751287140,16510,16520,16520,16510,55
|
|
20240425,150600,750379080,16520,16520,16520,16510,114
|
|
20240425,150500,748496200,16520,16520,16520,16520,9
|
|
20240425,150400,748347520,16520,16520,16520,16520,51
|
|
20240425,150300,747505000,16520,16520,16520,16520,31
|
|
20240425,150200,746992880,16520,16530,16530,16520,836
|
|
20240425,150100,733181760,16530,16530,16530,16530,99
|
|
20240425,150000,731545290,16530,16530,16530,16530,31
|
|
20240425,145900,731032860,16560,16540,16560,16530,207
|
|
20240425,145800,727606900,16530,16530,16530,16530,67
|
|
20240425,145700,726499390,16530,16540,16540,16530,413
|
|
20240425,145600,719672470,16540,16540,16540,16540,1
|
|
20240425,145500,719655930,16540,16540,16540,16540,92
|
|
20240425,145400,718134250,16540,16540,16540,16540,29
|
|
20240425,145300,717654590,16540,16540,16540,16540,3
|
|
20240425,145200,717604970,16540,16540,16540,16540,109
|
|
20240425,145100,715802110,16540,16540,16540,16540,30
|
|
20240425,145000,715305910,16520,16540,16540,16520,65
|
|
20240425,144900,714231750,16520,16520,16520,16520,0
|
|
20240425,144800,714231750,16520,16520,16520,16520,40
|
|
20240425,144700,713570950,16520,16530,16530,16520,66
|
|
20240425,144600,712480610,16530,16530,16530,16530,117
|
|
20240425,144500,710546600,16530,16530,16530,16530,0
|
|
20240425,144400,710546600,16530,16530,16530,16530,109
|
|
20240425,144300,708744830,16540,16540,16540,16540,10
|
|
20240425,144200,708579430,16540,16550,16550,16540,496
|
|
20240425,144100,700371420,16560,16560,16560,16560,0
|
|
20240425,144000,700371420,16560,16560,16560,16560,5
|
|
20240425,143900,700288620,16560,16560,16560,16560,3
|
|
20240425,143800,700238940,16560,16560,16560,16560,30
|
|
20240425,143700,699742140,16560,16560,16560,16560,0
|
|
20240425,143600,699742140,16560,16560,16560,16560,0
|
|
20240425,143500,699742140,16560,16560,16560,16560,0
|
|
20240425,143400,699742140,16560,16560,16560,16560,0
|
|
20240425,143300,699742140,16560,16570,16570,16560,23
|
|
20240425,143200,699361050,16570,16550,16570,16550,286
|
|
20240425,143100,694624560,16550,16550,16550,16550,100
|
|
20240425,143000,692969560,16550,16540,16550,16540,35
|
|
20240425,142900,692390410,16540,16540,16540,16540,20
|
|
20240425,142800,692059610,16520,16540,16540,16520,47
|
|
20240425,142700,691283090,16530,16530,16530,16530,0
|
|
20240425,142600,691283090,16530,16530,16530,16530,173
|
|
20240425,142500,688423400,16530,16530,16530,16530,0
|
|
20240425,142400,688423400,16530,16540,16540,16530,35
|
|
20240425,142300,687844830,16530,16530,16530,16530,0
|
|
20240425,142200,687844830,16530,16530,16530,16530,39
|
|
20240425,142100,687200160,16530,16530,16530,16530,48
|
|
20240425,142000,686406720,16540,16550,16560,16540,5
|
|
20240425,141900,686323980,16560,16530,16560,16530,556
|
|
20240425,141800,677132700,16520,16520,16520,16520,74
|
|
20240425,141700,675910220,16530,16530,16530,16530,0
|
|
20240425,141600,675910220,16530,16530,16530,16530,50
|
|
20240425,141500,675083720,16530,16530,16530,16530,0
|
|
20240425,141400,675083720,16530,16550,16560,16530,159
|
|
20240425,141300,672452930,16560,16530,16560,16530,337
|
|
20240425,141200,666874590,16530,16550,16550,16530,83
|
|
20240425,141100,665502000,16550,16550,16550,16550,0
|
|
20240425,141000,665502000,16550,16550,16560,16530,621
|
|
20240425,140900,655225260,16550,16550,16550,16550,14
|
|
20240425,140800,654993560,16540,16540,16540,16540,13
|
|
20240425,140700,654778540,16540,16540,16540,16540,0
|
|
20240425,140600,654778540,16540,16540,16540,16540,21
|
|
20240425,140500,654431200,16550,16570,16570,16550,263
|
|
20240425,140400,650078240,16570,16570,16570,16570,2
|
|
20240425,140300,650045100,16570,16570,16570,16570,7
|
|
20240425,140200,649929110,16600,16600,16600,16600,0
|
|
20240425,140100,649929110,16600,16600,16600,16600,49
|
|
20240425,140000,649115710,16600,16610,16610,16580,140
|
|
20240425,135900,646792020,16580,16580,16580,16580,0
|
|
20240425,135800,646792020,16580,16580,16580,16580,0
|
|
20240425,135700,646792020,16580,16610,16610,16580,283
|
|
20240425,135600,642099760,16610,16630,16630,16610,31
|
|
20240425,135500,641584790,16650,16640,16650,16640,50
|
|
20240425,135400,640752300,16650,16650,16650,16650,0
|
|
20240425,135300,640752300,16650,16650,16650,16650,5
|
|
20240425,135200,640669050,16650,16650,16660,16650,139
|
|
20240425,135100,638354680,16650,16590,16650,16590,207
|
|
20240425,135000,634913820,16590,16590,16590,16590,184
|
|
20240425,134900,631861260,16590,16590,16590,16590,0
|
|
20240425,134800,631861260,16590,16590,16590,16590,1
|
|
20240425,134700,631844670,16590,16590,16590,16590,0
|
|
20240425,134600,631844670,16590,16590,16590,16590,1
|
|
20240425,134500,631828080,16590,16590,16590,16590,0
|
|
20240425,134400,631828080,16590,16590,16590,16590,0
|
|
20240425,134300,631828080,16590,16590,16590,16590,50
|
|
20240425,134200,630998580,16590,16590,16590,16590,0
|
|
20240425,134100,630998580,16590,16600,16600,16590,52
|
|
20240425,134000,630135410,16610,16640,16640,16610,9
|
|
20240425,133900,629985760,16600,16600,16600,16600,0
|
|
20240425,133800,629985760,16600,16600,16600,16600,0
|
|
20240425,133700,629985760,16600,16600,16600,16600,0
|
|
20240425,133600,629985760,16600,16600,16600,16600,0
|
|
20240425,133500,629985760,16600,16600,16600,16600,0
|
|
20240425,133400,629985760,16600,16600,16600,16600,8
|
|
20240425,133300,629852960,16600,16600,16600,16600,0
|
|
20240425,133200,629852960,16600,16600,16600,16600,0
|
|
20240425,133100,629852960,16600,16630,16630,16600,30
|
|
20240425,133000,629354840,16640,16660,16660,16640,440
|
|
20240425,132900,622028840,16660,16660,16660,16660,2
|
|
20240425,132800,621995520,16650,16650,16650,16650,2
|
|
20240425,132700,621962220,16650,16650,16650,16650,5
|
|
20240425,132600,621878970,16660,16670,16670,16660,193
|
|
20240425,132500,618662260,16670,16650,16670,16650,35
|
|
20240425,132400,618079390,16650,16650,16650,16650,101
|
|
20240425,132300,616397740,16640,16640,16640,16640,5
|
|
20240425,132200,616314540,16640,16640,16640,16640,197
|
|
20240425,132100,613036460,16640,16640,16640,16640,29
|
|
20240425,132000,612553900,16630,16630,16630,16630,4
|
|
20240425,131900,612487380,16640,16640,16640,16640,3
|
|
20240425,131800,612437460,16640,16640,16640,16630,113
|
|
20240425,131700,610557170,16650,16650,16650,16650,20
|
|
20240425,131600,610224170,16650,16600,16650,16600,354
|
|
20240425,131500,604333970,16590,16560,16590,16560,438
|
|
20240425,131400,597072680,16570,16570,16570,16570,204
|
|
20240425,131300,593692400,16580,16580,16580,16580,2
|
|
20240425,131200,593659240,16580,16580,16580,16580,27
|
|
20240425,131100,593211580,16580,16580,16580,16580,1
|
|
20240425,131000,593195000,16570,16570,16570,16570,0
|
|
20240425,130900,593195000,16570,16580,16580,16570,200
|
|
20240425,130800,589879070,16580,16580,16580,16580,0
|
|
20240425,130700,589879070,16580,16580,16580,16580,4
|
|
20240425,130600,589812750,16580,16580,16580,16580,10
|
|
20240425,130500,589646950,16580,16580,16580,16580,0
|
|
20240425,130400,589646950,16580,16580,16580,16580,3
|
|
20240425,130300,589597210,16580,16580,16580,16580,4
|
|
20240425,130200,589530890,16580,16580,16580,16570,54
|
|
20240425,130100,588635660,16590,16590,16590,16590,1
|
|
20240425,130000,588619070,16590,16580,16590,16580,559
|
|
20240425,125900,579350570,16580,16580,16580,16580,1
|
|
20240425,125800,579333990,16580,16580,16580,16580,0
|
|
20240425,125700,579333990,16580,16580,16580,16580,15
|
|
20240425,125600,579085290,16590,16590,16590,16590,1
|
|
20240425,125500,579068700,16580,16580,16580,16580,2
|
|
20240425,125400,579035540,16580,16580,16580,16580,5
|
|
20240425,125300,578952640,16590,16590,16590,16590,0
|
|
20240425,125200,578952640,16590,16590,16590,16590,0
|
|
20240425,125100,578952640,16590,16590,16590,16590,0
|
|
20240425,125000,578952640,16590,16600,16600,16590,11
|
|
20240425,124900,578770140,16600,16600,16600,16600,13
|
|
20240425,124800,578554340,16600,16600,16600,16600,6
|
|
20240425,124700,578454740,16600,16600,16600,16600,51
|
|
20240425,124600,577608140,16610,16610,16610,16610,65
|
|
20240425,124500,576528490,16610,16610,16610,16610,51
|
|
20240425,124400,575681380,16610,16610,16610,16610,2
|
|
20240425,124300,575648160,16610,16600,16610,16600,3
|
|
20240425,124200,575598340,16610,16600,16610,16600,53
|
|
20240425,124100,574718300,16600,16600,16600,16600,2
|
|
20240425,124000,574685100,16600,16600,16600,16600,2
|
|
20240425,123900,574651900,16600,16600,16600,16600,1
|
|
20240425,123800,574635300,16580,16580,16580,16580,0
|
|
20240425,123700,574635300,16580,16580,16580,16580,91
|
|
20240425,123600,573126520,16580,16600,16600,16580,48
|
|
20240425,123500,572330660,16590,16590,16600,16590,156
|
|
20240425,123400,569741600,16590,16570,16590,16570,105
|
|
20240425,123300,568000390,16570,16570,16570,16570,15
|
|
20240425,123200,567751840,16570,16560,16570,16560,4
|
|
20240425,123100,567685590,16560,16560,16560,16560,27
|
|
20240425,123000,567238470,16560,16560,16560,16560,0
|
|
20240425,122900,567238470,16560,16570,16570,16560,5
|
|
20240425,122800,567155640,16580,16580,16580,16580,0
|
|
20240425,122700,567155640,16580,16580,16580,16580,0
|
|
20240425,122600,567155640,16580,16580,16580,16580,50
|
|
20240425,122500,566326640,16570,16590,16590,16570,243
|
|
20240425,122400,562299820,16590,16590,16590,16590,44
|
|
20240425,122300,561569860,16590,16590,16590,16590,2
|
|
20240425,122200,561536680,16580,16570,16590,16570,14
|
|
20240425,122100,561304650,16570,16570,16570,16570,0
|
|
20240425,122000,561304650,16570,16580,16580,16570,86
|
|
20240425,121900,559879280,16580,16560,16580,16560,146
|
|
20240425,121800,557459670,16560,16560,16560,16560,2
|
|
20240425,121700,557426550,16550,16550,16550,16550,7
|
|
20240425,121600,557310700,16560,16560,16560,16560,49
|
|
20240425,121500,556499260,16560,16560,16560,16560,2
|
|
20240425,121400,556466140,16560,16560,16560,16560,36
|
|
20240425,121300,555869980,16570,16570,16570,16570,4
|
|
20240425,121200,555803700,16560,16560,16560,16560,18
|
|
20240425,121100,555505620,16560,16570,16570,16560,6
|
|
20240425,121000,555406240,16570,16570,16570,16570,0
|
|
20240425,120900,555406240,16570,16570,16570,16570,3
|
|
20240425,120800,555356530,16570,16570,16570,16570,4
|
|
20240425,120700,555290250,16570,16570,16570,16570,3
|
|
20240425,120600,555240540,16570,16570,16570,16570,2
|
|
20240425,120500,555207400,16570,16570,16570,16570,3
|
|
20240425,120400,555157690,16540,16540,16540,16540,75
|
|
20240425,120300,553917190,16540,16540,16540,16540,54
|
|
20240425,120200,553024030,16530,16530,16530,16530,0
|
|
20240425,120100,553024030,16530,16540,16540,16530,130
|
|
20240425,120000,550873840,16540,16550,16550,16540,200
|
|
20240425,115900,547565540,16550,16560,16560,16550,200
|
|
20240425,115800,544255510,16550,16550,16550,16550,0
|
|
20240425,115700,544255510,16550,16570,16570,16550,635
|
|
20240425,115600,533735180,16570,16570,16570,16570,200
|
|
20240425,115500,530421180,16570,16570,16570,16570,0
|
|
20240425,115400,530421180,16570,16580,16580,16570,50
|
|
20240425,115300,529592260,16590,16590,16590,16590,10
|
|
20240425,115200,529426360,16590,16600,16600,16590,162
|
|
20240425,115100,526738760,16600,16600,16600,16600,21
|
|
20240425,115000,526390160,16600,16600,16600,16600,3
|
|
20240425,114900,526340360,16600,16600,16600,16600,0
|
|
20240425,114800,526340360,16600,16600,16600,16590,10
|
|
20240425,114700,526174440,16600,16590,16600,16590,116
|
|
20240425,114600,524249750,16590,16590,16590,16590,501
|
|
20240425,114500,515938160,16580,16580,16580,16580,4
|
|
20240425,114400,515871840,16590,16600,16600,16590,13
|
|
20240425,114300,515656160,16600,16590,16600,16590,6
|
|
20240425,114200,515556600,16590,16590,16590,16590,3
|
|
20240425,114100,515506830,16590,16580,16590,16560,326
|
|
20240425,114000,510108130,16600,16590,16600,16590,4
|
|
20240425,113900,510041760,16600,16600,16600,16600,18
|
|
20240425,113800,509742960,16610,16610,16610,16610,33
|
|
20240425,113700,509194830,16630,16640,16640,16620,12
|
|
20240425,113600,508995290,16640,16620,16640,16620,91
|
|
20240425,113500,507482840,16620,16620,16620,16620,2
|
|
20240425,113400,507449600,16620,16620,16620,16620,2
|
|
20240425,113300,507416360,16620,16620,16620,16620,2
|
|
20240425,113200,507383120,16620,16620,16620,16620,3
|
|
20240425,113100,507333260,16620,16600,16620,16600,189
|
|
20240425,113000,504195840,16600,16600,16600,16560,78
|
|
20240425,112900,502902320,16550,16520,16550,16520,511
|
|
20240425,112800,494456820,16500,16500,16500,16500,0
|
|
20240425,112700,494456820,16500,16500,16500,16500,467
|
|
20240425,112600,486751320,16500,16490,16500,16490,224
|
|
20240425,112500,483055440,16490,16490,16490,16490,234
|
|
20240425,112400,479196780,16490,16490,16490,16490,2
|
|
20240425,112300,479163800,16480,16480,16480,16480,104
|
|
20240425,112200,477449880,16480,16480,16480,16480,1
|
|
20240425,112100,477433400,16470,16480,16480,16470,521
|
|
20240425,112000,468852020,16470,16470,16470,16470,3
|
|
20240425,111900,468802610,16470,16500,16500,16470,419
|
|
20240425,111800,461899240,16500,16490,16500,16490,46
|
|
20240425,111700,461140610,16500,16500,16500,16500,5
|
|
20240425,111600,461058110,16500,16500,16500,16500,2
|
|
20240425,111500,461025110,16500,16500,16500,16500,7
|
|
20240425,111400,460909610,16500,16490,16500,16490,542
|
|
20240425,111300,451967500,16490,16490,16490,16490,259
|
|
20240425,111200,447696590,16490,16510,16510,16470,1477
|
|
20240425,111100,423326010,16520,16520,16520,16510,656
|
|
20240425,111000,412489730,16520,16540,16550,16520,428
|
|
20240425,110900,405416980,16540,16540,16540,16540,4
|
|
20240425,110800,405350820,16530,16530,16530,16530,0
|
|
20240425,110700,405350820,16530,16550,16550,16530,38
|
|
20240425,110600,404722290,16550,16550,16550,16550,0
|
|
20240425,110500,404722290,16550,16550,16550,16550,2
|
|
20240425,110400,404689190,16530,16530,16530,16530,133
|
|
20240425,110300,402490700,16530,16550,16550,16530,448
|
|
20240425,110200,395082440,16550,16570,16580,16550,453
|
|
20240425,110100,387580160,16580,16580,16580,16580,1
|
|
20240425,110000,387563580,16570,16570,16570,16570,0
|
|
20240425,105900,387563580,16570,16570,16570,16570,101
|
|
20240425,105800,385890010,16560,16560,16560,16560,0
|
|
20240425,105700,385890010,16560,16560,16560,16560,0
|
|
20240425,105600,385890010,16560,16550,16560,16550,63
|
|
20240425,105500,384847140,16560,16560,16560,16560,217
|
|
20240425,105400,381253620,16570,16560,16570,16560,150
|
|
20240425,105300,378769120,16560,16560,16570,16560,66
|
|
20240425,105200,377675660,16560,16560,16560,16560,100
|
|
20240425,105100,376019660,16570,16570,16570,16570,47
|
|
20240425,105000,375240870,16570,16570,16570,16570,0
|
|
20240425,104900,375240870,16570,16570,16570,16570,1
|
|
20240425,104800,375224300,16570,16570,16570,16570,118
|
|
20240425,104700,373269040,16570,16570,16570,16570,50
|
|
20240425,104600,372440540,16570,16570,16570,16570,57
|
|
20240425,104500,371496050,16560,16570,16570,16560,976
|
|
20240425,104400,355330120,16580,16590,16590,16580,587
|
|
20240425,104300,345593980,16600,16620,16620,16600,119
|
|
20240425,104200,343618430,16600,16600,16600,16600,10
|
|
20240425,104100,343452430,16600,16600,16600,16600,50
|
|
20240425,104000,342622430,16620,16620,16620,16620,0
|
|
20240425,103900,342622430,16620,16600,16620,16590,130
|
|
20240425,103800,340464160,16590,16600,16600,16590,100
|
|
20240425,103700,338804650,16600,16610,16610,16600,286
|
|
20240425,103600,334055140,16600,16610,16610,16600,41
|
|
20240425,103500,333374490,16610,16610,16610,16610,14
|
|
20240425,103400,333141950,16620,16630,16630,16600,387
|
|
20240425,103300,326712640,16640,16630,16640,16630,63
|
|
20240425,103200,325664940,16630,16660,16660,16630,665
|
|
20240425,103100,314598130,16660,16700,16700,16660,569
|
|
20240425,103000,305108580,16690,16720,16720,16690,561
|
|
20240425,102900,295736330,16720,16730,16730,16720,210
|
|
20240425,102800,292224720,16730,16740,16740,16730,163
|
|
20240425,102700,289497670,16740,16740,16740,16740,161
|
|
20240425,102600,286802530,16740,16730,16740,16730,209
|
|
20240425,102500,283304180,16740,16740,16740,16740,9
|
|
20240425,102400,283153520,16740,16740,16740,16740,123
|
|
20240425,102300,281094500,16750,16810,16810,16750,4134
|
|
20240425,102200,211751710,16820,16820,16820,16820,0
|
|
20240425,102100,211751710,16820,16820,16820,16820,2
|
|
20240425,102000,211718070,16820,16810,16820,16810,205
|
|
20240425,101900,208270270,16810,16850,16850,16810,1245
|
|
20240425,101800,187309710,16860,16860,16860,16860,0
|
|
20240425,101700,187309710,16860,16860,16860,16860,10
|
|
20240425,101600,187141110,16860,16860,16860,16860,0
|
|
20240425,101500,187141110,16860,16860,16860,16860,20
|
|
20240425,101400,186803910,16850,16850,16850,16850,10
|
|
20240425,101300,186635410,16850,16850,16850,16850,87
|
|
20240425,101200,185169460,16860,16900,16900,16860,360
|
|
20240425,101100,179095520,16910,16900,16910,16900,8
|
|
20240425,101000,178960310,16900,16900,16900,16890,260
|
|
20240425,100900,174568060,16900,16900,16900,16900,20
|
|
20240425,100800,174230060,16900,16900,16900,16890,25
|
|
20240425,100700,173807660,16920,16920,16920,16920,0
|
|
20240425,100600,173807660,16920,16880,16920,16880,116
|
|
20240425,100500,171848820,16880,16880,16880,16880,47
|
|
20240425,100400,171055460,16880,16880,16880,16880,5
|
|
20240425,100300,170971060,16880,16900,16900,16880,901
|
|
20240425,100200,155757990,16920,16920,16920,16920,13
|
|
20240425,100100,155538030,16920,16930,16930,16920,16
|
|
20240425,100000,155267260,16900,16900,16900,16900,204
|
|
20240425,095900,151819660,16900,16920,16920,16900,763
|
|
20240425,095800,138919460,16920,16920,16920,16920,1
|
|
20240425,095700,138902540,16910,16910,16910,16910,10
|
|
20240425,095600,138733440,16920,16930,16930,16920,134
|
|
20240425,095500,136464870,16930,16930,16930,16930,16
|
|
20240425,095400,136193990,16940,16940,16940,16940,3
|
|
20240425,095300,136143170,16920,16920,16920,16920,34
|
|
20240425,095200,135567890,16920,16930,16930,16910,88
|
|
20240425,095100,134079530,16910,16910,16910,16910,7
|
|
20240425,095000,133961160,16920,16920,16920,16920,53
|
|
20240425,094900,133064400,16920,16920,16920,16920,2
|
|
20240425,094800,133030560,16920,16920,16920,16920,5
|
|
20240425,094700,132945960,16910,16920,16920,16910,6
|
|
20240425,094600,132844460,16930,16940,16940,16930,3
|
|
20240425,094500,132793660,16940,16920,16940,16920,2
|
|
20240425,094400,132759800,16920,16920,16920,16920,2
|
|
20240425,094300,132725960,16920,16920,16920,16920,16
|
|
20240425,094200,132455240,16920,16900,16920,16900,3
|
|
20240425,094100,132404520,16890,16880,16890,16880,101
|
|
20240425,094000,130698770,16880,16890,16890,16880,14
|
|
20240425,093900,130462330,16880,16880,16880,16880,3
|
|
20240425,093800,130411690,16880,16900,16900,16880,273
|
|
20240425,093700,125801300,16910,16930,16930,16910,234
|
|
20240425,093600,121840440,16930,16940,16940,16930,200
|
|
20240425,093500,118454420,16930,16930,16930,16930,0
|
|
20240425,093400,118454420,16930,16960,16960,16930,159
|
|
20240425,093300,115762520,16960,16960,16960,16960,10
|
|
20240425,093200,115592920,16960,16960,16960,16940,54
|
|
20240425,093100,114677120,16930,16930,16930,16930,0
|
|
20240425,093000,114677120,16930,16920,16930,16920,75
|
|
20240425,092900,113407630,16920,16920,16920,16920,2
|
|
20240425,092800,113373790,16900,16900,16900,16900,0
|
|
20240425,092700,113373790,16900,16900,16900,16900,40
|
|
20240425,092600,112697790,16900,16900,16900,16900,0
|
|
20240425,092500,112697790,16900,16900,16900,16900,0
|
|
20240425,092400,112697790,16900,16980,16980,16900,898
|
|
20240425,092300,97508760,16990,17030,17030,16990,95
|
|
20240425,092200,95893290,17060,17060,17060,17060,119
|
|
20240425,092100,93863150,17060,17070,17070,17060,4
|
|
20240425,092000,93794900,16990,16990,16990,16990,0
|
|
20240425,091900,93794900,16990,16910,16990,16910,574
|
|
20240425,091800,84066550,16900,16930,16940,16900,209
|
|
20240425,091700,80531400,16940,16940,16940,16940,100
|
|
20240425,091600,78837400,16940,16960,16960,16940,308
|
|
20240425,091500,73616770,16960,16970,16970,16960,3
|
|
20240425,091400,73565880,16950,16950,16950,16950,102
|
|
20240425,091300,71836980,16950,16950,16950,16950,0
|
|
20240425,091200,71836980,16950,16900,16950,16890,182
|
|
20240425,091100,68754640,16900,16900,16900,16900,7
|
|
20240425,091000,68636340,16900,16900,16900,16900,0
|
|
20240425,090900,68636340,16900,16900,16900,16900,0
|
|
20240425,090800,68636340,16900,16920,16940,16900,1148
|
|
20240425,090700,49229890,16900,16950,16950,16900,658
|
|
20240425,090600,38092430,16950,16960,16960,16950,58
|
|
20240425,090500,37109310,16990,17000,17000,16980,326
|
|
20240425,090400,31569830,17000,17090,17090,17000,1042
|
|
20240425,090300,13838290,17090,17100,17100,17090,298
|
|
20240425,090200,8744490,17100,17090,17100,17090,75
|
|
20240425,090100,7462730,17090,17100,17100,17090,68
|
|
20240425,090000,6300030,17100,17120,17120,17100,368
|