631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,192800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,192700,1036251960,6660,6660,6660,6660,0
|
|
20240425,192600,1036251960,6660,6660,6660,6660,0
|
|
20240425,192500,1036251960,6660,6660,6660,6660,0
|
|
20240425,192400,1036251960,6660,6660,6660,6660,0
|
|
20240425,192300,1036251960,6660,6660,6660,6660,0
|
|
20240425,192200,1036251960,6660,6660,6660,6660,0
|
|
20240425,192100,1036251960,6660,6660,6660,6660,0
|
|
20240425,192000,1036251960,6660,6660,6660,6660,0
|
|
20240425,191900,1036251960,6660,6660,6660,6660,0
|
|
20240425,191800,1036251960,6660,6660,6660,6660,0
|
|
20240425,191700,1036251960,6660,6660,6660,6660,0
|
|
20240425,191600,1036251960,6660,6660,6660,6660,0
|
|
20240425,191500,1036251960,6660,6660,6660,6660,0
|
|
20240425,191400,1036251960,6660,6660,6660,6660,0
|
|
20240425,191300,1036251960,6660,6660,6660,6660,0
|
|
20240425,191200,1036251960,6660,6660,6660,6660,0
|
|
20240425,191100,1036251960,6660,6660,6660,6660,0
|
|
20240425,191000,1036251960,6660,6660,6660,6660,0
|
|
20240425,190900,1036251960,6660,6660,6660,6660,0
|
|
20240425,190800,1036251960,6660,6660,6660,6660,0
|
|
20240425,190700,1036251960,6660,6660,6660,6660,0
|
|
20240425,190600,1036251960,6660,6660,6660,6660,0
|
|
20240425,190500,1036251960,6660,6660,6660,6660,0
|
|
20240425,190400,1036251960,6660,6660,6660,6660,0
|
|
20240425,190300,1036251960,6660,6660,6660,6660,0
|
|
20240425,190200,1036251960,6660,6660,6660,6660,0
|
|
20240425,190100,1036251960,6660,6660,6660,6660,0
|
|
20240425,190000,1036251960,6660,6660,6660,6660,0
|
|
20240425,185900,1036251960,6660,6660,6660,6660,0
|
|
20240425,185800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,185700,1036251960,6660,6660,6660,6660,0
|
|
20240425,185600,1036251960,6660,6660,6660,6660,0
|
|
20240425,185500,1036251960,6660,6660,6660,6660,0
|
|
20240425,185400,1036251960,6660,6660,6660,6660,0
|
|
20240425,185300,1036251960,6660,6660,6660,6660,0
|
|
20240425,185200,1036251960,6660,6660,6660,6660,0
|
|
20240425,185100,1036251960,6660,6660,6660,6660,0
|
|
20240425,185000,1036251960,6660,6660,6660,6660,0
|
|
20240425,184900,1036251960,6660,6660,6660,6660,0
|
|
20240425,184800,1036251960,6660,6660,6660,6660,0
|
|
20240425,184700,1036251960,6660,6660,6660,6660,0
|
|
20240425,184600,1036251960,6660,6660,6660,6660,0
|
|
20240425,184500,1036251960,6660,6660,6660,6660,0
|
|
20240425,184400,1036251960,6660,6660,6660,6660,0
|
|
20240425,184300,1036251960,6660,6660,6660,6660,0
|
|
20240425,184200,1036251960,6660,6660,6660,6660,0
|
|
20240425,184100,1036251960,6660,6660,6660,6660,0
|
|
20240425,184000,1036251960,6660,6660,6660,6660,0
|
|
20240425,183900,1036251960,6660,6660,6660,6660,0
|
|
20240425,183800,1036251960,6660,6660,6660,6660,0
|
|
20240425,183700,1036251960,6660,6660,6660,6660,0
|
|
20240425,183600,1036251960,6660,6660,6660,6660,0
|
|
20240425,183500,1036251960,6660,6660,6660,6660,0
|
|
20240425,183400,1036251960,6660,6660,6660,6660,0
|
|
20240425,183300,1036251960,6660,6660,6660,6660,0
|
|
20240425,183200,1036251960,6660,6660,6660,6660,0
|
|
20240425,183100,1036251960,6660,6660,6660,6660,0
|
|
20240425,183000,1036251960,6660,6660,6660,6660,0
|
|
20240425,182900,1036251960,6660,6660,6660,6660,0
|
|
20240425,182800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,182700,1036251960,6660,6660,6660,6660,0
|
|
20240425,182600,1036251960,6660,6660,6660,6660,0
|
|
20240425,182500,1036251960,6660,6660,6660,6660,0
|
|
20240425,182400,1036251960,6660,6660,6660,6660,0
|
|
20240425,182300,1036251960,6660,6660,6660,6660,0
|
|
20240425,182200,1036251960,6660,6660,6660,6660,0
|
|
20240425,182100,1036251960,6660,6660,6660,6660,0
|
|
20240425,182000,1036251960,6660,6660,6660,6660,0
|
|
20240425,181900,1036251960,6660,6660,6660,6660,0
|
|
20240425,181800,1036251960,6660,6660,6660,6660,0
|
|
20240425,181700,1036251960,6660,6660,6660,6660,0
|
|
20240425,181600,1036251960,6660,6660,6660,6660,0
|
|
20240425,181500,1036251960,6660,6660,6660,6660,0
|
|
20240425,181400,1036251960,6660,6660,6660,6660,0
|
|
20240425,181300,1036251960,6660,6660,6660,6660,0
|
|
20240425,181200,1036251960,6660,6660,6660,6660,0
|
|
20240425,181100,1036251960,6660,6660,6660,6660,0
|
|
20240425,181000,1036251960,6660,6660,6660,6660,0
|
|
20240425,180900,1036251960,6660,6660,6660,6660,0
|
|
20240425,180800,1036251960,6660,6660,6660,6660,0
|
|
20240425,180700,1036251960,6660,6660,6660,6660,0
|
|
20240425,180600,1036251960,6660,6660,6660,6660,0
|
|
20240425,180500,1036251960,6660,6660,6660,6660,0
|
|
20240425,180400,1036251960,6660,6660,6660,6660,0
|
|
20240425,180300,1036251960,6660,6660,6660,6660,0
|
|
20240425,180200,1036251960,6660,6660,6660,6660,0
|
|
20240425,180100,1036251960,6660,6660,6660,6660,0
|
|
20240425,180000,1036251960,6660,6660,6660,6660,0
|
|
20240425,175900,1036251960,6660,6660,6660,6660,0
|
|
20240425,175800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,175700,1036251960,6660,6660,6660,6660,0
|
|
20240425,175600,1036251960,6660,6660,6660,6660,0
|
|
20240425,175500,1036251960,6660,6660,6660,6660,0
|
|
20240425,175400,1036251960,6660,6660,6660,6660,0
|
|
20240425,175300,1036251960,6660,6660,6660,6660,0
|
|
20240425,175200,1036251960,6660,6660,6660,6660,0
|
|
20240425,175100,1036251960,6660,6660,6660,6660,0
|
|
20240425,175000,1036251960,6660,6660,6660,6660,0
|
|
20240425,174900,1036251960,6660,6660,6660,6660,0
|
|
20240425,174800,1036251960,6660,6660,6660,6660,0
|
|
20240425,174700,1036251960,6660,6660,6660,6660,0
|
|
20240425,174600,1036251960,6660,6660,6660,6660,0
|
|
20240425,174500,1036251960,6660,6660,6660,6660,0
|
|
20240425,174400,1036251960,6660,6660,6660,6660,0
|
|
20240425,174300,1036251960,6660,6660,6660,6660,0
|
|
20240425,174200,1036251960,6660,6660,6660,6660,0
|
|
20240425,174100,1036251960,6660,6660,6660,6660,0
|
|
20240425,174000,1036251960,6660,6660,6660,6660,0
|
|
20240425,173900,1036251960,6660,6660,6660,6660,0
|
|
20240425,173800,1036251960,6660,6660,6660,6660,0
|
|
20240425,173700,1036251960,6660,6660,6660,6660,0
|
|
20240425,173600,1036251960,6660,6660,6660,6660,0
|
|
20240425,173500,1036251960,6660,6660,6660,6660,0
|
|
20240425,173400,1036251960,6660,6660,6660,6660,0
|
|
20240425,173300,1036251960,6660,6660,6660,6660,0
|
|
20240425,173200,1036251960,6660,6660,6660,6660,0
|
|
20240425,173100,1036251960,6660,6660,6660,6660,0
|
|
20240425,173000,1036251960,6660,6660,6660,6660,0
|
|
20240425,172900,1036251960,6660,6660,6660,6660,0
|
|
20240425,172800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,172700,1036251960,6660,6660,6660,6660,0
|
|
20240425,172600,1036251960,6660,6660,6660,6660,0
|
|
20240425,172500,1036251960,6660,6660,6660,6660,0
|
|
20240425,172400,1036251960,6660,6660,6660,6660,0
|
|
20240425,172300,1036251960,6660,6660,6660,6660,0
|
|
20240425,172200,1036251960,6660,6660,6660,6660,0
|
|
20240425,172100,1036251960,6660,6660,6660,6660,0
|
|
20240425,172000,1036251960,6660,6660,6660,6660,0
|
|
20240425,171900,1036251960,6660,6660,6660,6660,0
|
|
20240425,171800,1036251960,6660,6660,6660,6660,0
|
|
20240425,171700,1036251960,6660,6660,6660,6660,0
|
|
20240425,171600,1036251960,6660,6660,6660,6660,0
|
|
20240425,171500,1036251960,6660,6660,6660,6660,0
|
|
20240425,171400,1036251960,6660,6660,6660,6660,0
|
|
20240425,171300,1036251960,6660,6660,6660,6660,0
|
|
20240425,171200,1036251960,6660,6660,6660,6660,0
|
|
20240425,171100,1036251960,6660,6660,6660,6660,0
|
|
20240425,171000,1036251960,6660,6660,6660,6660,0
|
|
20240425,170900,1036251960,6660,6660,6660,6660,0
|
|
20240425,170800,1036251960,6660,6660,6660,6660,0
|
|
20240425,170700,1036251960,6660,6660,6660,6660,0
|
|
20240425,170600,1036251960,6660,6660,6660,6660,0
|
|
20240425,170500,1036251960,6660,6660,6660,6660,0
|
|
20240425,170400,1036251960,6660,6660,6660,6660,0
|
|
20240425,170300,1036251960,6660,6660,6660,6660,0
|
|
20240425,170200,1036251960,6660,6660,6660,6660,0
|
|
20240425,170100,1036251960,6660,6660,6660,6660,0
|
|
20240425,170000,1036251960,6660,6660,6660,6660,0
|
|
20240425,165900,1036251960,6660,6660,6660,6660,0
|
|
20240425,165800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,165700,1036251960,6660,6660,6660,6660,0
|
|
20240425,165600,1036251960,6660,6660,6660,6660,0
|
|
20240425,165500,1036251960,6660,6660,6660,6660,0
|
|
20240425,165400,1036251960,6660,6660,6660,6660,0
|
|
20240425,165300,1036251960,6660,6660,6660,6660,0
|
|
20240425,165200,1036251960,6660,6660,6660,6660,0
|
|
20240425,165100,1036251960,6660,6660,6660,6660,0
|
|
20240425,165000,1036251960,6660,6660,6660,6660,0
|
|
20240425,164900,1036251960,6660,6660,6660,6660,0
|
|
20240425,164800,1036251960,6660,6660,6660,6660,0
|
|
20240425,164700,1036251960,6660,6660,6660,6660,0
|
|
20240425,164600,1036251960,6660,6660,6660,6660,0
|
|
20240425,164500,1036251960,6660,6660,6660,6660,0
|
|
20240425,164400,1036251960,6660,6660,6660,6660,0
|
|
20240425,164300,1036251960,6660,6660,6660,6660,0
|
|
20240425,164200,1036251960,6660,6660,6660,6660,0
|
|
20240425,164100,1036251960,6660,6660,6660,6660,0
|
|
20240425,164000,1036251960,6660,6660,6660,6660,0
|
|
20240425,163900,1036251960,6660,6660,6660,6660,0
|
|
20240425,163800,1036251960,6660,6660,6660,6660,0
|
|
20240425,163700,1036251960,6660,6660,6660,6660,0
|
|
20240425,163600,1036251960,6660,6660,6660,6660,0
|
|
20240425,163500,1036251960,6660,6660,6660,6660,0
|
|
20240425,163400,1036251960,6660,6660,6660,6660,0
|
|
20240425,163300,1036251960,6660,6660,6660,6660,0
|
|
20240425,163200,1036251960,6660,6660,6660,6660,0
|
|
20240425,163100,1036251960,6660,6660,6660,6660,0
|
|
20240425,163000,1036251960,6660,6660,6660,6660,0
|
|
20240425,162900,1036251960,6660,6660,6660,6660,0
|
|
20240425,162800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,162700,1036251960,6660,6660,6660,6660,0
|
|
20240425,162600,1036251960,6660,6660,6660,6660,0
|
|
20240425,162500,1036251960,6660,6660,6660,6660,0
|
|
20240425,162400,1036251960,6660,6660,6660,6660,0
|
|
20240425,162300,1036251960,6660,6660,6660,6660,0
|
|
20240425,162200,1036251960,6660,6660,6660,6660,0
|
|
20240425,162100,1036251960,6660,6660,6660,6660,0
|
|
20240425,162000,1036251960,6660,6660,6660,6660,0
|
|
20240425,161900,1036251960,6660,6660,6660,6660,0
|
|
20240425,161800,1036251960,6660,6660,6660,6660,0
|
|
20240425,161700,1036251960,6660,6660,6660,6660,0
|
|
20240425,161600,1036251960,6660,6660,6660,6660,0
|
|
20240425,161500,1036251960,6660,6660,6660,6660,0
|
|
20240425,161400,1036251960,6660,6660,6660,6660,0
|
|
20240425,161300,1036251960,6660,6660,6660,6660,0
|
|
20240425,161200,1036251960,6660,6660,6660,6660,0
|
|
20240425,161100,1036251960,6660,6660,6660,6660,0
|
|
20240425,161000,1036251960,6660,6660,6660,6660,0
|
|
20240425,160900,1036251960,6660,6660,6660,6660,0
|
|
20240425,160800,1036251960,6660,6660,6660,6660,0
|
|
20240425,160700,1036251960,6660,6660,6660,6660,0
|
|
20240425,160600,1036251960,6660,6660,6660,6660,0
|
|
20240425,160500,1036251960,6660,6660,6660,6660,0
|
|
20240425,160400,1036251960,6660,6660,6660,6660,0
|
|
20240425,160300,1036251960,6660,6660,6660,6660,0
|
|
20240425,160200,1036251960,6660,6660,6660,6660,0
|
|
20240425,160100,1036251960,6660,6660,6660,6660,0
|
|
20240425,160000,1036251960,6660,6660,6660,6660,0
|
|
20240425,155900,1036251960,6660,6660,6660,6660,0
|
|
20240425,155800,1036251960,6660,6660,6660,6660,1613
|
|
20240425,155700,1036251960,6660,6660,6660,6660,0
|
|
20240425,155600,1036251960,6660,6660,6660,6660,0
|
|
20240425,155500,1036251960,6660,6660,6660,6660,0
|
|
20240425,155400,1036251960,6660,6660,6660,6660,0
|
|
20240425,155300,1036251960,6660,6660,6660,6660,0
|
|
20240425,155200,1036251960,6660,6660,6660,6660,0
|
|
20240425,155100,1036251960,6660,6660,6660,6660,0
|
|
20240425,155000,1036251960,6660,6660,6660,6660,0
|
|
20240425,154900,1036251960,6660,6660,6660,6660,0
|
|
20240425,154800,1036251960,6660,6660,6660,6660,0
|
|
20240425,154700,1036251960,6660,6660,6660,6660,0
|
|
20240425,154600,1036251960,6660,6660,6660,6660,0
|
|
20240425,154500,1036251960,6660,6660,6660,6660,0
|
|
20240425,154400,1036251960,6660,6660,6660,6660,0
|
|
20240425,154300,1036251960,6660,6660,6660,6660,0
|
|
20240425,154200,1036251960,6660,6660,6660,6660,0
|
|
20240425,154100,1036251960,6660,6660,6660,6660,0
|
|
20240425,154000,1036251960,6660,6660,6660,6660,0
|
|
20240425,153900,1036251960,6660,6660,6660,6660,0
|
|
20240425,153800,1036251960,6660,6660,6660,6660,0
|
|
20240425,153700,1036251960,6660,6660,6660,6660,0
|
|
20240425,153600,1036251960,6660,6660,6660,6660,0
|
|
20240425,153500,1036251960,6660,6660,6660,6660,0
|
|
20240425,153400,1036251960,6660,6660,6660,6660,0
|
|
20240425,153300,1036251960,6660,6660,6660,6660,0
|
|
20240425,153200,1036251960,6660,6660,6660,6660,0
|
|
20240425,153100,1036251960,6660,6660,6660,6660,0
|
|
20240425,153000,1036251960,6660,6660,6660,6660,1613
|
|
20240425,152900,1025509380,6690,6690,6690,6690,0
|
|
20240425,152800,1025509380,6690,6690,6690,6690,0
|
|
20240425,152700,1025509380,6690,6690,6690,6690,0
|
|
20240425,152600,1025509380,6690,6690,6690,6690,0
|
|
20240425,152500,1025509380,6690,6690,6690,6690,0
|
|
20240425,152400,1025509380,6690,6690,6690,6690,0
|
|
20240425,152300,1025509380,6690,6690,6690,6690,0
|
|
20240425,152200,1025509380,6690,6690,6690,6690,0
|
|
20240425,152100,1025509380,6690,6690,6690,6690,0
|
|
20240425,152000,1025509380,6690,6690,6690,6690,0
|
|
20240425,151900,1025509380,6690,6660,6690,6660,79
|
|
20240425,151800,1024982200,6690,6670,6690,6660,1513
|
|
20240425,151700,1014902570,6670,6680,6680,6670,1107
|
|
20240425,151600,1007518010,6690,6680,6690,6680,203
|
|
20240425,151500,1006160080,6670,6670,6680,6670,63
|
|
20240425,151400,1005739770,6680,6670,6680,6670,35
|
|
20240425,151300,1005506310,6670,6680,6680,6670,60
|
|
20240425,151200,1005105610,6680,6680,6680,6680,162
|
|
20240425,151100,1004023450,6680,6680,6680,6670,723
|
|
20240425,151000,999193840,6690,6690,6690,6690,0
|
|
20240425,150900,999193840,6690,6680,6690,6680,22
|
|
20240425,150800,999046670,6680,6680,6680,6680,0
|
|
20240425,150700,999046670,6680,6680,6680,6680,506
|
|
20240425,150600,995666590,6690,6690,6690,6690,83
|
|
20240425,150500,995111320,6690,6690,6690,6690,130
|
|
20240425,150400,994241620,6690,6690,6690,6680,68
|
|
20240425,150300,993787220,6690,6690,6690,6690,0
|
|
20240425,150200,993787220,6690,6690,6690,6690,11
|
|
20240425,150100,993713630,6700,6690,6700,6690,286
|
|
20240425,150000,991799430,6700,6700,6700,6700,1031
|
|
20240425,145900,984891730,6700,6700,6700,6700,15
|
|
20240425,145800,984791230,6700,6680,6700,6680,384
|
|
20240425,145700,982222670,6690,6700,6700,6690,1287
|
|
20240425,145600,973612540,6690,6700,6700,6690,174
|
|
20240425,145500,972447620,6690,6690,6690,6690,15
|
|
20240425,145400,972347270,6700,6700,6700,6700,50
|
|
20240425,145300,972012270,6700,6690,6700,6690,118
|
|
20240425,145200,971222820,6690,6670,6690,6670,293
|
|
20240425,145100,969264450,6680,6670,6680,6670,2
|
|
20240425,145000,969251100,6670,6670,6670,6670,0
|
|
20240425,144900,969251100,6670,6670,6670,6670,50
|
|
20240425,144800,968917600,6680,6680,6680,6680,0
|
|
20240425,144700,968917600,6680,6680,6680,6680,0
|
|
20240425,144600,968917600,6680,6680,6680,6680,0
|
|
20240425,144500,968917600,6680,6680,6680,6680,1
|
|
20240425,144400,968910920,6670,6670,6670,6670,99
|
|
20240425,144300,968250590,6680,6680,6680,6670,152
|
|
20240425,144200,967235340,6680,6670,6680,6670,17
|
|
20240425,144100,967121940,6670,6670,6670,6670,14
|
|
20240425,144000,967028560,6670,6680,6680,6670,47
|
|
20240425,143900,966714770,6670,6670,6670,6670,23
|
|
20240425,143800,966561360,6670,6680,6680,6670,34
|
|
20240425,143700,966334570,6670,6680,6690,6670,428
|
|
20240425,143600,963479600,6670,6670,6670,6670,50
|
|
20240425,143500,963146100,6680,6680,6680,6680,157
|
|
20240425,143400,962097340,6680,6680,6680,6680,60
|
|
20240425,143300,961696540,6680,6680,6690,6680,222
|
|
20240425,143200,960213570,6690,6690,6690,6690,93
|
|
20240425,143100,959591400,6690,6690,6690,6690,1
|
|
20240425,143000,959584710,6680,6680,6680,6680,11
|
|
20240425,142900,959511230,6690,6690,6690,6690,0
|
|
20240425,142800,959511230,6690,6690,6690,6690,2
|
|
20240425,142700,959497850,6690,6690,6690,6690,0
|
|
20240425,142600,959497850,6690,6690,6690,6690,107
|
|
20240425,142500,958782020,6700,6700,6700,6700,0
|
|
20240425,142400,958782020,6700,6700,6700,6700,0
|
|
20240425,142300,958782020,6700,6700,6700,6700,0
|
|
20240425,142200,958782020,6700,6680,6700,6680,3
|
|
20240425,142100,958761960,6680,6680,6680,6680,1
|
|
20240425,142000,958755280,6700,6700,6700,6700,0
|
|
20240425,141900,958755280,6700,6680,6700,6680,3
|
|
20240425,141800,958735200,6680,6680,6680,6680,0
|
|
20240425,141700,958735200,6680,6700,6700,6680,201
|
|
20240425,141600,957392500,6690,6690,6690,6690,42
|
|
20240425,141500,957111520,6690,6690,6690,6690,1
|
|
20240425,141400,957104830,6690,6690,6690,6690,101
|
|
20240425,141300,956429140,6690,6690,6690,6690,79
|
|
20240425,141200,955900630,6690,6690,6690,6690,40
|
|
20240425,141100,955633030,6690,6680,6690,6680,120
|
|
20240425,141000,954830530,6690,6690,6690,6690,2
|
|
20240425,140900,954817150,6690,6690,6690,6690,28
|
|
20240425,140800,954629830,6690,6690,6690,6690,50
|
|
20240425,140700,954295330,6700,6700,6700,6700,0
|
|
20240425,140600,954295330,6700,6700,6700,6700,0
|
|
20240425,140500,954295330,6700,6700,6700,6700,5
|
|
20240425,140400,954261830,6700,6710,6710,6670,187
|
|
20240425,140300,953014470,6670,6670,6670,6670,1
|
|
20240425,140200,953007800,6670,6670,6670,6670,101
|
|
20240425,140100,952334130,6670,6710,6710,6670,511
|
|
20240425,140000,948913150,6710,6710,6710,6710,21
|
|
20240425,135900,948772240,6710,6710,6710,6710,0
|
|
20240425,135800,948772240,6710,6710,6710,6710,0
|
|
20240425,135700,948772240,6710,6690,6710,6690,129
|
|
20240425,135600,947909030,6690,6690,6690,6690,103
|
|
20240425,135500,947219960,6690,6690,6690,6690,100
|
|
20240425,135400,946550960,6690,6690,6690,6690,40
|
|
20240425,135300,946283360,6690,6690,6690,6690,1
|
|
20240425,135200,946276670,6690,6690,6690,6690,51
|
|
20240425,135100,945935480,6690,6690,6690,6690,114
|
|
20240425,135000,945172820,6710,6710,6710,6710,1
|
|
20240425,134900,945166110,6700,6700,6700,6700,210
|
|
20240425,134800,943759110,6700,6700,6700,6700,0
|
|
20240425,134700,943759110,6700,6700,6700,6700,805
|
|
20240425,134600,938365610,6690,6690,6690,6690,196
|
|
20240425,134500,937054370,6680,6680,6680,6680,976
|
|
20240425,134400,930534690,6680,6680,6680,6680,1
|
|
20240425,134300,930528010,6680,6680,6680,6680,0
|
|
20240425,134200,930528010,6680,6680,6680,6680,0
|
|
20240425,134100,930528010,6680,6680,6680,6680,0
|
|
20240425,134000,930528010,6680,6670,6680,6670,153
|
|
20240425,133900,929507490,6670,6670,6670,6670,100
|
|
20240425,133800,928840490,6680,6680,6680,6680,1
|
|
20240425,133700,928833810,6680,6670,6680,6670,202
|
|
20240425,133600,927486460,6680,6680,6680,6680,0
|
|
20240425,133500,927486460,6680,6680,6680,6680,10
|
|
20240425,133400,927419660,6680,6680,6680,6680,0
|
|
20240425,133300,927419660,6680,6690,6690,6680,16
|
|
20240425,133200,927312680,6690,6690,6690,6690,0
|
|
20240425,133100,927312680,6690,6690,6690,6690,3
|
|
20240425,133000,927292610,6690,6680,6690,6670,1991
|
|
20240425,132900,913994590,6690,6680,6690,6680,3
|
|
20240425,132800,913974540,6680,6680,6680,6680,37
|
|
20240425,132700,913727380,6690,6690,6690,6690,0
|
|
20240425,132600,913727380,6690,6690,6690,6690,0
|
|
20240425,132500,913727380,6690,6690,6690,6690,30
|
|
20240425,132400,913526680,6690,6690,6690,6690,100
|
|
20240425,132300,912857680,6690,6690,6690,6690,100
|
|
20240425,132200,912188680,6690,6690,6690,6690,150
|
|
20240425,132100,911185180,6690,6690,6690,6690,0
|
|
20240425,132000,911185180,6690,6690,6690,6690,1
|
|
20240425,131900,911178490,6680,6690,6690,6670,310
|
|
20240425,131800,909107790,6690,6670,6690,6670,81
|
|
20240425,131700,908567500,6660,6660,6660,6660,1229
|
|
20240425,131600,900382360,6660,6660,6670,6660,433
|
|
20240425,131500,897498570,6670,6670,6670,6670,450
|
|
20240425,131400,894497070,6690,6690,6690,6690,104
|
|
20240425,131300,893801310,6670,6690,6690,6670,165
|
|
20240425,131200,892698720,6690,6690,6690,6690,0
|
|
20240425,131100,892698720,6690,6690,6690,6690,0
|
|
20240425,131000,892698720,6690,6690,6690,6690,0
|
|
20240425,130900,892698720,6690,6690,6690,6690,0
|
|
20240425,130800,892698720,6690,6670,6690,6670,48
|
|
20240425,130700,892378540,6680,6680,6680,6680,459
|
|
20240425,130600,889312420,6680,6680,6680,6680,39
|
|
20240425,130500,889051900,6670,6670,6670,6660,226
|
|
20240425,130400,887544570,6670,6670,6680,6670,398
|
|
20240425,130300,884889700,6670,6670,6670,6670,50
|
|
20240425,130200,884556200,6680,6680,6680,6680,0
|
|
20240425,130100,884556200,6680,6680,6680,6680,4
|
|
20240425,130000,884529480,6680,6680,6690,6680,6
|
|
20240425,125900,884489390,6680,6680,6680,6680,67
|
|
20240425,125800,884041830,6700,6700,6700,6700,0
|
|
20240425,125700,884041830,6700,6700,6700,6700,507
|
|
20240425,125600,880644930,6700,6700,6700,6700,15
|
|
20240425,125500,880544430,6700,6700,6700,6700,1
|
|
20240425,125400,880537730,6690,6680,6690,6660,1203
|
|
20240425,125300,872512640,6690,6690,6690,6690,10
|
|
20240425,125200,872445740,6690,6680,6690,6680,123
|
|
20240425,125100,871623970,6680,6680,6680,6680,88
|
|
20240425,125000,871036130,6680,6670,6680,6670,11
|
|
20240425,124900,870962750,6670,6680,6680,6670,500
|
|
20240425,124800,867622950,6700,6700,6700,6700,500
|
|
20240425,124700,864272950,6690,6700,6700,6690,119
|
|
20240425,124600,863475750,6690,6690,6690,6690,0
|
|
20240425,124500,863475750,6690,6690,6690,6690,100
|
|
20240425,124400,862806750,6690,6680,6700,6680,15
|
|
20240425,124300,862706390,6680,6680,6680,6680,8
|
|
20240425,124200,862652950,6680,6680,6680,6680,0
|
|
20240425,124100,862652950,6680,6690,6690,6680,1920
|
|
20240425,124000,849827150,6700,6700,6700,6700,0
|
|
20240425,123900,849827150,6700,6700,6700,6700,10
|
|
20240425,123800,849760150,6700,6680,6700,6680,14
|
|
20240425,123700,849666610,6680,6690,6700,6680,104
|
|
20240425,123600,848971850,6680,6680,6680,6680,3
|
|
20240425,123500,848951810,6690,6690,6690,6690,0
|
|
20240425,123400,848951810,6690,6690,6690,6690,435
|
|
20240425,123300,846041660,6700,6700,6700,6700,0
|
|
20240425,123200,846041660,6700,6700,6700,6700,101
|
|
20240425,123100,845364960,6700,6700,6700,6700,83
|
|
20240425,123000,844808860,6690,6690,6690,6690,201
|
|
20240425,122900,843464170,6700,6700,6700,6700,4
|
|
20240425,122800,843437370,6700,6700,6700,6700,20
|
|
20240425,122700,843303370,6700,6700,6700,6700,0
|
|
20240425,122600,843303370,6700,6700,6700,6700,0
|
|
20240425,122500,843303370,6700,6690,6700,6690,747
|
|
20240425,122400,838302760,6690,6690,6690,6690,33
|
|
20240425,122300,838081990,6690,6690,6690,6690,0
|
|
20240425,122200,838081990,6690,6690,6690,6690,0
|
|
20240425,122100,838081990,6690,6690,6690,6690,538
|
|
20240425,122000,834482770,6700,6700,6700,6700,6
|
|
20240425,121900,834442570,6700,6700,6700,6700,1
|
|
20240425,121800,834435870,6690,6690,6690,6690,55
|
|
20240425,121700,834067920,6690,6690,6690,6690,25
|
|
20240425,121600,833900670,6690,6690,6690,6690,250
|
|
20240425,121500,832228170,6690,6690,6690,6690,60
|
|
20240425,121400,831826770,6690,6690,6690,6690,137
|
|
20240425,121300,830910240,6690,6700,6700,6690,2
|
|
20240425,121200,830896850,6690,6700,6700,6690,155
|
|
20240425,121100,829859850,6720,6690,6720,6690,708
|
|
20240425,121000,825123300,6720,6690,6720,6690,3
|
|
20240425,120900,825103200,6690,6720,6720,6690,6100
|
|
20240425,120800,784256630,6720,6720,6720,6720,75
|
|
20240425,120700,783752630,6720,6720,6720,6720,0
|
|
20240425,120600,783752630,6720,6720,6720,6720,79
|
|
20240425,120500,783221750,6720,6720,6720,6720,0
|
|
20240425,120400,783221750,6720,6720,6720,6720,0
|
|
20240425,120300,783221750,6720,6720,6720,6720,8
|
|
20240425,120200,783167990,6720,6710,6720,6710,178
|
|
20240425,120100,781972610,6710,6710,6710,6710,428
|
|
20240425,120000,779100730,6720,6720,6720,6720,0
|
|
20240425,115900,779100730,6720,6720,6720,6720,17
|
|
20240425,115800,778986490,6720,6700,6720,6700,1131
|
|
20240425,115700,771404770,6700,6720,6720,6700,297
|
|
20240425,115600,769412870,6710,6730,6730,6710,1973
|
|
20240425,115500,756166130,6740,6750,6750,6740,80
|
|
20240425,115400,755626830,6750,6750,6750,6750,31
|
|
20240425,115300,755417580,6770,6770,6770,6770,11
|
|
20240425,115200,755343110,6770,6770,6770,6770,0
|
|
20240425,115100,755343110,6770,6750,6770,6750,172
|
|
20240425,115000,754178690,6750,6760,6760,6750,314
|
|
20240425,114900,752056290,6760,6760,6760,6760,87
|
|
20240425,114800,751468170,6760,6760,6760,6760,1
|
|
20240425,114700,751461410,6760,6740,6760,6740,77
|
|
20240425,114600,750942050,6740,6740,6740,6740,2
|
|
20240425,114500,750928570,6740,6740,6740,6740,0
|
|
20240425,114400,750928570,6740,6740,6740,6740,0
|
|
20240425,114300,750928570,6740,6740,6740,6740,31
|
|
20240425,114200,750719630,6730,6730,6730,6730,0
|
|
20240425,114100,750719630,6730,6730,6730,6730,43
|
|
20240425,114000,750430240,6730,6730,6730,6730,2
|
|
20240425,113900,750416780,6710,6710,6710,6710,0
|
|
20240425,113800,750416780,6710,6710,6710,6710,0
|
|
20240425,113700,750416780,6710,6710,6710,6710,0
|
|
20240425,113600,750416780,6710,6710,6710,6710,0
|
|
20240425,113500,750416780,6710,6710,6710,6710,291
|
|
20240425,113400,748464170,6710,6710,6710,6710,0
|
|
20240425,113300,748464170,6710,6710,6710,6710,23
|
|
20240425,113200,748309840,6710,6710,6710,6710,173
|
|
20240425,113100,747149010,6710,6710,6710,6710,200
|
|
20240425,113000,745807010,6710,6710,6710,6710,346
|
|
20240425,112900,743485350,6730,6730,6730,6730,0
|
|
20240425,112800,743485350,6730,6730,6730,6730,2
|
|
20240425,112700,743471890,6730,6730,6730,6730,152
|
|
20240425,112600,742448930,6730,6730,6730,6730,100
|
|
20240425,112500,741775930,6730,6730,6730,6730,0
|
|
20240425,112400,741775930,6730,6710,6730,6710,429
|
|
20240425,112300,738896040,6710,6710,6710,6710,9
|
|
20240425,112200,738835650,6710,6710,6710,6710,0
|
|
20240425,112100,738835650,6710,6710,6710,6710,7
|
|
20240425,112000,738788680,6700,6710,6710,6700,1550
|
|
20240425,111900,728402680,6710,6710,6710,6710,1392
|
|
20240425,111800,719062360,6720,6720,6720,6720,50
|
|
20240425,111700,718726360,6730,6730,6730,6730,0
|
|
20240425,111600,718726360,6730,6710,6730,6710,8
|
|
20240425,111500,718672660,6730,6730,6730,6730,1
|
|
20240425,111400,718665930,6730,6730,6730,6730,50
|
|
20240425,111300,718329430,6730,6720,6730,6710,934
|
|
20240425,111200,712061970,6740,6740,6740,6740,1
|
|
20240425,111100,712055230,6720,6740,6740,6720,923
|
|
20240425,111000,705850630,6750,6750,6750,6750,0
|
|
20240425,110900,705850630,6750,6750,6750,6750,50
|
|
20240425,110800,705513130,6750,6750,6750,6750,0
|
|
20240425,110700,705513130,6750,6750,6750,6720,3658
|
|
20240425,110600,680900310,6750,6750,6750,6750,100
|
|
20240425,110500,680225310,6760,6760,6760,6760,2
|
|
20240425,110400,680211790,6760,6770,6770,6760,243
|
|
20240425,110300,678567540,6770,6750,6770,6750,3
|
|
20240425,110200,678547270,6760,6760,6760,6760,0
|
|
20240425,110100,678547270,6760,6760,6760,6760,1
|
|
20240425,110000,678540510,6770,6770,6770,6770,2
|
|
20240425,105900,678526970,6780,6780,6780,6780,1
|
|
20240425,105800,678520190,6770,6770,6770,6770,89
|
|
20240425,105700,677917660,6770,6770,6770,6770,0
|
|
20240425,105600,677917660,6770,6770,6770,6770,156
|
|
20240425,105500,676861540,6770,6740,6770,6740,2
|
|
20240425,105400,676848030,6750,6750,6750,6750,5
|
|
20240425,105300,676814280,6770,6770,6770,6770,52
|
|
20240425,105200,676462240,6750,6760,6760,6750,3164
|
|
20240425,105100,655075240,6780,6750,6780,6750,264
|
|
20240425,105000,653293210,6780,6780,6780,6780,1
|
|
20240425,104900,653286430,6780,6750,6780,6750,55
|
|
20240425,104800,652915150,6750,6750,6750,6750,1
|
|
20240425,104700,652908400,6750,6750,6750,6750,4
|
|
20240425,104600,652881400,6750,6750,6750,6750,101
|
|
20240425,104500,652199650,6740,6740,6740,6740,8
|
|
20240425,104400,652145730,6750,6780,6780,6750,880
|
|
20240425,104300,646204030,6780,6770,6780,6770,200
|
|
20240425,104200,644849030,6770,6770,6770,6770,0
|
|
20240425,104100,644849030,6770,6770,6770,6770,201
|
|
20240425,104000,643488260,6760,6760,6760,6760,0
|
|
20240425,103900,643488260,6760,6760,6760,6760,0
|
|
20240425,103800,643488260,6760,6760,6760,6760,47
|
|
20240425,103700,643170540,6760,6760,6760,6760,258
|
|
20240425,103600,641426460,6760,6760,6770,6760,110
|
|
20240425,103500,640682850,6760,6760,6760,6760,71
|
|
20240425,103400,640202890,6760,6760,6760,6760,51
|
|
20240425,103300,639858130,6760,6750,6760,6750,152
|
|
20240425,103200,638832120,6750,6750,6750,6750,2063
|
|
20240425,103100,624906870,6750,6750,6750,6750,12
|
|
20240425,103000,624825870,6750,6730,6750,6730,313
|
|
20240425,102900,622716750,6740,6730,6740,6720,473
|
|
20240425,102800,619531420,6730,6740,6740,6730,587
|
|
20240425,102700,615580390,6740,6750,6750,6730,1757
|
|
20240425,102600,603732950,6750,6760,6760,6750,595
|
|
20240425,102500,599716650,6760,6760,6760,6750,245
|
|
20240425,102400,598060520,6760,6760,6760,6760,995
|
|
20240425,102300,591334320,6760,6780,6780,6760,934
|
|
20240425,102200,585011660,6780,6770,6790,6770,84
|
|
20240425,102100,584441950,6770,6770,6790,6770,156
|
|
20240425,102000,583385810,6770,6790,6790,6770,4
|
|
20240425,101900,583358710,6770,6790,6790,6770,104
|
|
20240425,101800,582654550,6790,6770,6790,6770,5
|
|
20240425,101700,582620640,6770,6790,6790,6770,730
|
|
20240425,101600,577676340,6790,6800,6800,6790,478
|
|
20240425,101500,574430540,6810,6810,6810,6810,0
|
|
20240425,101400,574430540,6810,6810,6810,6810,25
|
|
20240425,101300,574260290,6810,6810,6810,6810,18
|
|
20240425,101200,574137710,6800,6810,6810,6800,2612
|
|
20240425,101100,556375110,6810,6810,6810,6800,305
|
|
20240425,101000,554301070,6810,6810,6810,6810,922
|
|
20240425,100900,548022250,6820,6820,6820,6820,232
|
|
20240425,100800,546440010,6820,6830,6830,6820,100
|
|
20240425,100700,545757810,6830,6830,6830,6830,230
|
|
20240425,100600,544186910,6830,6820,6830,6820,36
|
|
20240425,100500,543941370,6830,6830,6830,6820,13
|
|
20240425,100400,543852600,6830,6830,6830,6830,0
|
|
20240425,100300,543852600,6830,6830,6830,6820,102
|
|
20240425,100200,543155950,6820,6810,6820,6810,109
|
|
20240425,100100,542412620,6830,6830,6830,6820,760
|
|
20240425,100000,537223920,6840,6840,6840,6840,0
|
|
20240425,095900,537223920,6840,6840,6840,6830,566
|
|
20240425,095800,533353900,6840,6830,6840,6830,142
|
|
20240425,095700,532383730,6830,6830,6840,6830,1203
|
|
20240425,095600,524165130,6840,6850,6850,6840,217
|
|
20240425,095500,522680350,6840,6850,6850,6840,153
|
|
20240425,095400,521632810,6840,6840,6840,6840,219
|
|
20240425,095300,520134850,6840,6850,6850,6840,158
|
|
20240425,095200,519054100,6840,6840,6840,6840,195
|
|
20240425,095100,517720300,6840,6830,6840,6830,542
|
|
20240425,095000,514013570,6830,6840,6840,6830,255
|
|
20240425,094900,512269880,6840,6840,6840,6840,851
|
|
20240425,094800,506449040,6820,6820,6820,6820,38
|
|
20240425,094700,506189880,6820,6820,6820,6820,0
|
|
20240425,094600,506189880,6820,6820,6820,6820,458
|
|
20240425,094500,503066320,6820,6810,6820,6810,800
|
|
20240425,094400,497615320,6810,6840,6840,6810,136
|
|
20240425,094300,496688910,6810,6820,6820,6810,264
|
|
20240425,094200,494891010,6840,6820,6840,6820,281
|
|
20240425,094100,492970850,6810,6820,6820,6810,51
|
|
20240425,094000,492623040,6810,6840,6840,6810,696
|
|
20240425,093900,487867180,6850,6830,6850,6830,3986
|
|
20240425,093800,460602310,6830,6820,6830,6820,385
|
|
20240425,093700,457975490,6820,6790,6820,6790,705
|
|
20240425,093600,453171060,6790,6790,6790,6790,10
|
|
20240425,093500,453103160,6790,6790,6790,6790,30
|
|
20240425,093400,452899460,6810,6800,6810,6800,1355
|
|
20240425,093300,443683880,6820,6800,6820,6800,1232
|
|
20240425,093200,435284320,6810,6790,6810,6790,1288
|
|
20240425,093100,426527940,6780,6780,6790,6770,280
|
|
20240425,093000,424631070,6770,6790,6790,6770,2
|
|
20240425,092900,424617510,6760,6750,6770,6750,660
|
|
20240425,092800,420154390,6750,6790,6790,6750,4798
|
|
20240425,092700,387704230,6790,6790,6800,6780,676
|
|
20240425,092600,383116620,6790,6790,6790,6790,6
|
|
20240425,092500,383075880,6790,6800,6800,6790,485
|
|
20240425,092400,379782700,6790,6800,6800,6790,183
|
|
20240425,092300,378539600,6800,6800,6800,6790,269
|
|
20240425,092200,376710520,6800,6780,6800,6780,1059
|
|
20240425,092100,369516500,6780,6790,6800,6770,5524
|
|
20240425,092000,332028130,6810,6790,6810,6790,345
|
|
20240425,091900,329685560,6790,6820,6820,6790,1715
|
|
20240425,091800,318023280,6820,6820,6820,6810,196
|
|
20240425,091700,316688130,6810,6800,6820,6800,257
|
|
20240425,091600,314938440,6790,6820,6820,6790,1564
|
|
20240425,091500,304312640,6820,6840,6840,6820,2464
|
|
20240425,091400,287497030,6840,6850,6850,6840,1638
|
|
20240425,091300,276288710,6850,6840,6860,6840,650
|
|
20240425,091200,271834830,6840,6850,6870,6830,3117
|
|
20240425,091100,250467600,6850,6820,6850,6820,1783
|
|
20240425,091000,238293590,6820,6790,6820,6790,5141
|
|
20240425,090900,203324710,6800,6800,6810,6800,784
|
|
20240425,090800,197990640,6790,6790,6820,6790,1414
|
|
20240425,090700,188379430,6790,6790,6800,6790,1026
|
|
20240425,090600,181412570,6790,6740,6790,6740,1276
|
|
20240425,090500,172779900,6740,6800,6800,6740,1752
|
|
20240425,090400,160946590,6800,6800,6800,6770,1644
|
|
20240425,090300,149772520,6800,6800,6800,6790,1707
|
|
20240425,090200,138171220,6800,6840,6840,6790,3848
|
|
20240425,090100,111964480,6840,6790,6890,6760,10213
|
|
20240425,090000,42194990,6750,6800,6800,6740,5231
|