616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191300,892052610,3480,3480,3480,3480,8032
|
|
20240425,191200,892052610,3480,3480,3480,3480,0
|
|
20240425,191100,892052610,3480,3480,3480,3480,0
|
|
20240425,191000,892052610,3480,3480,3480,3480,0
|
|
20240425,190900,892052610,3480,3480,3480,3480,0
|
|
20240425,190800,892052610,3480,3480,3480,3480,0
|
|
20240425,190700,892052610,3480,3480,3480,3480,0
|
|
20240425,190600,892052610,3480,3480,3480,3480,0
|
|
20240425,190500,892052610,3480,3480,3480,3480,0
|
|
20240425,190400,892052610,3480,3480,3480,3480,0
|
|
20240425,190300,892052610,3480,3480,3480,3480,0
|
|
20240425,190200,892052610,3480,3480,3480,3480,0
|
|
20240425,190100,892052610,3480,3480,3480,3480,0
|
|
20240425,190000,892052610,3480,3480,3480,3480,0
|
|
20240425,185900,892052610,3480,3480,3480,3480,0
|
|
20240425,185800,892052610,3480,3480,3480,3480,0
|
|
20240425,185700,892052610,3480,3480,3480,3480,0
|
|
20240425,185600,892052610,3480,3480,3480,3480,0
|
|
20240425,185500,892052610,3480,3480,3480,3480,0
|
|
20240425,185400,892052610,3480,3480,3480,3480,0
|
|
20240425,185300,892052610,3480,3480,3480,3480,0
|
|
20240425,185200,892052610,3480,3480,3480,3480,0
|
|
20240425,185100,892052610,3480,3480,3480,3480,0
|
|
20240425,185000,892052610,3480,3480,3480,3480,0
|
|
20240425,184900,892052610,3480,3480,3480,3480,0
|
|
20240425,184800,892052610,3480,3480,3480,3480,0
|
|
20240425,184700,892052610,3480,3480,3480,3480,0
|
|
20240425,184600,892052610,3480,3480,3480,3480,0
|
|
20240425,184500,892052610,3480,3480,3480,3480,0
|
|
20240425,184400,892052610,3480,3480,3480,3480,0
|
|
20240425,184300,892052610,3480,3480,3480,3480,8032
|
|
20240425,184200,892052610,3480,3480,3480,3480,0
|
|
20240425,184100,892052610,3480,3480,3480,3480,0
|
|
20240425,184000,892052610,3480,3480,3480,3480,0
|
|
20240425,183900,892052610,3480,3480,3480,3480,0
|
|
20240425,183800,892052610,3480,3480,3480,3480,0
|
|
20240425,183700,892052610,3480,3480,3480,3480,0
|
|
20240425,183600,892052610,3480,3480,3480,3480,0
|
|
20240425,183500,892052610,3480,3480,3480,3480,0
|
|
20240425,183400,892052610,3480,3480,3480,3480,0
|
|
20240425,183300,892052610,3480,3480,3480,3480,0
|
|
20240425,183200,892052610,3480,3480,3480,3480,0
|
|
20240425,183100,892052610,3480,3480,3480,3480,0
|
|
20240425,183000,892052610,3480,3480,3480,3480,0
|
|
20240425,182900,892052610,3480,3480,3480,3480,0
|
|
20240425,182800,892052610,3480,3480,3480,3480,0
|
|
20240425,182700,892052610,3480,3480,3480,3480,0
|
|
20240425,182600,892052610,3480,3480,3480,3480,0
|
|
20240425,182500,892052610,3480,3480,3480,3480,0
|
|
20240425,182400,892052610,3480,3480,3480,3480,0
|
|
20240425,182300,892052610,3480,3480,3480,3480,0
|
|
20240425,182200,892052610,3480,3480,3480,3480,0
|
|
20240425,182100,892052610,3480,3480,3480,3480,0
|
|
20240425,182000,892052610,3480,3480,3480,3480,0
|
|
20240425,181900,892052610,3480,3480,3480,3480,0
|
|
20240425,181800,892052610,3480,3480,3480,3480,0
|
|
20240425,181700,892052610,3480,3480,3480,3480,0
|
|
20240425,181600,892052610,3480,3480,3480,3480,0
|
|
20240425,181500,892052610,3480,3480,3480,3480,0
|
|
20240425,181400,892052610,3480,3480,3480,3480,0
|
|
20240425,181300,892052610,3480,3480,3480,3480,8032
|
|
20240425,181200,892052610,3480,3480,3480,3480,0
|
|
20240425,181100,892052610,3480,3480,3480,3480,0
|
|
20240425,181000,892052610,3480,3480,3480,3480,0
|
|
20240425,180900,892052610,3480,3480,3480,3480,0
|
|
20240425,180800,892052610,3480,3480,3480,3480,0
|
|
20240425,180700,892052610,3480,3480,3480,3480,0
|
|
20240425,180600,892052610,3480,3480,3480,3480,0
|
|
20240425,180500,892052610,3480,3480,3480,3480,0
|
|
20240425,180400,892052610,3480,3480,3480,3480,0
|
|
20240425,180300,892052610,3480,3480,3480,3480,0
|
|
20240425,180200,892052610,3480,3480,3480,3480,0
|
|
20240425,180100,892052610,3480,3480,3480,3480,0
|
|
20240425,180000,892052610,3480,3480,3480,3480,0
|
|
20240425,175900,892052610,3480,3480,3480,3480,0
|
|
20240425,175800,892052610,3480,3480,3480,3480,0
|
|
20240425,175700,892052610,3480,3480,3480,3480,0
|
|
20240425,175600,892052610,3480,3480,3480,3480,0
|
|
20240425,175500,892052610,3480,3480,3480,3480,0
|
|
20240425,175400,892052610,3480,3480,3480,3480,0
|
|
20240425,175300,892052610,3480,3480,3480,3480,0
|
|
20240425,175200,892052610,3480,3480,3480,3480,0
|
|
20240425,175100,892052610,3480,3480,3480,3480,0
|
|
20240425,175000,892052610,3480,3480,3480,3480,0
|
|
20240425,174900,892052610,3480,3480,3480,3480,0
|
|
20240425,174800,892052610,3480,3480,3480,3480,0
|
|
20240425,174700,892052610,3480,3480,3480,3480,0
|
|
20240425,174600,892052610,3480,3480,3480,3480,0
|
|
20240425,174500,892052610,3480,3480,3480,3480,0
|
|
20240425,174400,892052610,3480,3480,3480,3480,0
|
|
20240425,174300,892052610,3480,3480,3480,3480,8032
|
|
20240425,174200,892052610,3480,3480,3480,3480,0
|
|
20240425,174100,892052610,3480,3480,3480,3480,0
|
|
20240425,174000,892052610,3480,3480,3480,3480,0
|
|
20240425,173900,892052610,3480,3480,3480,3480,0
|
|
20240425,173800,892052610,3480,3480,3480,3480,0
|
|
20240425,173700,892052610,3480,3480,3480,3480,0
|
|
20240425,173600,892052610,3480,3480,3480,3480,0
|
|
20240425,173500,892052610,3480,3480,3480,3480,0
|
|
20240425,173400,892052610,3480,3480,3480,3480,0
|
|
20240425,173300,892052610,3480,3480,3480,3480,0
|
|
20240425,173200,892052610,3480,3480,3480,3480,0
|
|
20240425,173100,892052610,3480,3480,3480,3480,0
|
|
20240425,173000,892052610,3480,3480,3480,3480,0
|
|
20240425,172900,892052610,3480,3480,3480,3480,0
|
|
20240425,172800,892052610,3480,3480,3480,3480,0
|
|
20240425,172700,892052610,3480,3480,3480,3480,0
|
|
20240425,172600,892052610,3480,3480,3480,3480,0
|
|
20240425,172500,892052610,3480,3480,3480,3480,0
|
|
20240425,172400,892052610,3480,3480,3480,3480,0
|
|
20240425,172300,892052610,3480,3480,3480,3480,0
|
|
20240425,172200,892052610,3480,3480,3480,3480,0
|
|
20240425,172100,892052610,3480,3480,3480,3480,0
|
|
20240425,172000,892052610,3480,3480,3480,3480,0
|
|
20240425,171900,892052610,3480,3480,3480,3480,0
|
|
20240425,171800,892052610,3480,3480,3480,3480,0
|
|
20240425,171700,892052610,3480,3480,3480,3480,0
|
|
20240425,171600,892052610,3480,3480,3480,3480,0
|
|
20240425,171500,892052610,3480,3480,3480,3480,0
|
|
20240425,171400,892052610,3480,3480,3480,3480,0
|
|
20240425,171300,892052610,3480,3480,3480,3480,8032
|
|
20240425,171200,892052610,3480,3480,3480,3480,0
|
|
20240425,171100,892052610,3480,3480,3480,3480,0
|
|
20240425,171000,892052610,3480,3480,3480,3480,0
|
|
20240425,170900,892052610,3480,3480,3480,3480,0
|
|
20240425,170800,892052610,3480,3480,3480,3480,0
|
|
20240425,170700,892052610,3480,3480,3480,3480,0
|
|
20240425,170600,892052610,3480,3480,3480,3480,0
|
|
20240425,170500,892052610,3480,3480,3480,3480,0
|
|
20240425,170400,892052610,3480,3480,3480,3480,0
|
|
20240425,170300,892052610,3480,3480,3480,3480,0
|
|
20240425,170200,892052610,3480,3480,3480,3480,0
|
|
20240425,170100,892052610,3480,3480,3480,3480,0
|
|
20240425,170000,892052610,3480,3480,3480,3480,0
|
|
20240425,165900,892052610,3480,3480,3480,3480,0
|
|
20240425,165800,892052610,3480,3480,3480,3480,0
|
|
20240425,165700,892052610,3480,3480,3480,3480,0
|
|
20240425,165600,892052610,3480,3480,3480,3480,0
|
|
20240425,165500,892052610,3480,3480,3480,3480,0
|
|
20240425,165400,892052610,3480,3480,3480,3480,0
|
|
20240425,165300,892052610,3480,3480,3480,3480,0
|
|
20240425,165200,892052610,3480,3480,3480,3480,0
|
|
20240425,165100,892052610,3480,3480,3480,3480,0
|
|
20240425,165000,892052610,3480,3480,3480,3480,0
|
|
20240425,164900,892052610,3480,3480,3480,3480,0
|
|
20240425,164800,892052610,3480,3480,3480,3480,0
|
|
20240425,164700,892052610,3480,3480,3480,3480,0
|
|
20240425,164600,892052610,3480,3480,3480,3480,0
|
|
20240425,164500,892052610,3480,3480,3480,3480,0
|
|
20240425,164400,892052610,3480,3480,3480,3480,0
|
|
20240425,164300,892052610,3480,3480,3480,3480,8032
|
|
20240425,164200,892052610,3480,3480,3480,3480,0
|
|
20240425,164100,892052610,3480,3480,3480,3480,0
|
|
20240425,164000,892052610,3480,3480,3480,3480,0
|
|
20240425,163900,892052610,3480,3480,3480,3480,0
|
|
20240425,163800,892052610,3480,3480,3480,3480,0
|
|
20240425,163700,892052610,3480,3480,3480,3480,0
|
|
20240425,163600,892052610,3480,3480,3480,3480,0
|
|
20240425,163500,892052610,3480,3480,3480,3480,0
|
|
20240425,163400,892052610,3480,3480,3480,3480,0
|
|
20240425,163300,892052610,3480,3480,3480,3480,0
|
|
20240425,163200,892052610,3480,3480,3480,3480,0
|
|
20240425,163100,892052610,3480,3480,3480,3480,0
|
|
20240425,163000,892052610,3480,3480,3480,3480,0
|
|
20240425,162900,892052610,3480,3480,3480,3480,0
|
|
20240425,162800,892052610,3480,3480,3480,3480,0
|
|
20240425,162700,892052610,3480,3480,3480,3480,0
|
|
20240425,162600,892052610,3480,3480,3480,3480,0
|
|
20240425,162500,892052610,3480,3480,3480,3480,0
|
|
20240425,162400,892052610,3480,3480,3480,3480,0
|
|
20240425,162300,892052610,3480,3480,3480,3480,0
|
|
20240425,162200,892052610,3480,3480,3480,3480,0
|
|
20240425,162100,892052610,3480,3480,3480,3480,0
|
|
20240425,162000,892052610,3480,3480,3480,3480,0
|
|
20240425,161900,892052610,3480,3480,3480,3480,0
|
|
20240425,161800,892052610,3480,3480,3480,3480,0
|
|
20240425,161700,892052610,3480,3480,3480,3480,0
|
|
20240425,161600,892052610,3480,3480,3480,3480,0
|
|
20240425,161500,892052610,3480,3480,3480,3480,0
|
|
20240425,161400,892052610,3480,3480,3480,3480,0
|
|
20240425,161300,892052610,3480,3480,3480,3480,8032
|
|
20240425,161200,892052610,3480,3480,3480,3480,0
|
|
20240425,161100,892052610,3480,3480,3480,3480,0
|
|
20240425,161000,892052610,3480,3480,3480,3480,0
|
|
20240425,160900,892052610,3480,3480,3480,3480,0
|
|
20240425,160800,892052610,3480,3480,3480,3480,0
|
|
20240425,160700,892052610,3480,3480,3480,3480,0
|
|
20240425,160600,892052610,3480,3480,3480,3480,0
|
|
20240425,160500,892052610,3480,3480,3480,3480,0
|
|
20240425,160400,892052610,3480,3480,3480,3480,0
|
|
20240425,160300,892052610,3480,3480,3480,3480,0
|
|
20240425,160200,892052610,3480,3480,3480,3480,0
|
|
20240425,160100,892052610,3480,3480,3480,3480,0
|
|
20240425,160000,892052610,3480,3480,3480,3480,0
|
|
20240425,155900,892052610,3480,3480,3480,3480,0
|
|
20240425,155800,892052610,3480,3480,3480,3480,0
|
|
20240425,155700,892052610,3480,3480,3480,3480,0
|
|
20240425,155600,892052610,3480,3480,3480,3480,0
|
|
20240425,155500,892052610,3480,3480,3480,3480,0
|
|
20240425,155400,892052610,3480,3480,3480,3480,0
|
|
20240425,155300,892052610,3480,3480,3480,3480,0
|
|
20240425,155200,892052610,3480,3480,3480,3480,0
|
|
20240425,155100,892052610,3480,3480,3480,3480,0
|
|
20240425,155000,892052610,3480,3480,3480,3480,0
|
|
20240425,154900,892052610,3480,3480,3480,3480,0
|
|
20240425,154800,892052610,3480,3480,3480,3480,0
|
|
20240425,154700,892052610,3480,3480,3480,3480,0
|
|
20240425,154600,892052610,3480,3480,3480,3480,0
|
|
20240425,154500,892052610,3480,3480,3480,3480,0
|
|
20240425,154400,892052610,3480,3480,3480,3480,0
|
|
20240425,154300,892052610,3480,3480,3480,3480,8032
|
|
20240425,154200,892052610,3480,3480,3480,3480,0
|
|
20240425,154100,892052610,3480,3480,3480,3480,0
|
|
20240425,154000,892052610,3480,3480,3480,3480,0
|
|
20240425,153900,892052610,3480,3480,3480,3480,0
|
|
20240425,153800,892052610,3480,3480,3480,3480,0
|
|
20240425,153700,892052610,3480,3480,3480,3480,0
|
|
20240425,153600,892052610,3480,3480,3480,3480,0
|
|
20240425,153500,892052610,3480,3480,3480,3480,0
|
|
20240425,153400,892052610,3480,3480,3480,3480,0
|
|
20240425,153300,892052610,3480,3480,3480,3480,0
|
|
20240425,153200,892052610,3480,3480,3480,3480,0
|
|
20240425,153100,892052610,3480,3480,3480,3480,0
|
|
20240425,153000,892052610,3480,3480,3480,3480,8032
|
|
20240425,152900,864101250,3495,3495,3495,3495,0
|
|
20240425,152800,864101250,3495,3495,3495,3495,0
|
|
20240425,152700,864101250,3495,3495,3495,3495,0
|
|
20240425,152600,864101250,3495,3495,3495,3495,0
|
|
20240425,152500,864101250,3495,3495,3495,3495,0
|
|
20240425,152400,864101250,3495,3495,3495,3495,0
|
|
20240425,152300,864101250,3495,3495,3495,3495,0
|
|
20240425,152200,864101250,3495,3495,3495,3495,0
|
|
20240425,152100,864101250,3495,3495,3495,3495,0
|
|
20240425,152000,864101250,3495,3495,3495,3495,0
|
|
20240425,151900,864101250,3495,3490,3495,3490,285
|
|
20240425,151800,863106590,3490,3490,3490,3490,386
|
|
20240425,151700,861759450,3490,3485,3490,3485,35
|
|
20240425,151600,861637320,3485,3485,3485,3485,84
|
|
20240425,151500,861344580,3485,3485,3485,3485,1
|
|
20240425,151400,861341095,3495,3495,3495,3495,0
|
|
20240425,151300,861341095,3495,3495,3495,3495,1
|
|
20240425,151200,861337600,3490,3490,3490,3490,0
|
|
20240425,151100,861337600,3490,3495,3495,3490,35
|
|
20240425,151000,861215425,3490,3485,3490,3480,9224
|
|
20240425,150900,829106955,3490,3490,3490,3490,13
|
|
20240425,150800,829061585,3490,3495,3495,3490,87
|
|
20240425,150700,828757825,3495,3490,3495,3490,517
|
|
20240425,150600,826953255,3485,3485,3485,3485,1
|
|
20240425,150500,826949770,3490,3490,3490,3490,400
|
|
20240425,150400,825553770,3495,3495,3495,3495,5
|
|
20240425,150300,825536295,3485,3495,3495,3485,156
|
|
20240425,150200,824992075,3495,3495,3495,3495,0
|
|
20240425,150100,824992075,3495,3490,3495,3490,4
|
|
20240425,150000,824978100,3490,3490,3490,3490,15
|
|
20240425,145900,824925750,3495,3490,3495,3490,489
|
|
20240425,145800,823218595,3490,3490,3490,3490,0
|
|
20240425,145700,823218595,3490,3495,3495,3490,568
|
|
20240425,145600,821236195,3495,3490,3495,3490,720
|
|
20240425,145500,818721055,3490,3490,3490,3490,16
|
|
20240425,145400,818665215,3490,3490,3490,3490,15
|
|
20240425,145300,818612865,3495,3495,3495,3495,0
|
|
20240425,145200,818612865,3495,3495,3495,3495,0
|
|
20240425,145100,818612865,3495,3495,3495,3495,0
|
|
20240425,145000,818612865,3495,3495,3495,3495,30
|
|
20240425,144900,818508015,3495,3495,3495,3495,0
|
|
20240425,144800,818508015,3495,3495,3495,3495,5
|
|
20240425,144700,818490540,3480,3480,3480,3480,0
|
|
20240425,144600,818490540,3480,3480,3480,3480,0
|
|
20240425,144500,818490540,3480,3480,3480,3480,0
|
|
20240425,144400,818490540,3480,3490,3490,3480,3500
|
|
20240425,144300,806307015,3500,3500,3500,3500,0
|
|
20240425,144200,806307015,3500,3500,3500,3500,0
|
|
20240425,144100,806307015,3500,3495,3500,3495,4
|
|
20240425,144000,806293025,3500,3495,3500,3495,104
|
|
20240425,143900,805929055,3495,3495,3495,3495,0
|
|
20240425,143800,805929055,3495,3495,3495,3495,2
|
|
20240425,143700,805922065,3495,3495,3495,3495,0
|
|
20240425,143600,805922065,3495,3495,3495,3495,0
|
|
20240425,143500,805922065,3495,3495,3495,3495,22
|
|
20240425,143400,805845175,3495,3495,3495,3495,0
|
|
20240425,143300,805845175,3495,3500,3500,3495,54
|
|
20240425,143200,805656440,3500,3500,3505,3495,4
|
|
20240425,143100,805642440,3495,3495,3495,3495,352
|
|
20240425,143000,804412200,3500,3500,3500,3500,0
|
|
20240425,142900,804412200,3500,3500,3500,3500,12
|
|
20240425,142800,804370200,3500,3500,3500,3500,35
|
|
20240425,142700,804247700,3500,3500,3500,3500,0
|
|
20240425,142600,804247700,3500,3500,3500,3500,0
|
|
20240425,142500,804247700,3500,3500,3500,3500,0
|
|
20240425,142400,804247700,3500,3500,3500,3500,10
|
|
20240425,142300,804212700,3505,3505,3505,3505,170
|
|
20240425,142200,803616850,3510,3510,3510,3510,0
|
|
20240425,142100,803616850,3510,3510,3510,3510,0
|
|
20240425,142000,803616850,3510,3510,3510,3510,0
|
|
20240425,141900,803616850,3510,3510,3510,3510,0
|
|
20240425,141800,803616850,3510,3510,3510,3510,4
|
|
20240425,141700,803602810,3510,3510,3515,3510,15
|
|
20240425,141600,803550150,3510,3505,3515,3505,111
|
|
20240425,141500,803160680,3505,3505,3505,3505,100
|
|
20240425,141400,802810180,3505,3505,3505,3505,13
|
|
20240425,141300,802764615,3505,3505,3505,3505,12
|
|
20240425,141200,802722555,3505,3505,3505,3505,2
|
|
20240425,141100,802715545,3510,3510,3510,3510,0
|
|
20240425,141000,802715545,3510,3500,3510,3500,23
|
|
20240425,140900,802635030,3510,3510,3510,3510,0
|
|
20240425,140800,802635030,3510,3500,3510,3500,9
|
|
20240425,140700,802603480,3505,3495,3505,3495,122
|
|
20240425,140600,802176480,3485,3485,3485,3485,0
|
|
20240425,140500,802176480,3485,3490,3490,3485,500
|
|
20240425,140400,800433925,3500,3500,3500,3500,0
|
|
20240425,140300,800433925,3500,3495,3500,3495,947
|
|
20240425,140200,797119430,3500,3495,3500,3495,1201
|
|
20240425,140100,792921930,3500,3500,3500,3500,0
|
|
20240425,140000,792921930,3500,3500,3500,3500,100
|
|
20240425,135900,792571930,3505,3505,3505,3505,93
|
|
20240425,135800,792245965,3505,3505,3505,3505,10
|
|
20240425,135700,792210915,3505,3500,3505,3500,3
|
|
20240425,135600,792200405,3510,3500,3510,3500,5
|
|
20240425,135500,792182880,3495,3495,3495,3495,894
|
|
20240425,135400,789058350,3495,3495,3495,3495,2
|
|
20240425,135300,789051360,3495,3495,3495,3495,1
|
|
20240425,135200,789047865,3515,3510,3515,3510,3
|
|
20240425,135100,789037325,3510,3510,3515,3510,216
|
|
20240425,135000,788278680,3515,3515,3515,3515,0
|
|
20240425,134900,788278680,3515,3510,3515,3510,3
|
|
20240425,134800,788268140,3515,3515,3515,3515,0
|
|
20240425,134700,788268140,3515,3510,3515,3510,6
|
|
20240425,134600,788247055,3520,3510,3520,3510,1001
|
|
20240425,134500,784728540,3515,3505,3515,3505,3
|
|
20240425,134400,784718005,3510,3505,3510,3505,103
|
|
20240425,134300,784356480,3490,3490,3490,3490,33735
|
|
20240425,134200,666621330,3490,3490,3490,3490,0
|
|
20240425,134100,666621330,3490,3490,3490,3490,2944
|
|
20240425,134000,656346770,3490,3490,3490,3490,601
|
|
20240425,133900,654249280,3490,3490,3490,3490,4197
|
|
20240425,133800,639601750,3495,3495,3495,3495,0
|
|
20240425,133700,639601750,3495,3495,3495,3495,50
|
|
20240425,133600,639427000,3495,3500,3510,3490,19622
|
|
20240425,133500,570873090,3510,3510,3510,3510,1
|
|
20240425,133400,570869580,3505,3500,3515,3500,4
|
|
20240425,133300,570855545,3510,3500,3515,3500,7182
|
|
20240425,133200,545649830,3505,3500,3505,3500,7
|
|
20240425,133100,545625320,3500,3500,3500,3500,0
|
|
20240425,133000,545625320,3500,3500,3500,3500,3
|
|
20240425,132900,545614820,3500,3500,3500,3500,0
|
|
20240425,132800,545614820,3500,3500,3500,3500,100
|
|
20240425,132700,545264820,3500,3500,3500,3500,0
|
|
20240425,132600,545264820,3500,3500,3500,3500,0
|
|
20240425,132500,545264820,3500,3500,3500,3500,0
|
|
20240425,132400,545264820,3500,3490,3505,3485,12287
|
|
20240425,132300,502408530,3490,3490,3490,3490,0
|
|
20240425,132200,502408530,3490,3490,3490,3490,0
|
|
20240425,132100,502408530,3490,3490,3490,3490,0
|
|
20240425,132000,502408530,3490,3490,3490,3490,0
|
|
20240425,131900,502408530,3490,3490,3490,3490,0
|
|
20240425,131800,502408530,3490,3495,3495,3490,65
|
|
20240425,131700,502181360,3495,3495,3495,3495,571
|
|
20240425,131600,500185715,3500,3500,3500,3500,96
|
|
20240425,131500,499849715,3500,3505,3505,3500,42
|
|
20240425,131400,499702515,3505,3505,3505,3505,170
|
|
20240425,131300,499106665,3505,3505,3505,3505,0
|
|
20240425,131200,499106665,3505,3505,3505,3505,0
|
|
20240425,131100,499106665,3505,3505,3505,3505,0
|
|
20240425,131000,499106665,3505,3505,3505,3505,0
|
|
20240425,130900,499106665,3505,3505,3505,3505,0
|
|
20240425,130800,499106665,3505,3505,3505,3505,0
|
|
20240425,130700,499106665,3505,3495,3505,3495,228
|
|
20240425,130600,498308505,3495,3495,3495,3495,0
|
|
20240425,130500,498308505,3495,3495,3495,3495,281
|
|
20240425,130400,497326410,3495,3495,3495,3495,0
|
|
20240425,130300,497326410,3495,3495,3495,3495,11
|
|
20240425,130200,497287965,3495,3495,3495,3495,0
|
|
20240425,130100,497287965,3495,3495,3495,3495,1
|
|
20240425,130000,497284470,3500,3495,3500,3495,6
|
|
20240425,125900,497263485,3495,3495,3495,3495,11
|
|
20240425,125800,497225040,3490,3490,3490,3490,1
|
|
20240425,125700,497221550,3495,3495,3495,3495,32
|
|
20240425,125600,497109710,3500,3500,3500,3500,10
|
|
20240425,125500,497074710,3505,3505,3505,3505,0
|
|
20240425,125400,497074710,3505,3505,3505,3505,0
|
|
20240425,125300,497074710,3505,3495,3505,3495,57
|
|
20240425,125200,496875480,3505,3500,3505,3500,51
|
|
20240425,125100,496696750,3505,3500,3505,3500,3
|
|
20240425,125000,496686240,3500,3500,3500,3500,31
|
|
20240425,124900,496577740,3505,3500,3505,3500,2
|
|
20240425,124800,496570735,3505,3500,3505,3500,3
|
|
20240425,124700,496560225,3500,3500,3500,3500,50
|
|
20240425,124600,496385225,3500,3500,3500,3500,0
|
|
20240425,124500,496385225,3500,3490,3500,3485,6313
|
|
20240425,124400,474364725,3500,3500,3500,3500,0
|
|
20240425,124300,474364725,3500,3500,3500,3500,0
|
|
20240425,124200,474364725,3500,3500,3500,3500,1
|
|
20240425,124100,474361225,3500,3500,3500,3500,540
|
|
20240425,124000,472471225,3505,3505,3505,3505,0
|
|
20240425,123900,472471225,3505,3500,3505,3500,53
|
|
20240425,123800,472285720,3500,3490,3500,3490,2089
|
|
20240425,123700,464984280,3495,3495,3495,3495,0
|
|
20240425,123600,464984280,3495,3495,3495,3495,0
|
|
20240425,123500,464984280,3495,3495,3495,3495,0
|
|
20240425,123400,464984280,3495,3495,3495,3495,0
|
|
20240425,123300,464984280,3495,3495,3495,3495,0
|
|
20240425,123200,464984280,3495,3495,3495,3495,0
|
|
20240425,123100,464984280,3495,3495,3495,3495,0
|
|
20240425,123000,464984280,3495,3485,3495,3485,1373
|
|
20240425,122900,460199275,3485,3490,3490,3485,19586
|
|
20240425,122800,391937320,3490,3485,3495,3485,6188
|
|
20240425,122700,370340500,3485,3485,3485,3485,0
|
|
20240425,122600,370340500,3485,3485,3485,3485,72
|
|
20240425,122500,370089580,3480,3480,3480,3480,0
|
|
20240425,122400,370089580,3480,3480,3480,3480,0
|
|
20240425,122300,370089580,3480,3480,3480,3480,767
|
|
20240425,122200,367420420,3480,3480,3480,3480,0
|
|
20240425,122100,367420420,3480,3480,3480,3480,1535
|
|
20240425,122000,362078620,3490,3490,3490,3490,42
|
|
20240425,121900,361932040,3490,3490,3490,3490,0
|
|
20240425,121800,361932040,3490,3490,3490,3490,0
|
|
20240425,121700,361932040,3490,3490,3490,3490,0
|
|
20240425,121600,361932040,3490,3490,3490,3490,500
|
|
20240425,121500,360187040,3490,3490,3490,3490,0
|
|
20240425,121400,360187040,3490,3490,3490,3480,307
|
|
20240425,121300,359118350,3495,3495,3495,3495,0
|
|
20240425,121200,359118350,3495,3495,3495,3495,108
|
|
20240425,121100,358740890,3495,3495,3495,3495,124
|
|
20240425,121000,358307510,3505,3505,3505,3505,0
|
|
20240425,120900,358307510,3505,3505,3505,3505,0
|
|
20240425,120800,358307510,3505,3505,3505,3500,52
|
|
20240425,120700,358125255,3505,3500,3505,3500,10
|
|
20240425,120600,358090210,3500,3500,3500,3500,0
|
|
20240425,120500,358090210,3500,3500,3500,3500,545
|
|
20240425,120400,356182710,3505,3500,3505,3495,333
|
|
20240425,120300,355015580,3505,3505,3505,3505,0
|
|
20240425,120200,355015580,3505,3505,3505,3505,0
|
|
20240425,120100,355015580,3505,3500,3505,3500,151
|
|
20240425,120000,354486330,3505,3505,3505,3505,0
|
|
20240425,115900,354486330,3505,3505,3505,3505,0
|
|
20240425,115800,354486330,3505,3495,3505,3495,2
|
|
20240425,115700,354479330,3505,3495,3505,3495,156
|
|
20240425,115600,353932570,3500,3505,3505,3500,98
|
|
20240425,115500,353589085,3495,3480,3495,3480,2
|
|
20240425,115400,353582110,3505,3495,3505,3495,801
|
|
20240425,115300,350779585,3495,3495,3495,3495,0
|
|
20240425,115200,350779585,3495,3495,3495,3495,0
|
|
20240425,115100,350779585,3495,3495,3495,3495,0
|
|
20240425,115000,350779585,3495,3495,3495,3495,6
|
|
20240425,114900,350758615,3495,3490,3495,3490,797
|
|
20240425,114800,347976915,3490,3485,3490,3485,1777
|
|
20240425,114700,341784045,3485,3490,3490,3485,238
|
|
20240425,114600,340954565,3485,3490,3490,3485,310
|
|
20240425,114500,339874165,3490,3485,3490,3485,502
|
|
20240425,114400,338124680,3485,3485,3485,3485,1
|
|
20240425,114300,338121195,3485,3485,3485,3485,1693
|
|
20240425,114200,332221090,3485,3485,3485,3485,305
|
|
20240425,114100,331158165,3485,3485,3485,3485,0
|
|
20240425,114000,331158165,3485,3485,3485,3485,0
|
|
20240425,113900,331158165,3485,3485,3485,3485,0
|
|
20240425,113800,331158165,3485,3485,3485,3485,0
|
|
20240425,113700,331158165,3485,3485,3485,3485,0
|
|
20240425,113600,331158165,3485,3485,3485,3485,0
|
|
20240425,113500,331158165,3485,3485,3485,3480,422
|
|
20240425,113400,329689585,3485,3485,3485,3485,0
|
|
20240425,113300,329689585,3485,3485,3485,3485,0
|
|
20240425,113200,329689585,3485,3485,3485,3485,0
|
|
20240425,113100,329689585,3485,3485,3485,3485,1
|
|
20240425,113000,329686100,3485,3485,3485,3485,0
|
|
20240425,112900,329686100,3485,3485,3485,3485,5
|
|
20240425,112800,329668675,3485,3485,3485,3485,105
|
|
20240425,112700,329302750,3485,3485,3485,3485,0
|
|
20240425,112600,329302750,3485,3485,3485,3485,0
|
|
20240425,112500,329302750,3485,3485,3485,3485,0
|
|
20240425,112400,329302750,3485,3475,3485,3475,202
|
|
20240425,112300,328600780,3480,3480,3480,3480,0
|
|
20240425,112200,328600780,3480,3480,3480,3480,2164
|
|
20240425,112100,321070060,3480,3485,3485,3480,13
|
|
20240425,112000,321024810,3485,3485,3485,3485,151
|
|
20240425,111900,320498575,3485,3485,3485,3485,10
|
|
20240425,111800,320463725,3480,3480,3480,3480,0
|
|
20240425,111700,320463725,3480,3485,3485,3480,70
|
|
20240425,111600,320219975,3485,3485,3485,3485,2
|
|
20240425,111500,320213005,3480,3480,3480,3480,0
|
|
20240425,111400,320213005,3480,3480,3480,3480,29
|
|
20240425,111300,320112085,3480,3480,3480,3480,319
|
|
20240425,111200,319001965,3480,3480,3480,3480,152
|
|
20240425,111100,318473005,3480,3480,3480,3480,0
|
|
20240425,111000,318473005,3480,3480,3480,3480,100
|
|
20240425,110900,318125005,3480,3480,3480,3480,0
|
|
20240425,110800,318125005,3480,3485,3485,3480,59
|
|
20240425,110700,317919445,3485,3485,3485,3485,0
|
|
20240425,110600,317919445,3485,3485,3485,3485,10
|
|
20240425,110500,317884595,3485,3480,3485,3480,331
|
|
20240425,110400,316731840,3480,3480,3480,3480,114
|
|
20240425,110300,316335120,3490,3490,3490,3490,0
|
|
20240425,110200,316335120,3490,3490,3490,3490,0
|
|
20240425,110100,316335120,3490,3490,3490,3490,0
|
|
20240425,110000,316335120,3490,3480,3490,3480,6
|
|
20240425,105900,316314190,3490,3490,3490,3490,2
|
|
20240425,105800,316307210,3480,3490,3490,3480,501
|
|
20240425,105700,314562425,3485,3480,3485,3480,1080
|
|
20240425,105600,310803625,3490,3490,3490,3490,0
|
|
20240425,105500,310803625,3490,3490,3490,3490,1
|
|
20240425,105400,310800135,3490,3490,3490,3490,13
|
|
20240425,105300,310754765,3490,3490,3490,3490,100
|
|
20240425,105200,310405765,3490,3490,3490,3490,210
|
|
20240425,105100,309672865,3485,3485,3485,3485,573
|
|
20240425,105000,307675960,3485,3485,3485,3485,0
|
|
20240425,104900,307675960,3485,3485,3485,3485,119
|
|
20240425,104800,307261245,3485,3480,3485,3480,767
|
|
20240425,104700,304590500,3485,3485,3485,3485,0
|
|
20240425,104600,304590500,3485,3485,3485,3485,345
|
|
20240425,104500,303388175,3490,3490,3490,3490,0
|
|
20240425,104400,303388175,3490,3490,3490,3490,0
|
|
20240425,104300,303388175,3490,3490,3490,3490,0
|
|
20240425,104200,303388175,3490,3490,3490,3490,30
|
|
20240425,104100,303283475,3490,3490,3490,3490,0
|
|
20240425,104000,303283475,3490,3490,3490,3490,1
|
|
20240425,103900,303279985,3490,3490,3490,3490,0
|
|
20240425,103800,303279985,3490,3490,3490,3490,0
|
|
20240425,103700,303279985,3490,3490,3490,3490,1
|
|
20240425,103600,303276495,3485,3495,3495,3480,1270
|
|
20240425,103500,298850810,3495,3495,3495,3495,0
|
|
20240425,103400,298850810,3495,3495,3495,3495,130
|
|
20240425,103300,298396460,3495,3495,3495,3485,544
|
|
20240425,103200,296498560,3490,3490,3505,3490,8
|
|
20240425,103100,296470585,3485,3495,3505,3475,2249
|
|
20240425,103000,288635095,3495,3490,3495,3490,767
|
|
20240425,102900,285956290,3490,3495,3495,3485,1349
|
|
20240425,102800,281247245,3495,3495,3495,3495,1000
|
|
20240425,102700,277752245,3495,3495,3500,3495,1642
|
|
20240425,102600,272006750,3510,3510,3510,3510,0
|
|
20240425,102500,272006750,3510,3510,3510,3510,1
|
|
20240425,102400,272003240,3510,3495,3510,3490,94
|
|
20240425,102300,271674945,3495,3495,3495,3495,8
|
|
20240425,102200,271646985,3505,3500,3510,3490,116
|
|
20240425,102100,271242095,3500,3495,3515,3490,254
|
|
20240425,102000,270353390,3500,3490,3520,3490,83
|
|
20240425,101900,270062265,3485,3490,3495,3480,3071
|
|
20240425,101800,259351760,3485,3495,3495,3485,4894
|
|
20240425,101700,242284825,3500,3505,3505,3500,3714
|
|
20240425,101600,229271080,3510,3500,3510,3500,301
|
|
20240425,101500,228216055,3500,3500,3505,3495,1124
|
|
20240425,101400,224280110,3495,3495,3495,3495,0
|
|
20240425,101300,224280110,3495,3495,3495,3495,0
|
|
20240425,101200,224280110,3495,3495,3495,3495,119
|
|
20240425,101100,223864205,3500,3500,3500,3500,0
|
|
20240425,101000,223864205,3500,3500,3500,3500,0
|
|
20240425,100900,223864205,3500,3500,3500,3500,0
|
|
20240425,100800,223864205,3500,3500,3500,3495,266
|
|
20240425,100700,222933355,3500,3495,3500,3495,1140
|
|
20240425,100600,218946445,3490,3490,3490,3485,196
|
|
20240425,100500,218262415,3485,3490,3495,3485,189
|
|
20240425,100400,217603290,3480,3480,3480,3480,228
|
|
20240425,100300,216809850,3485,3485,3495,3485,45
|
|
20240425,100200,216652690,3485,3485,3495,3485,21
|
|
20240425,100100,216579340,3490,3490,3490,3480,143
|
|
20240425,100000,216080280,3490,3500,3500,3480,81
|
|
20240425,095900,215797805,3500,3490,3500,3485,57
|
|
20240425,095800,215598610,3495,3490,3495,3490,54
|
|
20240425,095700,215409900,3495,3485,3495,3480,254
|
|
20240425,095600,214523210,3475,3475,3475,3475,4
|
|
20240425,095500,214509310,3480,3485,3485,3480,3
|
|
20240425,095400,214498860,3490,3490,3495,3475,93
|
|
20240425,095300,214175315,3480,3480,3485,3480,111
|
|
20240425,095200,213788495,3485,3480,3485,3480,970
|
|
20240425,095100,210408795,3485,3480,3485,3480,21
|
|
20240425,095000,210335710,3465,3475,3480,3465,87
|
|
20240425,094900,210033830,3475,3470,3480,3470,609
|
|
20240425,094800,207914580,3470,3470,3480,3465,130
|
|
20240425,094700,207463960,3470,3465,3475,3465,1002
|
|
20240425,094600,203982090,3475,3465,3475,3465,462
|
|
20240425,094500,202381250,3465,3465,3465,3465,0
|
|
20240425,094400,202381250,3465,3465,3465,3465,0
|
|
20240425,094300,202381250,3465,3455,3465,3450,342
|
|
20240425,094200,201199530,3460,3460,3460,3460,71
|
|
20240425,094100,200953870,3460,3460,3460,3460,52
|
|
20240425,094000,200773950,3460,3460,3460,3460,173
|
|
20240425,093900,200175370,3450,3450,3450,3450,0
|
|
20240425,093800,200175370,3450,3460,3460,3450,710
|
|
20240425,093700,197725470,3460,3465,3470,3460,156
|
|
20240425,093600,197184675,3475,3460,3475,3460,69
|
|
20240425,093500,196945905,3460,3455,3460,3455,883
|
|
20240425,093400,193891725,3440,3445,3445,3440,507
|
|
20240425,093300,192145145,3445,3465,3465,3445,20051
|
|
20240425,093200,123059335,3460,3455,3460,3450,1910
|
|
20240425,093100,116454785,3455,3455,3455,3455,9
|
|
20240425,093000,116423690,3455,3450,3455,3450,1410
|
|
20240425,092900,111559185,3450,3455,3455,3450,2200
|
|
20240425,092800,103965185,3455,3455,3455,3455,0
|
|
20240425,092700,103965185,3455,3455,3455,3455,223
|
|
20240425,092600,103194720,3455,3455,3455,3455,277
|
|
20240425,092500,102237685,3455,3450,3455,3450,449
|
|
20240425,092400,100687130,3455,3460,3460,3455,908
|
|
20240425,092300,97548990,3460,3465,3540,3460,10872
|
|
20240425,092200,59421180,3470,3470,3470,3470,0
|
|
20240425,092100,59421180,3470,3470,3470,3470,0
|
|
20240425,092000,59421180,3470,3470,3470,3470,0
|
|
20240425,091900,59421180,3470,3470,3475,3465,73
|
|
20240425,091800,59167555,3470,3460,3470,3460,1518
|
|
20240425,091700,53908640,3460,3450,3460,3445,1310
|
|
20240425,091600,49387785,3445,3445,3445,3445,301
|
|
20240425,091500,48350840,3445,3445,3445,3445,2
|
|
20240425,091400,48343950,3445,3445,3445,3445,153
|
|
20240425,091300,47816865,3450,3450,3455,3445,259
|
|
20240425,091200,46923565,3450,3445,3450,3445,2
|
|
20240425,091100,46916670,3450,3445,3450,3445,3
|
|
20240425,091000,46906330,3450,3440,3450,3440,2914
|
|
20240425,090900,36860900,3440,3430,3440,3425,2516
|
|
20240425,090800,28231025,3430,3425,3430,3425,13
|
|
20240425,090700,28186490,3430,3430,3430,3430,15
|
|
20240425,090600,28135040,3425,3420,3425,3420,389
|
|
20240425,090500,26804520,3425,3435,3435,3425,2288
|
|
20240425,090400,18955705,3445,3440,3445,3440,1054
|
|
20240425,090300,15329220,3440,3440,3440,3440,1
|
|
20240425,090200,15325780,3440,3440,3440,3440,738
|
|
20240425,090100,12787060,3445,3440,3445,3435,149
|
|
20240425,090000,12274790,3445,3445,3465,3440,3201
|