571 lines
29 KiB
CSV
571 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,182800,183384600,42200,42200,42200,42200,144
|
|
20250424,182700,183384600,42200,42200,42200,42200,0
|
|
20250424,182600,183384600,42200,42200,42200,42200,0
|
|
20250424,182500,183384600,42200,42200,42200,42200,0
|
|
20250424,182400,183384600,42200,42200,42200,42200,0
|
|
20250424,182300,183384600,42200,42200,42200,42200,0
|
|
20250424,182200,183384600,42200,42200,42200,42200,0
|
|
20250424,182100,183384600,42200,42200,42200,42200,0
|
|
20250424,182000,183384600,42200,42200,42200,42200,0
|
|
20250424,181900,183384600,42200,42200,42200,42200,0
|
|
20250424,181800,183384600,42200,42200,42200,42200,0
|
|
20250424,181700,183384600,42200,42200,42200,42200,0
|
|
20250424,181600,183384600,42200,42200,42200,42200,0
|
|
20250424,181500,183384600,42200,42200,42200,42200,0
|
|
20250424,181400,183384600,42200,42200,42200,42200,0
|
|
20250424,181300,183384600,42200,42200,42200,42200,0
|
|
20250424,181200,183384600,42200,42200,42200,42200,0
|
|
20250424,181100,183384600,42200,42200,42200,42200,0
|
|
20250424,181000,183384600,42200,42200,42200,42200,0
|
|
20250424,180900,183384600,42200,42200,42200,42200,0
|
|
20250424,180800,183384600,42200,42200,42200,42200,0
|
|
20250424,180700,183384600,42200,42200,42200,42200,0
|
|
20250424,180600,183384600,42200,42200,42200,42200,0
|
|
20250424,180500,183384600,42200,42200,42200,42200,0
|
|
20250424,180400,183384600,42200,42200,42200,42200,0
|
|
20250424,180300,183384600,42200,42200,42200,42200,0
|
|
20250424,180200,183384600,42200,42200,42200,42200,0
|
|
20250424,180100,183384600,42200,42200,42200,42200,0
|
|
20250424,180000,183384600,42200,42200,42200,42200,0
|
|
20250424,175900,183384600,42200,42200,42200,42200,0
|
|
20250424,175800,183384600,42200,42200,42200,42200,144
|
|
20250424,175700,183384600,42200,42200,42200,42200,0
|
|
20250424,175600,183384600,42200,42200,42200,42200,0
|
|
20250424,175500,183384600,42200,42200,42200,42200,0
|
|
20250424,175400,183384600,42200,42200,42200,42200,0
|
|
20250424,175300,183384600,42200,42200,42200,42200,0
|
|
20250424,175200,183384600,42200,42200,42200,42200,0
|
|
20250424,175100,183384600,42200,42200,42200,42200,0
|
|
20250424,175000,183384600,42200,42200,42200,42200,0
|
|
20250424,174900,183384600,42200,42200,42200,42200,0
|
|
20250424,174800,183384600,42200,42200,42200,42200,0
|
|
20250424,174700,183384600,42200,42200,42200,42200,0
|
|
20250424,174600,183384600,42200,42200,42200,42200,0
|
|
20250424,174500,183384600,42200,42200,42200,42200,0
|
|
20250424,174400,183384600,42200,42200,42200,42200,0
|
|
20250424,174300,183384600,42200,42200,42200,42200,0
|
|
20250424,174200,183384600,42200,42200,42200,42200,0
|
|
20250424,174100,183384600,42200,42200,42200,42200,0
|
|
20250424,174000,183384600,42200,42200,42200,42200,0
|
|
20250424,173900,183384600,42200,42200,42200,42200,0
|
|
20250424,173800,183384600,42200,42200,42200,42200,0
|
|
20250424,173700,183384600,42200,42200,42200,42200,0
|
|
20250424,173600,183384600,42200,42200,42200,42200,0
|
|
20250424,173500,183384600,42200,42200,42200,42200,0
|
|
20250424,173400,183384600,42200,42200,42200,42200,0
|
|
20250424,173300,183384600,42200,42200,42200,42200,0
|
|
20250424,173200,183384600,42200,42200,42200,42200,0
|
|
20250424,173100,183384600,42200,42200,42200,42200,0
|
|
20250424,173000,183384600,42200,42200,42200,42200,0
|
|
20250424,172900,183384600,42200,42200,42200,42200,0
|
|
20250424,172800,183384600,42200,42200,42200,42200,144
|
|
20250424,172700,183384600,42200,42200,42200,42200,0
|
|
20250424,172600,183384600,42200,42200,42200,42200,0
|
|
20250424,172500,183384600,42200,42200,42200,42200,0
|
|
20250424,172400,183384600,42200,42200,42200,42200,0
|
|
20250424,172300,183384600,42200,42200,42200,42200,0
|
|
20250424,172200,183384600,42200,42200,42200,42200,0
|
|
20250424,172100,183384600,42200,42200,42200,42200,0
|
|
20250424,172000,183384600,42200,42200,42200,42200,0
|
|
20250424,171900,183384600,42200,42200,42200,42200,0
|
|
20250424,171800,183384600,42200,42200,42200,42200,0
|
|
20250424,171700,183384600,42200,42200,42200,42200,0
|
|
20250424,171600,183384600,42200,42200,42200,42200,0
|
|
20250424,171500,183384600,42200,42200,42200,42200,0
|
|
20250424,171400,183384600,42200,42200,42200,42200,0
|
|
20250424,171300,183384600,42200,42200,42200,42200,0
|
|
20250424,171200,183384600,42200,42200,42200,42200,0
|
|
20250424,171100,183384600,42200,42200,42200,42200,0
|
|
20250424,171000,183384600,42200,42200,42200,42200,0
|
|
20250424,170900,183384600,42200,42200,42200,42200,0
|
|
20250424,170800,183384600,42200,42200,42200,42200,0
|
|
20250424,170700,183384600,42200,42200,42200,42200,0
|
|
20250424,170600,183384600,42200,42200,42200,42200,0
|
|
20250424,170500,183384600,42200,42200,42200,42200,0
|
|
20250424,170400,183384600,42200,42200,42200,42200,0
|
|
20250424,170300,183384600,42200,42200,42200,42200,0
|
|
20250424,170200,183384600,42200,42200,42200,42200,0
|
|
20250424,170100,183384600,42200,42200,42200,42200,0
|
|
20250424,170000,183384600,42200,42200,42200,42200,0
|
|
20250424,165900,183384600,42200,42200,42200,42200,0
|
|
20250424,165800,183384600,42200,42200,42200,42200,144
|
|
20250424,165700,183384600,42200,42200,42200,42200,0
|
|
20250424,165600,183384600,42200,42200,42200,42200,0
|
|
20250424,165500,183384600,42200,42200,42200,42200,0
|
|
20250424,165400,183384600,42200,42200,42200,42200,0
|
|
20250424,165300,183384600,42200,42200,42200,42200,0
|
|
20250424,165200,183384600,42200,42200,42200,42200,0
|
|
20250424,165100,183384600,42200,42200,42200,42200,0
|
|
20250424,165000,183384600,42200,42200,42200,42200,0
|
|
20250424,164900,183384600,42200,42200,42200,42200,0
|
|
20250424,164800,183384600,42200,42200,42200,42200,0
|
|
20250424,164700,183384600,42200,42200,42200,42200,0
|
|
20250424,164600,183384600,42200,42200,42200,42200,0
|
|
20250424,164500,183384600,42200,42200,42200,42200,0
|
|
20250424,164400,183384600,42200,42200,42200,42200,0
|
|
20250424,164300,183384600,42200,42200,42200,42200,0
|
|
20250424,164200,183384600,42200,42200,42200,42200,0
|
|
20250424,164100,183384600,42200,42200,42200,42200,0
|
|
20250424,164000,183384600,42200,42200,42200,42200,0
|
|
20250424,163900,183384600,42200,42200,42200,42200,0
|
|
20250424,163800,183384600,42200,42200,42200,42200,0
|
|
20250424,163700,183384600,42200,42200,42200,42200,0
|
|
20250424,163600,183384600,42200,42200,42200,42200,0
|
|
20250424,163500,183384600,42200,42200,42200,42200,0
|
|
20250424,163400,183384600,42200,42200,42200,42200,0
|
|
20250424,163300,183384600,42200,42200,42200,42200,0
|
|
20250424,163200,183384600,42200,42200,42200,42200,0
|
|
20250424,163100,183384600,42200,42200,42200,42200,0
|
|
20250424,163000,183384600,42200,42200,42200,42200,0
|
|
20250424,162900,183384600,42200,42200,42200,42200,0
|
|
20250424,162800,183384600,42200,42200,42200,42200,144
|
|
20250424,162700,183384600,42200,42200,42200,42200,0
|
|
20250424,162600,183384600,42200,42200,42200,42200,0
|
|
20250424,162500,183384600,42200,42200,42200,42200,0
|
|
20250424,162400,183384600,42200,42200,42200,42200,0
|
|
20250424,162300,183384600,42200,42200,42200,42200,0
|
|
20250424,162200,183384600,42200,42200,42200,42200,0
|
|
20250424,162100,183384600,42200,42200,42200,42200,0
|
|
20250424,162000,183384600,42200,42200,42200,42200,0
|
|
20250424,161900,183384600,42200,42200,42200,42200,0
|
|
20250424,161800,183384600,42200,42200,42200,42200,0
|
|
20250424,161700,183384600,42200,42200,42200,42200,0
|
|
20250424,161600,183384600,42200,42200,42200,42200,0
|
|
20250424,161500,183384600,42200,42200,42200,42200,0
|
|
20250424,161400,183384600,42200,42200,42200,42200,0
|
|
20250424,161300,183384600,42200,42200,42200,42200,0
|
|
20250424,161200,183384600,42200,42200,42200,42200,0
|
|
20250424,161100,183384600,42200,42200,42200,42200,0
|
|
20250424,161000,183384600,42200,42200,42200,42200,0
|
|
20250424,160900,183384600,42200,42200,42200,42200,0
|
|
20250424,160800,183384600,42200,42200,42200,42200,0
|
|
20250424,160700,183384600,42200,42200,42200,42200,0
|
|
20250424,160600,183384600,42200,42200,42200,42200,0
|
|
20250424,160500,183384600,42200,42200,42200,42200,0
|
|
20250424,160400,183384600,42200,42200,42200,42200,0
|
|
20250424,160300,183384600,42200,42200,42200,42200,0
|
|
20250424,160200,183384600,42200,42200,42200,42200,0
|
|
20250424,160100,183384600,42200,42200,42200,42200,0
|
|
20250424,160000,183384600,42200,42200,42200,42200,0
|
|
20250424,155900,183384600,42200,42200,42200,42200,0
|
|
20250424,155800,183384600,42200,42200,42200,42200,144
|
|
20250424,155700,183384600,42200,42200,42200,42200,0
|
|
20250424,155600,183384600,42200,42200,42200,42200,0
|
|
20250424,155500,183384600,42200,42200,42200,42200,0
|
|
20250424,155400,183384600,42200,42200,42200,42200,0
|
|
20250424,155300,183384600,42200,42200,42200,42200,0
|
|
20250424,155200,183384600,42200,42200,42200,42200,0
|
|
20250424,155100,183384600,42200,42200,42200,42200,0
|
|
20250424,155000,183384600,42200,42200,42200,42200,0
|
|
20250424,154900,183384600,42200,42200,42200,42200,0
|
|
20250424,154800,183384600,42200,42200,42200,42200,0
|
|
20250424,154700,183384600,42200,42200,42200,42200,0
|
|
20250424,154600,183384600,42200,42200,42200,42200,0
|
|
20250424,154500,183384600,42200,42200,42200,42200,0
|
|
20250424,154400,183384600,42200,42200,42200,42200,0
|
|
20250424,154300,183384600,42200,42200,42200,42200,0
|
|
20250424,154200,183384600,42200,42200,42200,42200,0
|
|
20250424,154100,183384600,42200,42200,42200,42200,0
|
|
20250424,154000,183384600,42200,42200,42200,42200,0
|
|
20250424,153900,183384600,42200,42200,42200,42200,0
|
|
20250424,153800,183384600,42200,42200,42200,42200,0
|
|
20250424,153700,183384600,42200,42200,42200,42200,0
|
|
20250424,153600,183384600,42200,42200,42200,42200,0
|
|
20250424,153500,183384600,42200,42200,42200,42200,0
|
|
20250424,153400,183384600,42200,42200,42200,42200,0
|
|
20250424,153300,183384600,42200,42200,42200,42200,0
|
|
20250424,153200,183384600,42200,42200,42200,42200,0
|
|
20250424,153100,183384600,42200,42200,42200,42200,0
|
|
20250424,153000,183384600,42200,42200,42200,42200,144
|
|
20250424,152900,177307800,42000,42000,42000,42000,0
|
|
20250424,152800,177307800,42000,42000,42000,42000,0
|
|
20250424,152700,177307800,42000,42000,42000,42000,0
|
|
20250424,152600,177307800,42000,42000,42000,42000,0
|
|
20250424,152500,177307800,42000,42000,42000,42000,0
|
|
20250424,152400,177307800,42000,42000,42000,42000,0
|
|
20250424,152300,177307800,42000,42000,42000,42000,0
|
|
20250424,152200,177307800,42000,42000,42000,42000,0
|
|
20250424,152100,177307800,42000,42000,42000,42000,0
|
|
20250424,152000,177307800,42000,42000,42000,42000,0
|
|
20250424,151900,177307800,42000,42000,42000,42000,0
|
|
20250424,151800,177307800,42000,42000,42000,42000,0
|
|
20250424,151700,177307800,42000,42000,42000,42000,0
|
|
20250424,151600,177307800,42000,42150,42150,42000,200
|
|
20250424,151500,168892000,42150,42100,42150,42100,26
|
|
20250424,151400,167797350,42000,42050,42050,42000,38
|
|
20250424,151300,166200750,42100,42100,42100,42100,0
|
|
20250424,151200,166200750,42100,42100,42100,42100,0
|
|
20250424,151100,166200750,42100,42100,42100,42100,0
|
|
20250424,151000,166200750,42100,42100,42100,42100,1
|
|
20250424,150900,166158650,42050,42050,42050,42050,0
|
|
20250424,150800,166158650,42050,42050,42050,42050,0
|
|
20250424,150700,166158650,42050,42050,42050,42050,0
|
|
20250424,150600,166158650,42050,42050,42050,42050,0
|
|
20250424,150500,166158650,42050,42050,42050,42050,0
|
|
20250424,150400,166158650,42050,42050,42050,42050,0
|
|
20250424,150300,166158650,42050,42050,42050,42050,0
|
|
20250424,150200,166158650,42050,42050,42050,42050,1
|
|
20250424,150100,166116600,42150,42150,42150,42150,0
|
|
20250424,150000,166116600,42150,42150,42150,42150,0
|
|
20250424,145900,166116600,42150,42150,42150,42150,0
|
|
20250424,145800,166116600,42150,42150,42150,42150,0
|
|
20250424,145700,166116600,42150,42150,42150,42150,0
|
|
20250424,145600,166116600,42150,42150,42150,42150,0
|
|
20250424,145500,166116600,42150,42150,42150,42150,0
|
|
20250424,145400,166116600,42150,42150,42150,42150,0
|
|
20250424,145300,166116600,42150,42150,42150,42150,0
|
|
20250424,145200,166116600,42150,42150,42150,42150,0
|
|
20250424,145100,166116600,42150,42150,42150,42150,0
|
|
20250424,145000,166116600,42150,42150,42150,42150,0
|
|
20250424,144900,166116600,42150,42150,42150,42150,0
|
|
20250424,144800,166116600,42150,42150,42150,42150,0
|
|
20250424,144700,166116600,42150,42150,42150,42150,0
|
|
20250424,144600,166116600,42150,42150,42150,42150,0
|
|
20250424,144500,166116600,42150,42150,42150,42150,0
|
|
20250424,144400,166116600,42150,42150,42150,42150,0
|
|
20250424,144300,166116600,42150,42150,42150,42150,0
|
|
20250424,144200,166116600,42150,42150,42150,42150,0
|
|
20250424,144100,166116600,42150,42150,42150,42150,0
|
|
20250424,144000,166116600,42150,42150,42150,42150,0
|
|
20250424,143900,166116600,42150,42150,42150,42150,0
|
|
20250424,143800,166116600,42150,42150,42150,42150,0
|
|
20250424,143700,166116600,42150,42150,42150,42150,0
|
|
20250424,143600,166116600,42150,42150,42150,42150,0
|
|
20250424,143500,166116600,42150,42150,42150,42150,0
|
|
20250424,143400,166116600,42150,42150,42150,42150,0
|
|
20250424,143300,166116600,42150,42150,42150,42150,0
|
|
20250424,143200,166116600,42150,42150,42150,42150,0
|
|
20250424,143100,166116600,42150,42150,42150,42150,0
|
|
20250424,143000,166116600,42150,42150,42150,42150,0
|
|
20250424,142900,166116600,42150,42150,42150,42150,9
|
|
20250424,142800,165737250,42150,42150,42150,42150,86
|
|
20250424,142700,162112350,41950,41950,41950,41950,0
|
|
20250424,142600,162112350,41950,41950,41950,41950,0
|
|
20250424,142500,162112350,41950,42000,42000,41950,11
|
|
20250424,142400,161650750,42100,42100,42100,42100,0
|
|
20250424,142300,161650750,42100,42100,42100,42100,0
|
|
20250424,142200,161650750,42100,42100,42100,42100,2
|
|
20250424,142100,161566550,42150,42150,42150,42150,0
|
|
20250424,142000,161566550,42150,42150,42150,42150,0
|
|
20250424,141900,161566550,42150,42150,42150,42150,0
|
|
20250424,141800,161566550,42150,42100,42150,42100,94
|
|
20250424,141700,157609100,42100,42100,42100,42100,0
|
|
20250424,141600,157609100,42100,42100,42100,42100,0
|
|
20250424,141500,157609100,42100,42100,42100,42100,0
|
|
20250424,141400,157609100,42100,42100,42100,42100,0
|
|
20250424,141300,157609100,42100,42100,42100,42100,0
|
|
20250424,141200,157609100,42100,42100,42100,42100,0
|
|
20250424,141100,157609100,42100,42100,42100,42100,0
|
|
20250424,141000,157609100,42100,42100,42100,42100,0
|
|
20250424,140900,157609100,42100,42100,42100,42100,0
|
|
20250424,140800,157609100,42100,42100,42100,42100,1
|
|
20250424,140700,157567000,42100,42100,42100,42100,0
|
|
20250424,140600,157567000,42100,42100,42100,42100,0
|
|
20250424,140500,157567000,42100,42100,42100,42100,100
|
|
20250424,140400,153357000,42000,42000,42000,42000,0
|
|
20250424,140300,153357000,42000,42000,42000,42000,0
|
|
20250424,140200,153357000,42000,42000,42000,42000,0
|
|
20250424,140100,153357000,42000,42000,42000,42000,0
|
|
20250424,140000,153357000,42000,42000,42000,42000,0
|
|
20250424,135900,153357000,42000,42000,42000,42000,1
|
|
20250424,135800,153315000,42100,42100,42100,42100,0
|
|
20250424,135700,153315000,42100,42100,42100,42100,0
|
|
20250424,135600,153315000,42100,42100,42100,42100,0
|
|
20250424,135500,153315000,42100,42100,42100,42100,0
|
|
20250424,135400,153315000,42100,42100,42100,42100,0
|
|
20250424,135300,153315000,42100,42100,42100,42100,2
|
|
20250424,135200,153230800,42100,42050,42100,42050,7
|
|
20250424,135100,152936350,42050,42000,42050,42000,39
|
|
20250424,135000,151296650,42000,42000,42000,42000,1
|
|
20250424,134900,151254650,42000,42000,42000,42000,0
|
|
20250424,134800,151254650,42000,42000,42000,42000,0
|
|
20250424,134700,151254650,42000,42000,42000,42000,0
|
|
20250424,134600,151254650,42000,42000,42000,42000,0
|
|
20250424,134500,151254650,42000,42000,42000,42000,0
|
|
20250424,134400,151254650,42000,42000,42000,42000,1
|
|
20250424,134300,151212650,42050,42050,42050,42050,0
|
|
20250424,134200,151212650,42050,42050,42050,42050,0
|
|
20250424,134100,151212650,42050,42050,42050,42050,0
|
|
20250424,134000,151212650,42050,42050,42050,42050,0
|
|
20250424,133900,151212650,42050,42050,42050,42050,0
|
|
20250424,133800,151212650,42050,42050,42050,42050,0
|
|
20250424,133700,151212650,42050,42050,42050,42050,0
|
|
20250424,133600,151212650,42050,42050,42050,42050,0
|
|
20250424,133500,151212650,42050,42050,42050,42050,0
|
|
20250424,133400,151212650,42050,42050,42050,42050,0
|
|
20250424,133300,151212650,42050,42050,42050,42050,0
|
|
20250424,133200,151212650,42050,42050,42050,42050,0
|
|
20250424,133100,151212650,42050,42050,42050,42050,0
|
|
20250424,133000,151212650,42050,42050,42050,42050,0
|
|
20250424,132900,151212650,42050,42050,42050,42050,0
|
|
20250424,132800,151212650,42050,42050,42050,42050,0
|
|
20250424,132700,151212650,42050,42050,42050,42050,0
|
|
20250424,132600,151212650,42050,42050,42050,42050,0
|
|
20250424,132500,151212650,42050,42050,42050,42050,0
|
|
20250424,132400,151212650,42050,42050,42050,42050,0
|
|
20250424,132300,151212650,42050,42050,42050,42050,0
|
|
20250424,132200,151212650,42050,42050,42050,42050,0
|
|
20250424,132100,151212650,42050,42050,42050,42050,0
|
|
20250424,132000,151212650,42050,42050,42050,42050,1
|
|
20250424,131900,151170600,42050,42050,42050,42050,0
|
|
20250424,131800,151170600,42050,42050,42050,42050,0
|
|
20250424,131700,151170600,42050,42050,42050,42050,0
|
|
20250424,131600,151170600,42050,42050,42050,42050,0
|
|
20250424,131500,151170600,42050,42050,42050,42050,0
|
|
20250424,131400,151170600,42050,42050,42050,42050,0
|
|
20250424,131300,151170600,42050,42050,42050,42050,0
|
|
20250424,131200,151170600,42050,42050,42050,42050,0
|
|
20250424,131100,151170600,42050,42050,42050,42050,0
|
|
20250424,131000,151170600,42050,42050,42050,42050,1
|
|
20250424,130900,151128550,41950,41950,41950,41950,0
|
|
20250424,130800,151128550,41950,41950,41950,41950,0
|
|
20250424,130700,151128550,41950,41950,41950,41950,0
|
|
20250424,130600,151128550,41950,41950,41950,41950,0
|
|
20250424,130500,151128550,41950,41950,41950,41950,0
|
|
20250424,130400,151128550,41950,41950,41950,41950,0
|
|
20250424,130300,151128550,41950,41950,41950,41950,0
|
|
20250424,130200,151128550,41950,41950,41950,41950,0
|
|
20250424,130100,151128550,41950,41950,41950,41950,0
|
|
20250424,130000,151128550,41950,41950,41950,41950,1
|
|
20250424,125900,151086600,42050,42050,42050,42050,0
|
|
20250424,125800,151086600,42050,42050,42050,42050,0
|
|
20250424,125700,151086600,42050,42050,42050,42050,0
|
|
20250424,125600,151086600,42050,42050,42050,42050,0
|
|
20250424,125500,151086600,42050,42050,42050,42050,0
|
|
20250424,125400,151086600,42050,42050,42050,42050,0
|
|
20250424,125300,151086600,42050,42050,42050,42050,0
|
|
20250424,125200,151086600,42050,42050,42050,42050,0
|
|
20250424,125100,151086600,42050,42050,42050,42050,0
|
|
20250424,125000,151086600,42050,42050,42050,42050,0
|
|
20250424,124900,151086600,42050,42050,42050,42050,0
|
|
20250424,124800,151086600,42050,42050,42050,42050,0
|
|
20250424,124700,151086600,42050,42050,42050,42050,3
|
|
20250424,124600,150960450,41950,41950,41950,41950,0
|
|
20250424,124500,150960450,41950,41950,41950,41950,0
|
|
20250424,124400,150960450,41950,41950,41950,41950,0
|
|
20250424,124300,150960450,41950,41950,41950,41950,0
|
|
20250424,124200,150960450,41950,41950,41950,41950,0
|
|
20250424,124100,150960450,41950,41950,41950,41950,0
|
|
20250424,124000,150960450,41950,41950,41950,41950,0
|
|
20250424,123900,150960450,41950,41950,41950,41950,0
|
|
20250424,123800,150960450,41950,41950,41950,41950,0
|
|
20250424,123700,150960450,41950,41950,41950,41950,0
|
|
20250424,123600,150960450,41950,41950,41950,41950,2
|
|
20250424,123500,150876550,41950,41950,41950,41950,0
|
|
20250424,123400,150876550,41950,41950,41950,41950,0
|
|
20250424,123300,150876550,41950,41950,41950,41950,0
|
|
20250424,123200,150876550,41950,41950,41950,41950,0
|
|
20250424,123100,150876550,41950,41950,41950,41950,4
|
|
20250424,123000,150708750,42050,42050,42050,42050,0
|
|
20250424,122900,150708750,42050,42050,42050,42050,0
|
|
20250424,122800,150708750,42050,42050,42050,42050,0
|
|
20250424,122700,150708750,42050,42050,42050,42050,0
|
|
20250424,122600,150708750,42050,42050,42050,42050,1
|
|
20250424,122500,150666700,41950,41950,41950,41950,0
|
|
20250424,122400,150666700,41950,41950,41950,41950,6
|
|
20250424,122300,150415000,42000,42000,42000,42000,0
|
|
20250424,122200,150415000,42000,42000,42000,42000,0
|
|
20250424,122100,150415000,42000,42000,42000,42000,44
|
|
20250424,122000,148567000,42050,42050,42050,42050,0
|
|
20250424,121900,148567000,42050,42050,42050,42050,0
|
|
20250424,121800,148567000,42050,42050,42050,42050,0
|
|
20250424,121700,148567000,42050,42000,42050,42000,19
|
|
20250424,121600,147768900,42000,42000,42000,42000,0
|
|
20250424,121500,147768900,42000,42000,42000,42000,22
|
|
20250424,121400,146844900,42000,42000,42000,42000,0
|
|
20250424,121300,146844900,42000,42000,42000,42000,0
|
|
20250424,121200,146844900,42000,42000,42000,42000,461
|
|
20250424,121100,127482900,42000,42000,42000,42000,300
|
|
20250424,121000,114882900,42000,42000,42000,42000,201
|
|
20250424,120900,106440900,42000,42000,42000,42000,19
|
|
20250424,120800,105642900,42000,42000,42000,42000,0
|
|
20250424,120700,105642900,42000,42000,42000,42000,0
|
|
20250424,120600,105642900,42000,42000,42000,42000,0
|
|
20250424,120500,105642900,42000,42000,42000,42000,0
|
|
20250424,120400,105642900,42000,42000,42000,42000,0
|
|
20250424,120300,105642900,42000,42000,42000,42000,0
|
|
20250424,120200,105642900,42000,42000,42000,42000,0
|
|
20250424,120100,105642900,42000,42000,42000,42000,0
|
|
20250424,120000,105642900,42000,42000,42000,42000,0
|
|
20250424,115900,105642900,42000,42000,42000,42000,0
|
|
20250424,115800,105642900,42000,42000,42000,42000,0
|
|
20250424,115700,105642900,42000,42000,42000,42000,0
|
|
20250424,115600,105642900,42000,42000,42000,42000,0
|
|
20250424,115500,105642900,42000,42000,42000,42000,0
|
|
20250424,115400,105642900,42000,42000,42000,42000,0
|
|
20250424,115300,105642900,42000,42000,42000,42000,0
|
|
20250424,115200,105642900,42000,42000,42000,42000,0
|
|
20250424,115100,105642900,42000,42000,42000,42000,0
|
|
20250424,115000,105642900,42000,42000,42000,42000,0
|
|
20250424,114900,105642900,42000,42000,42000,42000,0
|
|
20250424,114800,105642900,42000,42000,42000,42000,1
|
|
20250424,114700,105600900,42000,42000,42000,42000,201
|
|
20250424,114600,97158900,42000,42000,42000,42000,0
|
|
20250424,114500,97158900,42000,42000,42000,42000,0
|
|
20250424,114400,97158900,42000,42000,42000,42000,200
|
|
20250424,114300,88758900,42000,42000,42000,42000,0
|
|
20250424,114200,88758900,42000,42000,42000,42000,0
|
|
20250424,114100,88758900,42000,42000,42000,42000,0
|
|
20250424,114000,88758900,42000,42000,42000,42000,0
|
|
20250424,113900,88758900,42000,42000,42000,42000,0
|
|
20250424,113800,88758900,42000,42000,42000,42000,0
|
|
20250424,113700,88758900,42000,42000,42000,42000,0
|
|
20250424,113600,88758900,42000,42000,42000,42000,0
|
|
20250424,113500,88758900,42000,42000,42000,42000,0
|
|
20250424,113400,88758900,42000,42000,42000,42000,0
|
|
20250424,113300,88758900,42000,42000,42000,42000,0
|
|
20250424,113200,88758900,42000,42000,42000,42000,0
|
|
20250424,113100,88758900,42000,42000,42000,42000,2
|
|
20250424,113000,88674900,42000,42000,42000,42000,0
|
|
20250424,112900,88674900,42000,42000,42000,42000,0
|
|
20250424,112800,88674900,42000,42000,42000,42000,3
|
|
20250424,112700,88548900,42000,42000,42000,42000,5
|
|
20250424,112600,88338900,42000,42000,42000,42000,0
|
|
20250424,112500,88338900,42000,42000,42000,42000,200
|
|
20250424,112400,79938900,42000,42000,42000,42000,0
|
|
20250424,112300,79938900,42000,42000,42000,42000,17
|
|
20250424,112200,79224900,42000,42000,42000,42000,83
|
|
20250424,112100,75738900,42100,42100,42100,42100,13
|
|
20250424,112000,75191600,42000,42000,42000,42000,0
|
|
20250424,111900,75191600,42000,42000,42000,42000,0
|
|
20250424,111800,75191600,42000,42000,42000,42000,0
|
|
20250424,111700,75191600,42000,42000,42000,42000,0
|
|
20250424,111600,75191600,42000,42000,42000,42000,0
|
|
20250424,111500,75191600,42000,42000,42000,42000,0
|
|
20250424,111400,75191600,42000,42000,42000,42000,0
|
|
20250424,111300,75191600,42000,42000,42000,42000,0
|
|
20250424,111200,75191600,42000,42000,42000,42000,0
|
|
20250424,111100,75191600,42000,42000,42000,42000,0
|
|
20250424,111000,75191600,42000,42000,42000,42000,0
|
|
20250424,110900,75191600,42000,42000,42000,42000,0
|
|
20250424,110800,75191600,42000,42000,42000,42000,0
|
|
20250424,110700,75191600,42000,42000,42000,42000,18
|
|
20250424,110600,74435600,42000,42000,42000,42000,182
|
|
20250424,110500,66791600,42000,42000,42000,42000,0
|
|
20250424,110400,66791600,42000,42000,42000,42000,0
|
|
20250424,110300,66791600,42000,42000,42000,42000,0
|
|
20250424,110200,66791600,42000,42000,42000,42000,0
|
|
20250424,110100,66791600,42000,42000,42000,42000,0
|
|
20250424,110000,66791600,42000,42000,42000,42000,51
|
|
20250424,105900,64649600,42100,42100,42100,42100,47
|
|
20250424,105800,62670900,42050,42050,42050,42050,100
|
|
20250424,105700,58465900,42100,42100,42100,42100,0
|
|
20250424,105600,58465900,42100,42100,42100,42100,0
|
|
20250424,105500,58465900,42100,42100,42100,42100,0
|
|
20250424,105400,58465900,42100,42100,42100,42100,0
|
|
20250424,105300,58465900,42100,42100,42100,42100,0
|
|
20250424,105200,58465900,42100,42100,42100,42100,1
|
|
20250424,105100,58423800,41900,41900,41900,41900,1
|
|
20250424,105000,58381900,41900,41900,41900,41900,0
|
|
20250424,104900,58381900,41900,41900,41900,41900,1
|
|
20250424,104800,58340000,42100,42100,42100,42100,0
|
|
20250424,104700,58340000,42100,42100,42100,42100,0
|
|
20250424,104600,58340000,42100,42050,42100,42050,54
|
|
20250424,104500,56069250,42050,42050,42050,42050,0
|
|
20250424,104400,56069250,42050,42050,42050,42050,0
|
|
20250424,104300,56069250,42050,42050,42050,42050,0
|
|
20250424,104200,56069250,42050,42050,42050,42050,0
|
|
20250424,104100,56069250,42050,42050,42050,42050,0
|
|
20250424,104000,56069250,42050,42000,42050,42000,163
|
|
20250424,103900,49216450,42050,41700,42050,41550,452
|
|
20250424,103800,30271250,41700,41700,41700,41700,0
|
|
20250424,103700,30271250,41700,41700,41700,41700,0
|
|
20250424,103600,30271250,41700,41700,41700,41700,0
|
|
20250424,103500,30271250,41700,41700,41700,41700,0
|
|
20250424,103400,30271250,41700,41700,41700,41700,0
|
|
20250424,103300,30271250,41700,41700,41700,41700,0
|
|
20250424,103200,30271250,41700,41700,41700,41700,1
|
|
20250424,103100,30229550,41700,41700,41700,41700,0
|
|
20250424,103000,30229550,41700,41700,41700,41700,0
|
|
20250424,102900,30229550,41700,41700,41700,41700,0
|
|
20250424,102800,30229550,41700,41700,41700,41700,0
|
|
20250424,102700,30229550,41700,41700,41700,41700,0
|
|
20250424,102600,30229550,41700,41700,41700,41700,0
|
|
20250424,102500,30229550,41700,41700,41700,41700,0
|
|
20250424,102400,30229550,41700,41700,41700,41700,0
|
|
20250424,102300,30229550,41700,41700,41700,41700,31
|
|
20250424,102200,28936850,41700,41700,41700,41700,0
|
|
20250424,102100,28936850,41700,41700,41700,41700,0
|
|
20250424,102000,28936850,41700,41700,41700,41700,0
|
|
20250424,101900,28936850,41700,41700,41700,41700,0
|
|
20250424,101800,28936850,41700,41700,41700,41700,0
|
|
20250424,101700,28936850,41700,41700,41700,41700,0
|
|
20250424,101600,28936850,41700,41700,41700,41700,0
|
|
20250424,101500,28936850,41700,41600,41700,41600,20
|
|
20250424,101400,28102950,41500,41500,41500,41500,0
|
|
20250424,101300,28102950,41500,41500,41500,41500,0
|
|
20250424,101200,28102950,41500,41500,41500,41500,0
|
|
20250424,101100,28102950,41500,41500,41500,41500,0
|
|
20250424,101000,28102950,41500,41500,41500,41500,0
|
|
20250424,100900,28102950,41500,41500,41500,41500,0
|
|
20250424,100800,28102950,41500,41500,41500,41500,0
|
|
20250424,100700,28102950,41500,41500,41500,41500,0
|
|
20250424,100600,28102950,41500,41500,41500,41500,0
|
|
20250424,100500,28102950,41500,41500,41500,41500,0
|
|
20250424,100400,28102950,41500,41500,41500,41500,0
|
|
20250424,100300,28102950,41500,41500,41500,41500,0
|
|
20250424,100200,28102950,41500,41500,41500,41500,0
|
|
20250424,100100,28102950,41500,41500,41500,41500,0
|
|
20250424,100000,28102950,41500,41500,41500,41500,0
|
|
20250424,095900,28102950,41500,41500,41500,41500,0
|
|
20250424,095800,28102950,41500,41550,41550,41500,9
|
|
20250424,095700,27729400,41550,41600,41600,41550,9
|
|
20250424,095600,27355400,41600,41600,41600,41600,0
|
|
20250424,095500,27355400,41600,41600,41600,41600,0
|
|
20250424,095400,27355400,41600,41600,41600,41600,0
|
|
20250424,095300,27355400,41600,41600,41600,41600,1
|
|
20250424,095200,27313800,41600,41600,41600,41600,1
|
|
20250424,095100,27272200,41700,41700,41700,41700,0
|
|
20250424,095000,27272200,41700,41700,41700,41700,0
|
|
20250424,094900,27272200,41700,41700,41700,41700,0
|
|
20250424,094800,27272200,41700,41700,41700,41700,0
|
|
20250424,094700,27272200,41700,41700,41700,41700,0
|
|
20250424,094600,27272200,41700,41700,41700,41700,11
|
|
20250424,094500,26813500,41650,41650,41650,41650,0
|
|
20250424,094400,26813500,41650,41650,41650,41650,0
|
|
20250424,094300,26813500,41650,41650,41650,41650,0
|
|
20250424,094200,26813500,41650,41650,41650,41650,6
|
|
20250424,094100,26563600,41650,41650,41650,41650,0
|
|
20250424,094000,26563600,41650,41650,41650,41650,1
|
|
20250424,093900,26521950,41650,41650,41650,41650,1
|
|
20250424,093800,26480300,41600,41600,41600,41600,7
|
|
20250424,093700,26189100,41600,41600,41600,41600,0
|
|
20250424,093600,26189100,41600,41600,41600,41600,45
|
|
20250424,093500,24317100,41600,41600,41600,41600,3
|
|
20250424,093400,24192300,41650,41650,41650,41650,0
|
|
20250424,093300,24192300,41650,41650,41650,41650,0
|
|
20250424,093200,24192300,41650,41650,41650,41650,10
|
|
20250424,093100,23775800,41600,41600,41600,41600,0
|
|
20250424,093000,23775800,41600,41600,41600,41600,0
|
|
20250424,092900,23775800,41600,41600,41600,41600,2
|
|
20250424,092800,23692600,41600,41600,41600,41600,0
|
|
20250424,092700,23692600,41600,41600,41600,41600,0
|
|
20250424,092600,23692600,41600,41600,41600,41600,0
|
|
20250424,092500,23692600,41600,41550,41600,41550,11
|
|
20250424,092400,23235050,41500,41500,41500,41500,1
|
|
20250424,092300,23193550,41400,41400,41400,41400,0
|
|
20250424,092200,23193550,41400,41400,41400,41400,0
|
|
20250424,092100,23193550,41400,41400,41400,41400,0
|
|
20250424,092000,23193550,41400,41400,41400,41400,1
|
|
20250424,091900,23152150,41400,41500,41500,41400,50
|
|
20250424,091800,21081050,41500,41500,41500,41500,5
|
|
20250424,091700,20873550,41500,41500,41500,41500,0
|
|
20250424,091600,20873550,41500,41500,41500,41500,0
|
|
20250424,091500,20873550,41500,41500,41500,41500,193
|
|
20250424,091400,12864050,41500,41500,41500,41500,0
|
|
20250424,091300,12864050,41500,41500,41500,41500,0
|
|
20250424,091200,12864050,41500,41500,41500,41500,0
|
|
20250424,091100,12864050,41500,41500,41500,41500,0
|
|
20250424,091000,12864050,41500,41500,41500,41500,0
|
|
20250424,090900,12864050,41500,41450,41500,41450,90
|
|
20250424,090800,9129300,41500,41500,41500,41500,0
|
|
20250424,090700,9129300,41500,41500,41500,41500,0
|
|
20250424,090600,9129300,41500,41450,41500,41450,100
|
|
20250424,090500,4979900,41500,41500,41500,41500,0
|
|
20250424,090400,4979900,41500,41500,41500,41500,0
|
|
20250424,090300,4979900,41500,41500,41500,41500,0
|
|
20250424,090200,4979900,41500,41450,41500,41450,120
|
|
20250424,090100,0,41150,41150,41150,41150,0
|
|
20250424,090000,0,41150,41150,41150,41150,0
|