653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,195000,555786700,24500,24500,24500,24500,318
|
|
20250422,194900,555786700,24500,24500,24500,24500,0
|
|
20250422,194800,555786700,24500,24500,24500,24500,0
|
|
20250422,194700,555786700,24500,24500,24500,24500,0
|
|
20250422,194600,555786700,24500,24500,24500,24500,0
|
|
20250422,194500,555786700,24500,24500,24500,24500,0
|
|
20250422,194400,555786700,24500,24500,24500,24500,0
|
|
20250422,194300,555786700,24500,24500,24500,24500,0
|
|
20250422,194200,555786700,24500,24500,24500,24500,0
|
|
20250422,194100,555786700,24500,24500,24500,24500,0
|
|
20250422,194000,555786700,24500,24500,24500,24500,0
|
|
20250422,193900,555786700,24500,24500,24500,24500,0
|
|
20250422,193800,555786700,24500,24500,24500,24500,0
|
|
20250422,193700,555786700,24500,24500,24500,24500,0
|
|
20250422,193600,555786700,24500,24500,24500,24500,0
|
|
20250422,193500,555786700,24500,24500,24500,24500,0
|
|
20250422,193400,555786700,24500,24500,24500,24500,0
|
|
20250422,193300,555786700,24500,24500,24500,24500,0
|
|
20250422,193200,555786700,24500,24500,24500,24500,0
|
|
20250422,193100,555786700,24500,24500,24500,24500,0
|
|
20250422,193000,555786700,24500,24500,24500,24500,0
|
|
20250422,192900,555786700,24500,24500,24500,24500,0
|
|
20250422,192800,555786700,24500,24500,24500,24500,0
|
|
20250422,192700,555786700,24500,24500,24500,24500,0
|
|
20250422,192600,555786700,24500,24500,24500,24500,0
|
|
20250422,192500,555786700,24500,24500,24500,24500,0
|
|
20250422,192400,555786700,24500,24500,24500,24500,0
|
|
20250422,192300,555786700,24500,24500,24500,24500,0
|
|
20250422,192200,555786700,24500,24500,24500,24500,0
|
|
20250422,192100,555786700,24500,24500,24500,24500,0
|
|
20250422,192000,555786700,24500,24500,24500,24500,318
|
|
20250422,191900,555786700,24500,24500,24500,24500,0
|
|
20250422,191800,555786700,24500,24500,24500,24500,0
|
|
20250422,191700,555786700,24500,24500,24500,24500,0
|
|
20250422,191600,555786700,24500,24500,24500,24500,0
|
|
20250422,191500,555786700,24500,24500,24500,24500,0
|
|
20250422,191400,555786700,24500,24500,24500,24500,0
|
|
20250422,191300,555786700,24500,24500,24500,24500,0
|
|
20250422,191200,555786700,24500,24500,24500,24500,0
|
|
20250422,191100,555786700,24500,24500,24500,24500,0
|
|
20250422,191000,555786700,24500,24500,24500,24500,0
|
|
20250422,190900,555786700,24500,24500,24500,24500,0
|
|
20250422,190800,555786700,24500,24500,24500,24500,0
|
|
20250422,190700,555786700,24500,24500,24500,24500,0
|
|
20250422,190600,555786700,24500,24500,24500,24500,0
|
|
20250422,190500,555786700,24500,24500,24500,24500,0
|
|
20250422,190400,555786700,24500,24500,24500,24500,0
|
|
20250422,190300,555786700,24500,24500,24500,24500,0
|
|
20250422,190200,555786700,24500,24500,24500,24500,0
|
|
20250422,190100,555786700,24500,24500,24500,24500,0
|
|
20250422,190000,555786700,24500,24500,24500,24500,0
|
|
20250422,185900,555786700,24500,24500,24500,24500,0
|
|
20250422,185800,555786700,24500,24500,24500,24500,0
|
|
20250422,185700,555786700,24500,24500,24500,24500,0
|
|
20250422,185600,555786700,24500,24500,24500,24500,0
|
|
20250422,185500,555786700,24500,24500,24500,24500,0
|
|
20250422,185400,555786700,24500,24500,24500,24500,0
|
|
20250422,185300,555786700,24500,24500,24500,24500,0
|
|
20250422,185200,555786700,24500,24500,24500,24500,0
|
|
20250422,185100,555786700,24500,24500,24500,24500,0
|
|
20250422,185000,555786700,24500,24500,24500,24500,318
|
|
20250422,184900,555786700,24500,24500,24500,24500,0
|
|
20250422,184800,555786700,24500,24500,24500,24500,0
|
|
20250422,184700,555786700,24500,24500,24500,24500,0
|
|
20250422,184600,555786700,24500,24500,24500,24500,0
|
|
20250422,184500,555786700,24500,24500,24500,24500,0
|
|
20250422,184400,555786700,24500,24500,24500,24500,0
|
|
20250422,184300,555786700,24500,24500,24500,24500,0
|
|
20250422,184200,555786700,24500,24500,24500,24500,0
|
|
20250422,184100,555786700,24500,24500,24500,24500,0
|
|
20250422,184000,555786700,24500,24500,24500,24500,0
|
|
20250422,183900,555786700,24500,24500,24500,24500,0
|
|
20250422,183800,555786700,24500,24500,24500,24500,0
|
|
20250422,183700,555786700,24500,24500,24500,24500,0
|
|
20250422,183600,555786700,24500,24500,24500,24500,0
|
|
20250422,183500,555786700,24500,24500,24500,24500,0
|
|
20250422,183400,555786700,24500,24500,24500,24500,0
|
|
20250422,183300,555786700,24500,24500,24500,24500,0
|
|
20250422,183200,555786700,24500,24500,24500,24500,0
|
|
20250422,183100,555786700,24500,24500,24500,24500,0
|
|
20250422,183000,555786700,24500,24500,24500,24500,0
|
|
20250422,182900,555786700,24500,24500,24500,24500,0
|
|
20250422,182800,555786700,24500,24500,24500,24500,0
|
|
20250422,182700,555786700,24500,24500,24500,24500,0
|
|
20250422,182600,555786700,24500,24500,24500,24500,0
|
|
20250422,182500,555786700,24500,24500,24500,24500,0
|
|
20250422,182400,555786700,24500,24500,24500,24500,0
|
|
20250422,182300,555786700,24500,24500,24500,24500,0
|
|
20250422,182200,555786700,24500,24500,24500,24500,0
|
|
20250422,182100,555786700,24500,24500,24500,24500,0
|
|
20250422,182000,555786700,24500,24500,24500,24500,318
|
|
20250422,181900,555786700,24500,24500,24500,24500,0
|
|
20250422,181800,555786700,24500,24500,24500,24500,0
|
|
20250422,181700,555786700,24500,24500,24500,24500,0
|
|
20250422,181600,555786700,24500,24500,24500,24500,0
|
|
20250422,181500,555786700,24500,24500,24500,24500,0
|
|
20250422,181400,555786700,24500,24500,24500,24500,0
|
|
20250422,181300,555786700,24500,24500,24500,24500,0
|
|
20250422,181200,555786700,24500,24500,24500,24500,0
|
|
20250422,181100,555786700,24500,24500,24500,24500,0
|
|
20250422,181000,555786700,24500,24500,24500,24500,0
|
|
20250422,180900,555786700,24500,24500,24500,24500,0
|
|
20250422,180800,555786700,24500,24500,24500,24500,0
|
|
20250422,180700,555786700,24500,24500,24500,24500,0
|
|
20250422,180600,555786700,24500,24500,24500,24500,0
|
|
20250422,180500,555786700,24500,24500,24500,24500,0
|
|
20250422,180400,555786700,24500,24500,24500,24500,0
|
|
20250422,180300,555786700,24500,24500,24500,24500,0
|
|
20250422,180200,555786700,24500,24500,24500,24500,0
|
|
20250422,180100,555786700,24500,24500,24500,24500,0
|
|
20250422,180000,555786700,24500,24500,24500,24500,0
|
|
20250422,175900,555786700,24500,24500,24500,24500,0
|
|
20250422,175800,555786700,24500,24500,24500,24500,0
|
|
20250422,175700,555786700,24500,24500,24500,24500,0
|
|
20250422,175600,555786700,24500,24500,24500,24500,0
|
|
20250422,175500,555786700,24500,24500,24500,24500,0
|
|
20250422,175400,555786700,24500,24500,24500,24500,0
|
|
20250422,175300,555786700,24500,24500,24500,24500,0
|
|
20250422,175200,555786700,24500,24500,24500,24500,0
|
|
20250422,175100,555786700,24500,24500,24500,24500,0
|
|
20250422,175000,555786700,24500,24500,24500,24500,318
|
|
20250422,174900,555786700,24500,24500,24500,24500,0
|
|
20250422,174800,555786700,24500,24500,24500,24500,0
|
|
20250422,174700,555786700,24500,24500,24500,24500,0
|
|
20250422,174600,555786700,24500,24500,24500,24500,0
|
|
20250422,174500,555786700,24500,24500,24500,24500,0
|
|
20250422,174400,555786700,24500,24500,24500,24500,0
|
|
20250422,174300,555786700,24500,24500,24500,24500,0
|
|
20250422,174200,555786700,24500,24500,24500,24500,0
|
|
20250422,174100,555786700,24500,24500,24500,24500,0
|
|
20250422,174000,555786700,24500,24500,24500,24500,0
|
|
20250422,173900,555786700,24500,24500,24500,24500,0
|
|
20250422,173800,555786700,24500,24500,24500,24500,0
|
|
20250422,173700,555786700,24500,24500,24500,24500,0
|
|
20250422,173600,555786700,24500,24500,24500,24500,0
|
|
20250422,173500,555786700,24500,24500,24500,24500,0
|
|
20250422,173400,555786700,24500,24500,24500,24500,0
|
|
20250422,173300,555786700,24500,24500,24500,24500,0
|
|
20250422,173200,555786700,24500,24500,24500,24500,0
|
|
20250422,173100,555786700,24500,24500,24500,24500,0
|
|
20250422,173000,555786700,24500,24500,24500,24500,0
|
|
20250422,172900,555786700,24500,24500,24500,24500,0
|
|
20250422,172800,555786700,24500,24500,24500,24500,0
|
|
20250422,172700,555786700,24500,24500,24500,24500,0
|
|
20250422,172600,555786700,24500,24500,24500,24500,0
|
|
20250422,172500,555786700,24500,24500,24500,24500,0
|
|
20250422,172400,555786700,24500,24500,24500,24500,0
|
|
20250422,172300,555786700,24500,24500,24500,24500,0
|
|
20250422,172200,555786700,24500,24500,24500,24500,0
|
|
20250422,172100,555786700,24500,24500,24500,24500,0
|
|
20250422,172000,555786700,24500,24500,24500,24500,318
|
|
20250422,171900,555786700,24500,24500,24500,24500,0
|
|
20250422,171800,555786700,24500,24500,24500,24500,0
|
|
20250422,171700,555786700,24500,24500,24500,24500,0
|
|
20250422,171600,555786700,24500,24500,24500,24500,0
|
|
20250422,171500,555786700,24500,24500,24500,24500,0
|
|
20250422,171400,555786700,24500,24500,24500,24500,0
|
|
20250422,171300,555786700,24500,24500,24500,24500,0
|
|
20250422,171200,555786700,24500,24500,24500,24500,0
|
|
20250422,171100,555786700,24500,24500,24500,24500,0
|
|
20250422,171000,555786700,24500,24500,24500,24500,0
|
|
20250422,170900,555786700,24500,24500,24500,24500,0
|
|
20250422,170800,555786700,24500,24500,24500,24500,0
|
|
20250422,170700,555786700,24500,24500,24500,24500,0
|
|
20250422,170600,555786700,24500,24500,24500,24500,0
|
|
20250422,170500,555786700,24500,24500,24500,24500,0
|
|
20250422,170400,555786700,24500,24500,24500,24500,0
|
|
20250422,170300,555786700,24500,24500,24500,24500,0
|
|
20250422,170200,555786700,24500,24500,24500,24500,0
|
|
20250422,170100,555786700,24500,24500,24500,24500,0
|
|
20250422,170000,555786700,24500,24500,24500,24500,0
|
|
20250422,165900,555786700,24500,24500,24500,24500,0
|
|
20250422,165800,555786700,24500,24500,24500,24500,0
|
|
20250422,165700,555786700,24500,24500,24500,24500,0
|
|
20250422,165600,555786700,24500,24500,24500,24500,0
|
|
20250422,165500,555786700,24500,24500,24500,24500,0
|
|
20250422,165400,555786700,24500,24500,24500,24500,0
|
|
20250422,165300,555786700,24500,24500,24500,24500,0
|
|
20250422,165200,555786700,24500,24500,24500,24500,0
|
|
20250422,165100,555786700,24500,24500,24500,24500,0
|
|
20250422,165000,555786700,24500,24500,24500,24500,318
|
|
20250422,164900,555786700,24500,24500,24500,24500,0
|
|
20250422,164800,555786700,24500,24500,24500,24500,0
|
|
20250422,164700,555786700,24500,24500,24500,24500,0
|
|
20250422,164600,555786700,24500,24500,24500,24500,0
|
|
20250422,164500,555786700,24500,24500,24500,24500,0
|
|
20250422,164400,555786700,24500,24500,24500,24500,0
|
|
20250422,164300,555786700,24500,24500,24500,24500,0
|
|
20250422,164200,555786700,24500,24500,24500,24500,0
|
|
20250422,164100,555786700,24500,24500,24500,24500,0
|
|
20250422,164000,555786700,24500,24500,24500,24500,0
|
|
20250422,163900,555786700,24500,24500,24500,24500,0
|
|
20250422,163800,555786700,24500,24500,24500,24500,0
|
|
20250422,163700,555786700,24500,24500,24500,24500,0
|
|
20250422,163600,555786700,24500,24500,24500,24500,0
|
|
20250422,163500,555786700,24500,24500,24500,24500,0
|
|
20250422,163400,555786700,24500,24500,24500,24500,0
|
|
20250422,163300,555786700,24500,24500,24500,24500,0
|
|
20250422,163200,555786700,24500,24500,24500,24500,0
|
|
20250422,163100,555786700,24500,24500,24500,24500,0
|
|
20250422,163000,555786700,24500,24500,24500,24500,0
|
|
20250422,162900,555786700,24500,24500,24500,24500,0
|
|
20250422,162800,555786700,24500,24500,24500,24500,0
|
|
20250422,162700,555786700,24500,24500,24500,24500,0
|
|
20250422,162600,555786700,24500,24500,24500,24500,0
|
|
20250422,162500,555786700,24500,24500,24500,24500,0
|
|
20250422,162400,555786700,24500,24500,24500,24500,0
|
|
20250422,162300,555786700,24500,24500,24500,24500,0
|
|
20250422,162200,555786700,24500,24500,24500,24500,0
|
|
20250422,162100,555786700,24500,24500,24500,24500,0
|
|
20250422,162000,555786700,24500,24500,24500,24500,318
|
|
20250422,161900,555786700,24500,24500,24500,24500,0
|
|
20250422,161800,555786700,24500,24500,24500,24500,0
|
|
20250422,161700,555786700,24500,24500,24500,24500,0
|
|
20250422,161600,555786700,24500,24500,24500,24500,0
|
|
20250422,161500,555786700,24500,24500,24500,24500,0
|
|
20250422,161400,555786700,24500,24500,24500,24500,0
|
|
20250422,161300,555786700,24500,24500,24500,24500,0
|
|
20250422,161200,555786700,24500,24500,24500,24500,0
|
|
20250422,161100,555786700,24500,24500,24500,24500,0
|
|
20250422,161000,555786700,24500,24500,24500,24500,0
|
|
20250422,160900,555786700,24500,24500,24500,24500,0
|
|
20250422,160800,555786700,24500,24500,24500,24500,0
|
|
20250422,160700,555786700,24500,24500,24500,24500,0
|
|
20250422,160600,555786700,24500,24500,24500,24500,0
|
|
20250422,160500,555786700,24500,24500,24500,24500,0
|
|
20250422,160400,555786700,24500,24500,24500,24500,0
|
|
20250422,160300,555786700,24500,24500,24500,24500,0
|
|
20250422,160200,555786700,24500,24500,24500,24500,0
|
|
20250422,160100,555786700,24500,24500,24500,24500,0
|
|
20250422,160000,555786700,24500,24500,24500,24500,0
|
|
20250422,155900,555786700,24500,24500,24500,24500,0
|
|
20250422,155800,555786700,24500,24500,24500,24500,0
|
|
20250422,155700,555786700,24500,24500,24500,24500,0
|
|
20250422,155600,555786700,24500,24500,24500,24500,0
|
|
20250422,155500,555786700,24500,24500,24500,24500,0
|
|
20250422,155400,555786700,24500,24500,24500,24500,0
|
|
20250422,155300,555786700,24500,24500,24500,24500,0
|
|
20250422,155200,555786700,24500,24500,24500,24500,0
|
|
20250422,155100,555786700,24500,24500,24500,24500,0
|
|
20250422,155000,555786700,24500,24500,24500,24500,318
|
|
20250422,154900,555786700,24500,24500,24500,24500,0
|
|
20250422,154800,555786700,24500,24500,24500,24500,0
|
|
20250422,154700,555786700,24500,24500,24500,24500,0
|
|
20250422,154600,555786700,24500,24500,24500,24500,0
|
|
20250422,154500,555786700,24500,24500,24500,24500,0
|
|
20250422,154400,555786700,24500,24500,24500,24500,0
|
|
20250422,154300,555786700,24500,24500,24500,24500,0
|
|
20250422,154200,555786700,24500,24500,24500,24500,0
|
|
20250422,154100,555786700,24500,24500,24500,24500,0
|
|
20250422,154000,555786700,24500,24500,24500,24500,0
|
|
20250422,153900,555786700,24500,24500,24500,24500,0
|
|
20250422,153800,555786700,24500,24500,24500,24500,0
|
|
20250422,153700,555786700,24500,24500,24500,24500,0
|
|
20250422,153600,555786700,24500,24500,24500,24500,0
|
|
20250422,153500,555786700,24500,24500,24500,24500,0
|
|
20250422,153400,555786700,24500,24500,24500,24500,0
|
|
20250422,153300,555786700,24500,24500,24500,24500,0
|
|
20250422,153200,555786700,24500,24500,24500,24500,0
|
|
20250422,153100,555786700,24500,24500,24500,24500,0
|
|
20250422,153000,555786700,24500,24500,24500,24500,318
|
|
20250422,152900,547995700,24500,24500,24500,24500,0
|
|
20250422,152800,547995700,24500,24500,24500,24500,0
|
|
20250422,152700,547995700,24500,24500,24500,24500,0
|
|
20250422,152600,547995700,24500,24500,24500,24500,0
|
|
20250422,152500,547995700,24500,24500,24500,24500,0
|
|
20250422,152400,547995700,24500,24500,24500,24500,0
|
|
20250422,152300,547995700,24500,24500,24500,24500,0
|
|
20250422,152200,547995700,24500,24500,24500,24500,0
|
|
20250422,152100,547995700,24500,24500,24500,24500,0
|
|
20250422,152000,547995700,24500,24500,24500,24500,0
|
|
20250422,151900,547995700,24500,24500,24500,24500,32
|
|
20250422,151800,547211700,24500,24500,24500,24500,0
|
|
20250422,151700,547211700,24500,24500,24500,24500,15
|
|
20250422,151600,546844200,24400,24400,24400,24400,0
|
|
20250422,151500,546844200,24400,24450,24450,24400,207
|
|
20250422,151400,541793350,24500,24450,24500,24450,57
|
|
20250422,151300,540399100,24450,24450,24450,24450,0
|
|
20250422,151200,540399100,24450,24450,24450,24450,15
|
|
20250422,151100,540032350,24450,24450,24450,24450,0
|
|
20250422,151000,540032350,24450,24450,24450,24450,0
|
|
20250422,150900,540032350,24450,24450,24450,24450,15
|
|
20250422,150800,539665600,24450,24450,24450,24450,1
|
|
20250422,150700,539641150,24450,24450,24450,24450,13
|
|
20250422,150600,539323300,24400,24400,24400,24400,1
|
|
20250422,150500,539298900,24400,24400,24400,24400,40
|
|
20250422,150400,538322900,24450,24450,24450,24450,15
|
|
20250422,150300,537956150,24450,24450,24450,24450,2
|
|
20250422,150200,537907250,24550,24550,24550,24550,13
|
|
20250422,150100,537588100,24450,24450,24450,24450,0
|
|
20250422,150000,537588100,24450,24450,24450,24450,2
|
|
20250422,145900,537539200,24550,24550,24550,24450,176
|
|
20250422,145800,533230500,24550,24550,24550,24550,0
|
|
20250422,145700,533230500,24550,24500,24550,24500,28
|
|
20250422,145600,532543200,24550,24550,24550,24550,0
|
|
20250422,145500,532543200,24550,24550,24550,24550,1
|
|
20250422,145400,532518650,24550,24500,24550,24500,14
|
|
20250422,145300,532175050,24550,24550,24550,24550,0
|
|
20250422,145200,532175050,24550,24500,24550,24500,16
|
|
20250422,145100,531782350,24550,24550,24550,24550,1
|
|
20250422,145000,531757800,24450,24550,24550,24450,177
|
|
20250422,144900,527428000,24550,24550,24550,24500,17
|
|
20250422,144800,527010750,24500,24500,24500,24500,12
|
|
20250422,144700,526716750,24500,24500,24500,24500,52
|
|
20250422,144600,525442750,24550,24450,24550,24450,14
|
|
20250422,144500,525100350,24450,24450,24450,24450,0
|
|
20250422,144400,525100350,24450,24450,24450,24450,69
|
|
20250422,144300,523413300,24450,24450,24450,24450,0
|
|
20250422,144200,523413300,24450,24450,24450,24450,65
|
|
20250422,144100,521824050,24450,24450,24450,24450,0
|
|
20250422,144000,521824050,24450,24500,24500,24450,306
|
|
20250422,143900,514342300,24600,24500,24600,24500,125
|
|
20250422,143800,511278400,24600,24600,24600,24600,0
|
|
20250422,143700,511278400,24600,24600,24600,24600,11
|
|
20250422,143600,511007800,24500,24600,24600,24500,188
|
|
20250422,143500,506390650,24650,24650,24650,24650,0
|
|
20250422,143400,506390650,24650,24600,24650,24600,58
|
|
20250422,143300,504963200,24600,24600,24600,24600,0
|
|
20250422,143200,504963200,24600,24600,24600,24600,14
|
|
20250422,143100,504618800,24600,24600,24600,24600,25
|
|
20250422,143000,504003800,24600,24600,24600,24600,0
|
|
20250422,142900,504003800,24600,24600,24600,24600,14
|
|
20250422,142800,503659400,24600,24600,24600,24600,23
|
|
20250422,142700,503093600,24600,24600,24600,24600,20
|
|
20250422,142600,502601600,24600,24600,24600,24600,323
|
|
20250422,142500,494655800,24600,24600,24600,24600,0
|
|
20250422,142400,494655800,24600,24600,24600,24600,14
|
|
20250422,142300,494311400,24600,24600,24600,24600,23
|
|
20250422,142200,493745600,24600,24600,24600,24600,14
|
|
20250422,142100,493401200,24600,24600,24600,24600,0
|
|
20250422,142000,493401200,24600,24600,24600,24600,43
|
|
20250422,141900,492343400,24600,24600,24600,24600,13
|
|
20250422,141800,492023600,24500,24550,24600,24500,84
|
|
20250422,141700,489960600,24600,24550,24600,24550,144
|
|
20250422,141600,486424850,24550,24550,24550,24550,0
|
|
20250422,141500,486424850,24550,24550,24550,24550,30
|
|
20250422,141400,485688350,24550,24550,24550,24550,314
|
|
20250422,141300,477979650,24500,24500,24500,24500,0
|
|
20250422,141200,477979650,24500,24500,24500,24500,52
|
|
20250422,141100,476705650,24500,24500,24500,24500,0
|
|
20250422,141000,476705650,24500,24500,24500,24500,38
|
|
20250422,140900,475774650,24500,24550,24550,24450,310
|
|
20250422,140800,468193850,24550,24550,24550,24550,0
|
|
20250422,140700,468193850,24550,24500,24550,24500,73
|
|
20250422,140600,466404800,24500,24500,24500,24500,0
|
|
20250422,140500,466404800,24500,24500,24500,24500,0
|
|
20250422,140400,466404800,24500,24500,24500,24500,53
|
|
20250422,140300,465106300,24500,24500,24500,24500,0
|
|
20250422,140200,465106300,24500,24500,24500,24500,60
|
|
20250422,140100,463636300,24500,24500,24500,24500,0
|
|
20250422,140000,463636300,24500,24500,24500,24500,1
|
|
20250422,135900,463611800,24500,24500,24500,24500,54
|
|
20250422,135800,462288800,24500,24500,24500,24500,0
|
|
20250422,135700,462288800,24500,24500,24500,24500,23
|
|
20250422,135600,461725300,24500,24500,24500,24500,35
|
|
20250422,135500,460867800,24500,24500,24500,24500,0
|
|
20250422,135400,460867800,24500,24500,24500,24500,36
|
|
20250422,135300,459985800,24500,24500,24500,24500,0
|
|
20250422,135200,459985800,24500,24500,24500,24500,13
|
|
20250422,135100,459667300,24500,24500,24500,24500,57
|
|
20250422,135000,458270800,24500,24500,24500,24500,0
|
|
20250422,134900,458270800,24500,24500,24500,24500,9
|
|
20250422,134800,458050300,24450,24450,24450,24450,0
|
|
20250422,134700,458050300,24450,24550,24550,24450,179
|
|
20250422,134600,453672300,24550,24550,24550,24550,37
|
|
20250422,134500,452763950,24550,24550,24550,24550,20
|
|
20250422,134400,452272950,24550,24550,24550,24550,14
|
|
20250422,134300,451929250,24500,24500,24500,24500,100
|
|
20250422,134200,449479250,24500,24550,24550,24500,18
|
|
20250422,134100,449037600,24550,24550,24550,24550,4
|
|
20250422,134000,448939400,24550,24550,24550,24550,36
|
|
20250422,133900,448055600,24550,24550,24550,24550,14
|
|
20250422,133800,447711900,24550,24550,24550,24550,42
|
|
20250422,133700,446680800,24550,24550,24550,24550,14
|
|
20250422,133600,446337100,24500,24500,24500,24500,0
|
|
20250422,133500,446337100,24500,24550,24550,24500,141
|
|
20250422,133400,442881950,24550,24550,24550,24550,1
|
|
20250422,133300,442857400,24550,24550,24550,24550,0
|
|
20250422,133200,442857400,24550,24550,24550,24550,70
|
|
20250422,133100,441138900,24400,24400,24400,24400,0
|
|
20250422,133000,441138900,24400,24600,24600,24400,103
|
|
20250422,132900,438618200,24500,24500,24500,24500,98
|
|
20250422,132800,436217200,24500,24550,24550,24500,106
|
|
20250422,132700,433616000,24600,24600,24600,24600,36
|
|
20250422,132600,432730400,24600,24600,24600,24600,0
|
|
20250422,132500,432730400,24600,24600,24600,24600,13
|
|
20250422,132400,432410600,24600,24600,24600,24600,37
|
|
20250422,132300,431500400,24600,24600,24600,24600,0
|
|
20250422,132200,431500400,24600,24600,24600,24550,152
|
|
20250422,132100,427768100,24600,24600,24600,24600,0
|
|
20250422,132000,427768100,24600,24600,24600,24600,16
|
|
20250422,131900,427374500,24600,24600,24600,24600,35
|
|
20250422,131800,426513500,24600,24600,24600,24600,28
|
|
20250422,131700,425824700,24600,24600,24600,24600,19
|
|
20250422,131600,425357300,24600,24600,24600,24600,54
|
|
20250422,131500,424028900,24600,24600,24600,24600,52
|
|
20250422,131400,422749700,24600,24600,24600,24600,41
|
|
20250422,131300,421741100,24600,24600,24600,24600,0
|
|
20250422,131200,421741100,24600,24600,24600,24600,22
|
|
20250422,131100,421199900,24600,24600,24600,24600,52
|
|
20250422,131000,419920700,24600,24600,24600,24600,31
|
|
20250422,130900,419158100,24600,24600,24600,24600,4
|
|
20250422,130800,419059700,24600,24600,24600,24600,86
|
|
20250422,130700,416944100,24600,24550,24600,24550,9
|
|
20250422,130600,416722950,24550,24550,24550,24550,38
|
|
20250422,130500,415790050,24550,24550,24550,24550,27
|
|
20250422,130400,415127200,24550,24550,24550,24550,1
|
|
20250422,130300,415102650,24550,24550,24550,24550,71
|
|
20250422,130200,413359600,24550,24550,24550,24550,49
|
|
20250422,130100,412156650,24550,24550,24550,24550,0
|
|
20250422,130000,412156650,24550,24550,24550,24550,72
|
|
20250422,125900,410389050,24550,24550,24550,24550,1
|
|
20250422,125800,410364500,24550,24550,24550,24550,68
|
|
20250422,125700,408695100,24550,24550,24550,24550,16
|
|
20250422,125600,408302300,24550,24550,24550,24550,0
|
|
20250422,125500,408302300,24550,24550,24550,24550,51
|
|
20250422,125400,407050250,24550,24550,24550,24550,1
|
|
20250422,125300,407025700,24550,24550,24550,24550,0
|
|
20250422,125200,407025700,24550,24550,24550,24550,44
|
|
20250422,125100,405945500,24550,24550,24550,24550,1
|
|
20250422,125000,405920950,24550,24550,24550,24550,13
|
|
20250422,124900,405601800,24500,24550,24550,24500,3
|
|
20250422,124800,405528250,24550,24550,24550,24550,0
|
|
20250422,124700,405528250,24550,24550,24550,24550,66
|
|
20250422,124600,403907950,24550,24550,24550,24550,0
|
|
20250422,124500,403907950,24550,24550,24550,24550,12
|
|
20250422,124400,403613350,24550,24550,24550,24550,41
|
|
20250422,124300,402606800,24550,24550,24550,24550,0
|
|
20250422,124200,402606800,24550,24550,24550,24550,40
|
|
20250422,124100,401624800,24550,24550,24550,24550,0
|
|
20250422,124000,401624800,24550,24550,24550,24550,94
|
|
20250422,123900,399317100,24550,24550,24550,24550,44
|
|
20250422,123800,398236900,24550,24550,24550,24550,0
|
|
20250422,123700,398236900,24550,24550,24550,24550,13
|
|
20250422,123600,397917750,24550,24550,24550,24550,51
|
|
20250422,123500,396665700,24550,24550,24550,24550,14
|
|
20250422,123400,396322000,24550,24550,24550,24550,44
|
|
20250422,123300,395241800,24550,24550,24550,24550,0
|
|
20250422,123200,395241800,24550,24550,24550,24550,13
|
|
20250422,123100,394922650,24500,24500,24500,24500,0
|
|
20250422,123000,394922650,24500,24550,24550,24500,145
|
|
20250422,122900,391369500,24550,24500,24550,24500,10
|
|
20250422,122800,391124450,24550,24550,24550,24550,49
|
|
20250422,122700,389921500,24550,24500,24550,24500,60
|
|
20250422,122600,388449000,24500,24500,24500,24500,36
|
|
20250422,122500,387567000,24500,24500,24500,24500,13
|
|
20250422,122400,387248500,24500,24500,24500,24500,1
|
|
20250422,122300,387224000,24500,24500,24500,24500,59
|
|
20250422,122200,385778500,24500,24500,24500,24500,14
|
|
20250422,122100,385435500,24500,24500,24500,24500,0
|
|
20250422,122000,385435500,24500,24500,24500,24500,48
|
|
20250422,121900,384259500,24500,24500,24500,24500,1
|
|
20250422,121800,384235000,24500,24500,24500,24500,41
|
|
20250422,121700,383230500,24500,24500,24500,24500,15
|
|
20250422,121600,382863000,24450,24450,24450,24450,24
|
|
20250422,121500,382276200,24500,24500,24500,24500,47
|
|
20250422,121400,381124700,24500,24500,24500,24500,25
|
|
20250422,121300,380512200,24500,24500,24500,24500,0
|
|
20250422,121200,380512200,24500,24500,24500,24500,54
|
|
20250422,121100,379189200,24450,24450,24450,24450,0
|
|
20250422,121000,379189200,24450,24500,24500,24450,56
|
|
20250422,120900,377817400,24500,24500,24500,24500,6
|
|
20250422,120800,377670400,24500,24500,24500,24500,0
|
|
20250422,120700,377670400,24500,24500,24500,24500,66
|
|
20250422,120600,376053400,24500,24500,24500,24500,15
|
|
20250422,120500,375685900,24550,24550,24550,24550,13
|
|
20250422,120400,375366750,24550,24550,24550,24550,56
|
|
20250422,120300,373991950,24550,24550,24550,24550,0
|
|
20250422,120200,373991950,24550,24550,24550,24550,37
|
|
20250422,120100,373083600,24550,24550,24550,24550,0
|
|
20250422,120000,373083600,24550,24550,24550,24550,13
|
|
20250422,115900,372764450,24550,24550,24550,24550,226
|
|
20250422,115800,367216150,24550,24550,24550,24550,458
|
|
20250422,115700,355972250,24550,24550,24550,24550,14
|
|
20250422,115600,355628550,24550,24550,24550,24550,36
|
|
20250422,115500,354744750,24550,24550,24550,24550,13
|
|
20250422,115400,354425600,24550,24500,24550,24500,125
|
|
20250422,115300,351358050,24500,24500,24500,24500,0
|
|
20250422,115200,351358050,24500,24500,24500,24500,14
|
|
20250422,115100,351015050,24450,24450,24450,24450,0
|
|
20250422,115000,351015050,24450,24500,24500,24450,164
|
|
20250422,114900,346997100,24550,24550,24550,24550,1
|
|
20250422,114800,346972550,24550,24550,24550,24550,62
|
|
20250422,114700,345450450,24550,24550,24550,24550,14
|
|
20250422,114600,345106750,24550,24550,24550,24550,30
|
|
20250422,114500,344370250,24550,24550,24550,24550,17
|
|
20250422,114400,343952900,24550,24550,24550,24550,1
|
|
20250422,114300,343928350,24550,24550,24550,24550,34
|
|
20250422,114200,343093650,24550,24550,24550,24550,11
|
|
20250422,114100,342823600,24500,24500,24500,24500,150
|
|
20250422,114000,339148600,24500,24550,24550,24500,55
|
|
20250422,113900,337798400,24550,24500,24600,24500,1130
|
|
20250422,113800,310078650,24500,24500,24500,24500,49
|
|
20250422,113700,308878150,24500,24450,24500,24450,157
|
|
20250422,113600,305038950,24450,24450,24450,24450,60
|
|
20250422,113500,303571950,24450,24450,24450,24450,50
|
|
20250422,113400,302349450,24450,24450,24450,24450,1
|
|
20250422,113300,302325000,24500,24500,24500,24500,76
|
|
20250422,113200,300463000,24500,24450,24500,24450,198
|
|
20250422,113100,295621300,24450,24450,24450,24450,0
|
|
20250422,113000,295621300,24450,24450,24500,24450,271
|
|
20250422,112900,288994700,24450,24500,24500,24450,111
|
|
20250422,112800,286280500,24500,24500,24500,24400,3
|
|
20250422,112700,286207100,24400,24450,24500,24400,242
|
|
20250422,112600,280290350,24450,24450,24450,24450,59
|
|
20250422,112500,278847800,24450,24400,24450,24400,114
|
|
20250422,112400,276064550,24400,24400,24400,24400,13
|
|
20250422,112300,275747350,24400,24400,24400,24400,0
|
|
20250422,112200,275747350,24400,24400,24400,24400,187
|
|
20250422,112100,271184550,24400,24400,24400,24400,6
|
|
20250422,112000,271038150,24400,24400,24400,24400,14
|
|
20250422,111900,270696550,24400,24400,24400,24400,53
|
|
20250422,111800,269403350,24400,24400,24400,24400,0
|
|
20250422,111700,269403350,24400,24400,24400,24400,79
|
|
20250422,111600,267475750,24450,24450,24450,24450,6
|
|
20250422,111500,267329050,24450,24400,24450,24400,89
|
|
20250422,111400,265156800,24400,24400,24400,24400,24
|
|
20250422,111300,264571200,24400,24400,24400,24400,12
|
|
20250422,111200,264278400,24400,24400,24400,24400,48
|
|
20250422,111100,263107200,24400,24400,24400,24400,29
|
|
20250422,111000,262399600,24400,24400,24400,24400,12
|
|
20250422,110900,262106800,24400,24400,24400,24400,50
|
|
20250422,110800,260886800,24400,24400,24400,24400,1
|
|
20250422,110700,260862400,24350,24350,24350,24350,0
|
|
20250422,110600,260862400,24350,24350,24350,24350,0
|
|
20250422,110500,260862400,24350,24350,24350,24350,0
|
|
20250422,110400,260862400,24350,24300,24350,24300,417
|
|
20250422,110300,250726650,24250,24250,24250,24250,1
|
|
20250422,110200,250702400,24250,24250,24250,24250,1
|
|
20250422,110100,250678150,24250,24250,24250,24250,0
|
|
20250422,110000,250678150,24250,24250,24250,24250,0
|
|
20250422,105900,250678150,24250,24250,24250,24250,0
|
|
20250422,105800,250678150,24250,24250,24250,24250,0
|
|
20250422,105700,250678150,24250,24250,24250,24250,0
|
|
20250422,105600,250678150,24250,24250,24250,24250,0
|
|
20250422,105500,250678150,24250,24250,24250,24250,5
|
|
20250422,105400,250556900,24250,24250,24250,24250,0
|
|
20250422,105300,250556900,24250,24250,24250,24250,93
|
|
20250422,105200,248301650,24250,24250,24250,24250,0
|
|
20250422,105100,248301650,24250,24250,24250,24250,0
|
|
20250422,105000,248301650,24250,24250,24250,24250,48
|
|
20250422,104900,247137650,24250,24250,24250,24250,0
|
|
20250422,104800,247137650,24250,24250,24250,24250,0
|
|
20250422,104700,247137650,24250,24250,24250,24250,37
|
|
20250422,104600,246240400,24250,24250,24250,24250,137
|
|
20250422,104500,242918150,24300,24300,24300,24300,20
|
|
20250422,104400,242432150,24300,24300,24300,24300,0
|
|
20250422,104300,242432150,24300,24300,24300,24300,0
|
|
20250422,104200,242432150,24300,24300,24300,24300,39
|
|
20250422,104100,241484450,24300,24300,24300,24300,11
|
|
20250422,104000,241217150,24300,24300,24300,24300,50
|
|
20250422,103900,240002150,24300,24300,24300,24300,113
|
|
20250422,103800,237256250,24350,24350,24350,24350,144
|
|
20250422,103700,233749850,24350,24350,24350,24350,53
|
|
20250422,103600,232459300,24300,24300,24300,24300,7
|
|
20250422,103500,232289200,24300,24350,24350,24300,365
|
|
20250422,103400,223411400,24350,24350,24350,24350,77
|
|
20250422,103300,221536450,24300,24300,24350,24300,387
|
|
20250422,103200,212126850,24250,24250,24250,24250,0
|
|
20250422,103100,212126850,24250,24250,24250,24250,390
|
|
20250422,103000,202669350,24250,24250,24250,24250,1
|
|
20250422,102900,202645100,24200,24200,24200,24200,0
|
|
20250422,102800,202645100,24200,24200,24200,24200,418
|
|
20250422,102700,192529500,24150,24150,24150,24150,23
|
|
20250422,102600,191974050,24250,24250,24250,24250,97
|
|
20250422,102500,189621800,24200,24200,24200,24200,0
|
|
20250422,102400,189621800,24200,24200,24200,24200,2
|
|
20250422,102300,189573400,24200,24200,24200,24200,0
|
|
20250422,102200,189573400,24200,24200,24200,24200,0
|
|
20250422,102100,189573400,24200,24200,24200,24200,1
|
|
20250422,102000,189549200,24050,24050,24050,24050,0
|
|
20250422,101900,189549200,24050,24050,24050,24050,549
|
|
20250422,101800,176345750,24100,24100,24100,24100,125
|
|
20250422,101700,173333250,24150,24150,24150,24150,111
|
|
20250422,101600,170652600,24250,24250,24250,24250,0
|
|
20250422,101500,170652600,24250,24200,24250,24200,10
|
|
20250422,101400,170410550,24250,24250,24250,24250,1
|
|
20250422,101300,170386300,24250,24250,24250,24250,0
|
|
20250422,101200,170386300,24250,24250,24250,24250,0
|
|
20250422,101100,170386300,24250,24250,24250,24250,13
|
|
20250422,101000,170071050,24200,24200,24200,24200,151
|
|
20250422,100900,166416850,24300,24300,24300,24300,0
|
|
20250422,100800,166416850,24300,24300,24300,24300,29
|
|
20250422,100700,165712150,24300,24300,24300,24300,34
|
|
20250422,100600,164885950,24300,24250,24300,24250,28
|
|
20250422,100500,164206200,24250,24250,24250,24250,1
|
|
20250422,100400,164181950,24200,24200,24200,24200,0
|
|
20250422,100300,164181950,24200,24200,24200,24200,0
|
|
20250422,100200,164181950,24200,24200,24200,24200,0
|
|
20250422,100100,164181950,24200,24200,24200,24200,200
|
|
20250422,100000,159341950,24200,24200,24200,24200,2
|
|
20250422,095900,159293550,24200,24200,24200,24200,300
|
|
20250422,095800,152033550,24300,24300,24300,24300,0
|
|
20250422,095700,152033550,24300,24300,24300,24300,13
|
|
20250422,095600,151717650,24300,24300,24300,24300,12
|
|
20250422,095500,151426050,24300,24300,24300,24300,6
|
|
20250422,095400,151280250,24300,24300,24300,24300,20
|
|
20250422,095300,150794250,24250,24250,24250,24250,1
|
|
20250422,095200,150770000,24200,24200,24200,24200,0
|
|
20250422,095100,150770000,24200,24200,24200,24200,41
|
|
20250422,095000,149777800,24200,24200,24200,24200,39
|
|
20250422,094900,148834000,24300,24300,24300,24300,19
|
|
20250422,094800,148372300,24300,24300,24300,24300,12
|
|
20250422,094700,148080700,24300,24300,24300,24300,0
|
|
20250422,094600,148080700,24300,24300,24300,24300,0
|
|
20250422,094500,148080700,24300,24300,24300,24300,0
|
|
20250422,094400,148080700,24300,24200,24300,24200,7
|
|
20250422,094300,147911200,24200,24200,24200,24200,0
|
|
20250422,094200,147911200,24200,24200,24200,24200,0
|
|
20250422,094100,147911200,24200,24200,24200,24200,0
|
|
20250422,094000,147911200,24200,24200,24200,24200,186
|
|
20250422,093900,143410000,24200,24300,24300,24200,176
|
|
20250422,093800,139150300,24300,24300,24300,24300,0
|
|
20250422,093700,139150300,24300,24300,24300,24300,24
|
|
20250422,093600,138567100,24300,24300,24300,24300,7
|
|
20250422,093500,138397000,24250,24250,24250,24250,0
|
|
20250422,093400,138397000,24250,24300,24300,24250,136
|
|
20250422,093300,135095400,24300,24300,24300,24300,0
|
|
20250422,093200,135095400,24300,24300,24300,24300,0
|
|
20250422,093100,135095400,24300,24300,24300,24300,79
|
|
20250422,093000,133175700,24350,24350,24350,24350,0
|
|
20250422,092900,133175700,24350,24350,24350,24350,0
|
|
20250422,092800,133175700,24350,24350,24350,24350,1
|
|
20250422,092700,133151350,24350,24350,24350,24350,506
|
|
20250422,092600,120830250,24350,24350,24350,24350,0
|
|
20250422,092500,120830250,24350,24350,24450,24350,1480
|
|
20250422,092400,84715950,24300,24350,24350,24250,311
|
|
20250422,092300,77147900,24300,24300,24300,24300,208
|
|
20250422,092200,72093500,24300,24300,24350,24300,190
|
|
20250422,092100,67476400,24300,24300,24300,24300,36
|
|
20250422,092000,66601600,24300,24250,24300,24250,131
|
|
20250422,091900,63423850,24250,24250,24250,24250,1
|
|
20250422,091800,63399600,24250,24250,24250,24250,105
|
|
20250422,091700,60853350,24300,24250,24300,24250,142
|
|
20250422,091600,57403550,24200,24200,24200,24200,0
|
|
20250422,091500,57403550,24200,24200,24200,24200,308
|
|
20250422,091400,49949950,24200,24200,24200,24200,24
|
|
20250422,091300,49369150,24200,24200,24200,24200,469
|
|
20250422,091200,38019350,24050,24150,24200,24050,803
|
|
20250422,091100,18610250,24050,24050,24050,24050,200
|
|
20250422,091000,13800250,24150,24150,24150,24150,104
|
|
20250422,090900,11288650,24000,24000,24050,24000,118
|
|
20250422,090800,8454950,24000,24000,24000,24000,82
|
|
20250422,090700,6486950,24000,24000,24000,24000,0
|
|
20250422,090600,6486950,24000,24000,24000,24000,8
|
|
20250422,090500,6294950,24150,24100,24150,24100,120
|
|
20250422,090400,3397700,24000,24000,24000,24000,0
|
|
20250422,090300,3397700,24000,24000,24000,24000,50
|
|
20250422,090200,2197700,23950,23950,23950,23950,6
|
|
20250422,090100,2054000,23850,23850,23850,23850,41
|
|
20250422,090000,1076150,23850,23950,23950,23850,45
|