596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,185200,26740830850,47300,47300,47300,47300,0
|
|
20240425,185100,26740830850,47300,47300,47300,47300,0
|
|
20240425,185000,26740830850,47300,47300,47300,47300,0
|
|
20240425,184900,26740830850,47300,47300,47300,47300,0
|
|
20240425,184800,26740830850,47300,47300,47300,47300,0
|
|
20240425,184700,26740830850,47300,47300,47300,47300,0
|
|
20240425,184600,26740830850,47300,47300,47300,47300,0
|
|
20240425,184500,26740830850,47300,47300,47300,47300,0
|
|
20240425,184400,26740830850,47300,47300,47300,47300,0
|
|
20240425,184300,26740830850,47300,47300,47300,47300,0
|
|
20240425,184200,26740830850,47300,47300,47300,47300,0
|
|
20240425,184100,26740830850,47300,47300,47300,47300,0
|
|
20240425,184000,26740830850,47300,47300,47300,47300,0
|
|
20240425,183900,26740830850,47300,47300,47300,47300,0
|
|
20240425,183800,26740830850,47300,47300,47300,47300,0
|
|
20240425,183700,26740830850,47300,47300,47300,47300,0
|
|
20240425,183600,26740830850,47300,47300,47300,47300,0
|
|
20240425,183500,26740830850,47300,47300,47300,47300,0
|
|
20240425,183400,26740830850,47300,47300,47300,47300,0
|
|
20240425,183300,26740830850,47300,47300,47300,47300,0
|
|
20240425,183200,26740830850,47300,47300,47300,47300,0
|
|
20240425,183100,26740830850,47300,47300,47300,47300,0
|
|
20240425,183000,26740830850,47300,47300,47300,47300,0
|
|
20240425,182900,26740830850,47300,47300,47300,47300,0
|
|
20240425,182800,26740830850,47300,47300,47300,47300,0
|
|
20240425,182700,26740830850,47300,47300,47300,47300,0
|
|
20240425,182600,26740830850,47300,47300,47300,47300,0
|
|
20240425,182500,26740830850,47300,47300,47300,47300,0
|
|
20240425,182400,26740830850,47300,47300,47300,47300,0
|
|
20240425,182300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,182200,26740830850,47300,47300,47300,47300,0
|
|
20240425,182100,26740830850,47300,47300,47300,47300,0
|
|
20240425,182000,26740830850,47300,47300,47300,47300,0
|
|
20240425,181900,26740830850,47300,47300,47300,47300,0
|
|
20240425,181800,26740830850,47300,47300,47300,47300,0
|
|
20240425,181700,26740830850,47300,47300,47300,47300,0
|
|
20240425,181600,26740830850,47300,47300,47300,47300,0
|
|
20240425,181500,26740830850,47300,47300,47300,47300,0
|
|
20240425,181400,26740830850,47300,47300,47300,47300,0
|
|
20240425,181300,26740830850,47300,47300,47300,47300,0
|
|
20240425,181200,26740830850,47300,47300,47300,47300,0
|
|
20240425,181100,26740830850,47300,47300,47300,47300,0
|
|
20240425,181000,26740830850,47300,47300,47300,47300,0
|
|
20240425,180900,26740830850,47300,47300,47300,47300,0
|
|
20240425,180800,26740830850,47300,47300,47300,47300,0
|
|
20240425,180700,26740830850,47300,47300,47300,47300,0
|
|
20240425,180600,26740830850,47300,47300,47300,47300,0
|
|
20240425,180500,26740830850,47300,47300,47300,47300,0
|
|
20240425,180400,26740830850,47300,47300,47300,47300,0
|
|
20240425,180300,26740830850,47300,47300,47300,47300,0
|
|
20240425,180200,26740830850,47300,47300,47300,47300,0
|
|
20240425,180100,26740830850,47300,47300,47300,47300,0
|
|
20240425,180000,26740830850,47300,47300,47300,47300,0
|
|
20240425,175900,26740830850,47300,47300,47300,47300,0
|
|
20240425,175800,26740830850,47300,47300,47300,47300,0
|
|
20240425,175700,26740830850,47300,47300,47300,47300,0
|
|
20240425,175600,26740830850,47300,47300,47300,47300,0
|
|
20240425,175500,26740830850,47300,47300,47300,47300,0
|
|
20240425,175400,26740830850,47300,47300,47300,47300,0
|
|
20240425,175300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,175200,26740830850,47300,47300,47300,47300,0
|
|
20240425,175100,26740830850,47300,47300,47300,47300,0
|
|
20240425,175000,26740830850,47300,47300,47300,47300,0
|
|
20240425,174900,26740830850,47300,47300,47300,47300,0
|
|
20240425,174800,26740830850,47300,47300,47300,47300,0
|
|
20240425,174700,26740830850,47300,47300,47300,47300,0
|
|
20240425,174600,26740830850,47300,47300,47300,47300,0
|
|
20240425,174500,26740830850,47300,47300,47300,47300,0
|
|
20240425,174400,26740830850,47300,47300,47300,47300,0
|
|
20240425,174300,26740830850,47300,47300,47300,47300,0
|
|
20240425,174200,26740830850,47300,47300,47300,47300,0
|
|
20240425,174100,26740830850,47300,47300,47300,47300,0
|
|
20240425,174000,26740830850,47300,47300,47300,47300,0
|
|
20240425,173900,26740830850,47300,47300,47300,47300,0
|
|
20240425,173800,26740830850,47300,47300,47300,47300,0
|
|
20240425,173700,26740830850,47300,47300,47300,47300,0
|
|
20240425,173600,26740830850,47300,47300,47300,47300,0
|
|
20240425,173500,26740830850,47300,47300,47300,47300,0
|
|
20240425,173400,26740830850,47300,47300,47300,47300,0
|
|
20240425,173300,26740830850,47300,47300,47300,47300,0
|
|
20240425,173200,26740830850,47300,47300,47300,47300,0
|
|
20240425,173100,26740830850,47300,47300,47300,47300,0
|
|
20240425,173000,26740830850,47300,47300,47300,47300,0
|
|
20240425,172900,26740830850,47300,47300,47300,47300,0
|
|
20240425,172800,26740830850,47300,47300,47300,47300,0
|
|
20240425,172700,26740830850,47300,47300,47300,47300,0
|
|
20240425,172600,26740830850,47300,47300,47300,47300,0
|
|
20240425,172500,26740830850,47300,47300,47300,47300,0
|
|
20240425,172400,26740830850,47300,47300,47300,47300,0
|
|
20240425,172300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,172200,26740830850,47300,47300,47300,47300,0
|
|
20240425,172100,26740830850,47300,47300,47300,47300,0
|
|
20240425,172000,26740830850,47300,47300,47300,47300,0
|
|
20240425,171900,26740830850,47300,47300,47300,47300,0
|
|
20240425,171800,26740830850,47300,47300,47300,47300,0
|
|
20240425,171700,26740830850,47300,47300,47300,47300,0
|
|
20240425,171600,26740830850,47300,47300,47300,47300,0
|
|
20240425,171500,26740830850,47300,47300,47300,47300,0
|
|
20240425,171400,26740830850,47300,47300,47300,47300,0
|
|
20240425,171300,26740830850,47300,47300,47300,47300,0
|
|
20240425,171200,26740830850,47300,47300,47300,47300,0
|
|
20240425,171100,26740830850,47300,47300,47300,47300,0
|
|
20240425,171000,26740830850,47300,47300,47300,47300,0
|
|
20240425,170900,26740830850,47300,47300,47300,47300,0
|
|
20240425,170800,26740830850,47300,47300,47300,47300,0
|
|
20240425,170700,26740830850,47300,47300,47300,47300,0
|
|
20240425,170600,26740830850,47300,47300,47300,47300,0
|
|
20240425,170500,26740830850,47300,47300,47300,47300,0
|
|
20240425,170400,26740830850,47300,47300,47300,47300,0
|
|
20240425,170300,26740830850,47300,47300,47300,47300,0
|
|
20240425,170200,26740830850,47300,47300,47300,47300,0
|
|
20240425,170100,26740830850,47300,47300,47300,47300,0
|
|
20240425,170000,26740830850,47300,47300,47300,47300,0
|
|
20240425,165900,26740830850,47300,47300,47300,47300,0
|
|
20240425,165800,26740830850,47300,47300,47300,47300,0
|
|
20240425,165700,26740830850,47300,47300,47300,47300,0
|
|
20240425,165600,26740830850,47300,47300,47300,47300,0
|
|
20240425,165500,26740830850,47300,47300,47300,47300,0
|
|
20240425,165400,26740830850,47300,47300,47300,47300,0
|
|
20240425,165300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,165200,26740830850,47300,47300,47300,47300,0
|
|
20240425,165100,26740830850,47300,47300,47300,47300,0
|
|
20240425,165000,26740830850,47300,47300,47300,47300,0
|
|
20240425,164900,26740830850,47300,47300,47300,47300,0
|
|
20240425,164800,26740830850,47300,47300,47300,47300,0
|
|
20240425,164700,26740830850,47300,47300,47300,47300,0
|
|
20240425,164600,26740830850,47300,47300,47300,47300,0
|
|
20240425,164500,26740830850,47300,47300,47300,47300,0
|
|
20240425,164400,26740830850,47300,47300,47300,47300,0
|
|
20240425,164300,26740830850,47300,47300,47300,47300,0
|
|
20240425,164200,26740830850,47300,47300,47300,47300,0
|
|
20240425,164100,26740830850,47300,47300,47300,47300,0
|
|
20240425,164000,26740830850,47300,47300,47300,47300,0
|
|
20240425,163900,26740830850,47300,47300,47300,47300,0
|
|
20240425,163800,26740830850,47300,47300,47300,47300,0
|
|
20240425,163700,26740830850,47300,47300,47300,47300,0
|
|
20240425,163600,26740830850,47300,47300,47300,47300,0
|
|
20240425,163500,26740830850,47300,47300,47300,47300,0
|
|
20240425,163400,26740830850,47300,47300,47300,47300,0
|
|
20240425,163300,26740830850,47300,47300,47300,47300,0
|
|
20240425,163200,26740830850,47300,47300,47300,47300,0
|
|
20240425,163100,26740830850,47300,47300,47300,47300,0
|
|
20240425,163000,26740830850,47300,47300,47300,47300,0
|
|
20240425,162900,26740830850,47300,47300,47300,47300,0
|
|
20240425,162800,26740830850,47300,47300,47300,47300,0
|
|
20240425,162700,26740830850,47300,47300,47300,47300,0
|
|
20240425,162600,26740830850,47300,47300,47300,47300,0
|
|
20240425,162500,26740830850,47300,47300,47300,47300,0
|
|
20240425,162400,26740830850,47300,47300,47300,47300,0
|
|
20240425,162300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,162200,26740830850,47300,47300,47300,47300,0
|
|
20240425,162100,26740830850,47300,47300,47300,47300,0
|
|
20240425,162000,26740830850,47300,47300,47300,47300,0
|
|
20240425,161900,26740830850,47300,47300,47300,47300,0
|
|
20240425,161800,26740830850,47300,47300,47300,47300,0
|
|
20240425,161700,26740830850,47300,47300,47300,47300,0
|
|
20240425,161600,26740830850,47300,47300,47300,47300,0
|
|
20240425,161500,26740830850,47300,47300,47300,47300,0
|
|
20240425,161400,26740830850,47300,47300,47300,47300,0
|
|
20240425,161300,26740830850,47300,47300,47300,47300,0
|
|
20240425,161200,26740830850,47300,47300,47300,47300,0
|
|
20240425,161100,26740830850,47300,47300,47300,47300,0
|
|
20240425,161000,26740830850,47300,47300,47300,47300,0
|
|
20240425,160900,26740830850,47300,47300,47300,47300,0
|
|
20240425,160800,26740830850,47300,47300,47300,47300,0
|
|
20240425,160700,26740830850,47300,47300,47300,47300,0
|
|
20240425,160600,26740830850,47300,47300,47300,47300,0
|
|
20240425,160500,26740830850,47300,47300,47300,47300,0
|
|
20240425,160400,26740830850,47300,47300,47300,47300,0
|
|
20240425,160300,26740830850,47300,47300,47300,47300,0
|
|
20240425,160200,26740830850,47300,47300,47300,47300,0
|
|
20240425,160100,26740830850,47300,47300,47300,47300,0
|
|
20240425,160000,26740830850,47300,47300,47300,47300,0
|
|
20240425,155900,26740830850,47300,47300,47300,47300,0
|
|
20240425,155800,26740830850,47300,47300,47300,47300,0
|
|
20240425,155700,26740830850,47300,47300,47300,47300,0
|
|
20240425,155600,26740830850,47300,47300,47300,47300,0
|
|
20240425,155500,26740830850,47300,47300,47300,47300,0
|
|
20240425,155400,26740830850,47300,47300,47300,47300,0
|
|
20240425,155300,26740830850,47300,47300,47300,47300,7812
|
|
20240425,155200,26740830850,47300,47300,47300,47300,0
|
|
20240425,155100,26740830850,47300,47300,47300,47300,0
|
|
20240425,155000,26740830850,47300,47300,47300,47300,0
|
|
20240425,154900,26740830850,47300,47300,47300,47300,0
|
|
20240425,154800,26740830850,47300,47300,47300,47300,0
|
|
20240425,154700,26740830850,47300,47300,47300,47300,0
|
|
20240425,154600,26740830850,47300,47300,47300,47300,0
|
|
20240425,154500,26740830850,47300,47300,47300,47300,0
|
|
20240425,154400,26740830850,47300,47300,47300,47300,0
|
|
20240425,154300,26740830850,47300,47300,47300,47300,0
|
|
20240425,154200,26740830850,47300,47300,47300,47300,0
|
|
20240425,154100,26740830850,47300,47300,47300,47300,0
|
|
20240425,154000,26740830850,47300,47300,47300,47300,0
|
|
20240425,153900,26740830850,47300,47300,47300,47300,0
|
|
20240425,153800,26740830850,47300,47300,47300,47300,0
|
|
20240425,153700,26740830850,47300,47300,47300,47300,0
|
|
20240425,153600,26740830850,47300,47300,47300,47300,0
|
|
20240425,153500,26740830850,47300,47300,47300,47300,0
|
|
20240425,153400,26740830850,47300,47300,47300,47300,0
|
|
20240425,153300,26740830850,47300,47300,47300,47300,0
|
|
20240425,153200,26740830850,47300,47300,47300,47300,0
|
|
20240425,153100,26740830850,47300,47300,47300,47300,0
|
|
20240425,153000,26740830850,47300,47300,47300,47300,7812
|
|
20240425,152900,26371323250,47750,47750,47750,47750,0
|
|
20240425,152800,26371323250,47750,47750,47750,47750,0
|
|
20240425,152700,26371323250,47750,47750,47750,47750,0
|
|
20240425,152600,26371323250,47750,47750,47750,47750,0
|
|
20240425,152500,26371323250,47750,47750,47750,47750,0
|
|
20240425,152400,26371323250,47750,47750,47750,47750,0
|
|
20240425,152300,26371323250,47750,47750,47750,47750,0
|
|
20240425,152200,26371323250,47750,47750,47750,47750,0
|
|
20240425,152100,26371323250,47750,47750,47750,47750,0
|
|
20240425,152000,26371323250,47750,47750,47750,47750,0
|
|
20240425,151900,26371323250,47750,47900,47950,47700,1152
|
|
20240425,151800,26316247100,47950,47950,48000,47900,1159
|
|
20240425,151700,26260667450,47950,47850,48000,47800,1562
|
|
20240425,151600,26185846900,47850,47900,47900,47850,360
|
|
20240425,151500,26168609150,47900,47750,47900,47750,262
|
|
20240425,151400,26156092500,47750,47900,48000,47750,2779
|
|
20240425,151300,26023202300,47900,47700,48000,47700,991
|
|
20240425,151200,25975755150,47700,47700,47700,47600,2263
|
|
20240425,151100,25867925900,47700,47850,47850,47650,1220
|
|
20240425,151000,25809643200,47850,47900,47900,47800,1136
|
|
20240425,150900,25755326900,47800,47850,47950,47800,4087
|
|
20240425,150800,25559680750,47800,48050,48100,47750,5117
|
|
20240425,150700,25314491800,48100,48150,48150,48050,2375
|
|
20240425,150600,25200243150,48150,48150,48150,48100,604
|
|
20240425,150500,25171178500,48150,48200,48300,48100,522
|
|
20240425,150400,25146035750,48200,48300,48300,48200,2710
|
|
20240425,150300,25015333000,48300,48300,48400,48300,468
|
|
20240425,150200,24992694500,48350,48350,48450,48300,594
|
|
20240425,150100,24963974500,48350,48500,48550,48350,627
|
|
20240425,150000,24933582650,48500,48450,48550,48450,577
|
|
20240425,145900,24905608400,48450,48400,48550,48400,1535
|
|
20240425,145800,24831148150,48450,48350,48500,48350,952
|
|
20240425,145700,24785030300,48350,48150,48400,48100,1172
|
|
20240425,145600,24728396100,48150,48250,48350,48100,1156
|
|
20240425,145500,24672710950,48300,48250,48300,48100,957
|
|
20240425,145400,24626610200,48200,48300,48350,48200,387
|
|
20240425,145300,24607927800,48300,48400,48450,48250,562
|
|
20240425,145200,24580759300,48400,48350,48450,48300,2276
|
|
20240425,145100,24470635100,48350,48150,48400,48150,933
|
|
20240425,145000,24425575500,48200,48200,48250,48150,598
|
|
20240425,144900,24396765450,48250,48200,48250,48150,470
|
|
20240425,144800,24374117550,48150,48050,48200,48000,637
|
|
20240425,144700,24343508100,48000,48050,48150,48000,1838
|
|
20240425,144600,24255262950,48050,48150,48200,48050,845
|
|
20240425,144500,24214635500,48200,48100,48250,48100,872
|
|
20240425,144400,24172677100,48100,48100,48250,48100,1315
|
|
20240425,144300,24109339800,48200,48400,48400,48100,2745
|
|
20240425,144200,23976858000,48400,48450,48450,48300,788
|
|
20240425,144100,23938753450,48350,48350,48500,48250,330
|
|
20240425,144000,23922792950,48250,48400,48400,48250,1823
|
|
20240425,143900,23834734400,48400,48550,48600,48400,1216
|
|
20240425,143800,23775757050,48500,48550,48650,48450,844
|
|
20240425,143700,23734789600,48550,48700,48750,48550,1148
|
|
20240425,143600,23678926250,48700,48900,48950,48700,5065
|
|
20240425,143500,23431528250,48900,48800,48900,48750,2030
|
|
20240425,143400,23332388300,48800,48750,48800,48700,952
|
|
20240425,143300,23285976900,48750,48700,48750,48550,1190
|
|
20240425,143200,23228012700,48600,48600,48700,48550,3047
|
|
20240425,143100,23079872650,48600,48800,48850,48600,5095
|
|
20240425,143000,22831718100,48750,48900,48950,48700,3919
|
|
20240425,142900,22640308250,48900,48800,48950,48750,6188
|
|
20240425,142800,22337911900,48750,48600,48750,48550,2332
|
|
20240425,142700,22224428400,48550,48450,48600,48450,1396
|
|
20240425,142600,22156673750,48450,48250,48500,48250,987
|
|
20240425,142500,22108926350,48250,48300,48300,48250,297
|
|
20240425,142400,22094588800,48300,48250,48350,48250,1934
|
|
20240425,142300,22001266600,48250,48550,48550,48250,2255
|
|
20240425,142200,21892022600,48550,48500,48550,48450,2317
|
|
20240425,142100,21779645900,48450,48150,48450,48150,4191
|
|
20240425,142000,21577115350,48150,48200,48200,48050,371
|
|
20240425,141900,21559251300,48050,48150,48200,48050,234
|
|
20240425,141800,21547985300,48200,48150,48200,48000,226
|
|
20240425,141700,21537119800,48050,48100,48200,48050,394
|
|
20240425,141600,21518164050,48100,48000,48100,48000,609
|
|
20240425,141500,21488901700,48050,48250,48250,48050,1047
|
|
20240425,141400,21438519850,48250,48250,48300,48150,632
|
|
20240425,141300,21408036850,48250,48150,48250,48100,1173
|
|
20240425,141200,21351535050,48150,48050,48150,48050,691
|
|
20240425,141100,21318293800,48100,48150,48150,48000,214
|
|
20240425,141000,21308006200,48150,48150,48200,47950,211
|
|
20240425,140900,21297857100,48050,47900,48200,47900,964
|
|
20240425,140800,21251501000,47900,48050,48050,47900,1391
|
|
20240425,140700,21184776600,48050,48050,48100,48000,407
|
|
20240425,140600,21165227450,48050,48150,48200,48000,1489
|
|
20240425,140500,21093722950,48150,48150,48200,48100,377
|
|
20240425,140400,21075569500,48150,48200,48200,48050,626
|
|
20240425,140300,21045452350,48200,48100,48250,48100,244
|
|
20240425,140200,21033699900,48100,48200,48350,48100,545
|
|
20240425,140100,21007460550,48200,48400,48450,48200,2392
|
|
20240425,140000,20891892550,48400,48200,48450,48200,2929
|
|
20240425,135900,20750292850,48250,48150,48250,48100,701
|
|
20240425,135800,20716516950,48200,48350,48350,47950,828
|
|
20240425,135700,20676592900,48250,48000,48350,47900,2412
|
|
20240425,135600,20560426500,47950,48050,48050,47750,1899
|
|
20240425,135500,20469478450,48000,48000,48050,48000,332
|
|
20240425,135400,20453536600,48000,48000,48050,48000,252
|
|
20240425,135300,20441439550,48050,48050,48050,47800,2214
|
|
20240425,135200,20335208250,48100,48150,48150,47850,4255
|
|
20240425,135100,20131126700,48100,48200,48200,48100,1744
|
|
20240425,135000,20047167700,48200,48050,48250,48050,1563
|
|
20240425,134900,19971836650,48100,48050,48100,48000,797
|
|
20240425,134800,19933516900,48050,48050,48100,47900,871
|
|
20240425,134700,19891733000,48050,48100,48100,48000,985
|
|
20240425,134600,19844400350,48100,48150,48150,48000,270
|
|
20240425,134500,19831408200,48000,47850,48200,47750,3001
|
|
20240425,134400,19687431300,47750,47800,47850,47750,1487
|
|
20240425,134300,19616306000,47850,47850,47900,47750,1040
|
|
20240425,134200,19566536600,47850,47900,48000,47850,2934
|
|
20240425,134100,19425799300,47900,47750,48000,47650,4197
|
|
20240425,134000,19224951300,47750,47700,47750,47700,412
|
|
20240425,133900,19205293000,47700,47650,47750,47600,575
|
|
20240425,133800,19177861400,47700,47500,47700,47500,1125
|
|
20240425,133700,19124274100,47500,47500,47500,47500,184
|
|
20240425,133600,19115534100,47500,47550,47600,47500,330
|
|
20240425,133500,19099841350,47600,47650,47650,47600,590
|
|
20240425,133400,19071741650,47650,47600,47650,47600,724
|
|
20240425,133300,19037273800,47600,47450,47600,47450,573
|
|
20240425,133200,19010033900,47450,47500,47500,47350,295
|
|
20240425,133100,18996043250,47500,47550,47600,47500,1432
|
|
20240425,133000,18927943950,47550,47450,47550,47450,561
|
|
20240425,132900,18901285850,47500,47400,47500,47400,278
|
|
20240425,132800,18888095500,47400,47450,47500,47400,327
|
|
20240425,132700,18872579250,47450,47350,47450,47350,1033
|
|
20240425,132600,18823582400,47300,47300,47400,47300,1229
|
|
20240425,132500,18765383700,47250,47150,47250,47150,479
|
|
20240425,132400,18742780150,47100,46950,47100,46950,444
|
|
20240425,132300,18721883250,46950,46950,47000,46950,204
|
|
20240425,132200,18712303950,46950,46950,46950,46950,5
|
|
20240425,132100,18712069200,47000,46900,47000,46850,294
|
|
20240425,132000,18698285600,46850,46900,46900,46850,249
|
|
20240425,131900,18686608350,46900,46850,46900,46850,160
|
|
20240425,131800,18679105050,46850,46900,46950,46850,840
|
|
20240425,131700,18639712250,46900,47050,47050,46900,1481
|
|
20240425,131600,18570199650,47100,47100,47100,47100,90
|
|
20240425,131500,18565960650,47100,47050,47100,46950,218
|
|
20240425,131400,18555719050,47050,46950,47050,46950,61
|
|
20240425,131300,18552852050,46950,47000,47000,46950,1345
|
|
20240425,131200,18489662150,47050,47100,47100,47050,39
|
|
20240425,131100,18487827050,47000,47050,47050,47000,75
|
|
20240425,131000,18484299650,47050,47000,47050,47000,36
|
|
20240425,130900,18482605950,46950,46950,47100,46950,249
|
|
20240425,130800,18470910600,47000,46950,47100,46950,984
|
|
20240425,130700,18424659250,47000,47000,47000,46950,21
|
|
20240425,130600,18423672550,47000,47000,47050,46950,1231
|
|
20240425,130500,18365861550,47000,47150,47150,47000,2686
|
|
20240425,130400,18239450750,47150,47150,47150,47150,77
|
|
20240425,130300,18235820200,47150,47100,47150,47100,202
|
|
20240425,130200,18226300950,47100,47200,47200,47100,209
|
|
20240425,130100,18216446550,47200,47200,47200,47150,540
|
|
20240425,130000,18190975300,47250,47200,47250,47200,213
|
|
20240425,125900,18180921550,47250,47300,47300,47200,487
|
|
20240425,125800,18157913850,47300,47300,47300,47300,56
|
|
20240425,125700,18155265050,47300,47300,47300,47300,628
|
|
20240425,125600,18125560650,47300,47350,47400,47300,285
|
|
20240425,125500,18112065750,47350,47350,47400,47350,39
|
|
20240425,125400,18110219050,47400,47400,47400,47400,58
|
|
20240425,125300,18107469850,47450,47400,47450,47400,139
|
|
20240425,125200,18100875950,47400,47400,47450,47300,468
|
|
20240425,125100,18078701850,47450,47450,47450,47450,5
|
|
20240425,125000,18078464600,47400,47450,47450,47400,178
|
|
20240425,124900,18070022350,47400,47350,47400,47350,97
|
|
20240425,124800,18065428650,47300,47300,47350,47250,428
|
|
20240425,124700,18045182250,47350,47450,47450,47350,557
|
|
20240425,124600,18018790950,47450,47400,47450,47400,49
|
|
20240425,124500,18016467500,47450,47400,47450,47350,113
|
|
20240425,124400,18011111850,47450,47500,47500,47400,388
|
|
20240425,124300,17992715750,47450,47450,47550,47450,311
|
|
20240425,124200,17977958250,47550,47500,47550,47500,75
|
|
20240425,124100,17974395450,47500,47550,47550,47500,442
|
|
20240425,124000,17953397650,47550,47550,47550,47500,575
|
|
20240425,123900,17926057400,47550,47500,47550,47500,437
|
|
20240425,123800,17905278600,47500,47450,47500,47450,60
|
|
20240425,123700,17902429250,47400,47400,47450,47400,114
|
|
20240425,123600,17897022650,47450,47350,47450,47350,84
|
|
20240425,123500,17893041250,47400,47500,47500,47400,549
|
|
20240425,123400,17866971550,47450,47400,47450,47400,22
|
|
20240425,123300,17865928200,47400,47300,47400,47300,505
|
|
20240425,123200,17841991600,47250,47300,47300,47250,69
|
|
20240425,123100,17838730800,47300,47250,47300,47250,19
|
|
20240425,123000,17837832950,47250,47200,47250,47200,167
|
|
20240425,122900,17829950050,47150,47150,47200,47150,75
|
|
20240425,122800,17826413200,47150,47100,47150,47050,357
|
|
20240425,122700,17809599250,47100,47100,47100,47100,295
|
|
20240425,122600,17795704750,47100,47150,47150,47100,1272
|
|
20240425,122500,17735783050,47150,47150,47150,47150,311
|
|
20240425,122400,17721119400,47150,47200,47200,47150,173
|
|
20240425,122300,17712959300,47200,47150,47200,47150,98
|
|
20240425,122200,17708338550,47200,47200,47200,47150,94
|
|
20240425,122100,17703902000,47150,47100,47200,47100,82
|
|
20240425,122000,17700037050,47200,47150,47200,47100,404
|
|
20240425,121900,17680982950,47150,47250,47250,47150,545
|
|
20240425,121800,17655268450,47250,47300,47300,47250,133
|
|
20240425,121700,17648984150,47250,47400,47400,47200,769
|
|
20240425,121600,17612614600,47400,47400,47400,47350,56
|
|
20240425,121500,17609961050,47400,47450,47450,47400,84
|
|
20240425,121400,17605975350,47350,47450,47450,47350,130
|
|
20240425,121300,17599811000,47400,47400,47450,47350,216
|
|
20240425,121200,17589579000,47350,47350,47350,47350,190
|
|
20240425,121100,17580582500,47350,47450,47450,47300,500
|
|
20240425,121000,17556890450,47400,47450,47450,47400,88
|
|
20240425,120900,17552715850,47400,47500,47500,47400,248
|
|
20240425,120800,17540950250,47500,47500,47500,47500,309
|
|
20240425,120700,17526272750,47550,47600,47650,47550,278
|
|
20240425,120600,17513052000,47600,47600,47600,47600,9
|
|
20240425,120500,17512623600,47600,47600,47700,47600,103
|
|
20240425,120400,17507720600,47600,47550,47600,47500,68
|
|
20240425,120300,17504488250,47500,47600,47600,47500,295
|
|
20240425,120200,17490454900,47700,47700,47700,47600,70
|
|
20240425,120100,17487120200,47650,47650,47700,47650,212
|
|
20240425,120000,17477017550,47550,47550,47650,47550,69
|
|
20240425,115900,17473734350,47550,47500,47550,47450,117
|
|
20240425,115800,17468171500,47450,47550,47550,47450,40
|
|
20240425,115700,17466273400,47500,47550,47550,47500,109
|
|
20240425,115600,17461092500,47550,47550,47600,47550,126
|
|
20240425,115500,17455101100,47550,47550,47550,47400,24
|
|
20240425,115400,17453962750,47450,47550,47550,47450,135
|
|
20240425,115300,17447554100,47550,47550,47550,47550,31
|
|
20240425,115200,17446080050,47500,47600,47600,47500,146
|
|
20240425,115100,17439137000,47550,47550,47550,47550,17
|
|
20240425,115000,17438328650,47550,47650,47700,47450,764
|
|
20240425,114900,17401926300,47650,47450,47650,47450,1169
|
|
20240425,114800,17346256200,47500,47450,47500,47400,227
|
|
20240425,114700,17335486600,47450,47450,47500,47450,46
|
|
20240425,114600,17333303000,47500,47500,47500,47450,94
|
|
20240425,114500,17328838050,47400,47450,47500,47350,70
|
|
20240425,114400,17325519500,47350,47400,47500,47300,1644
|
|
20240425,114300,17247732550,47450,47500,47500,47400,938
|
|
20240425,114200,17203203950,47550,47600,47700,47550,866
|
|
20240425,114100,17161981850,47600,47650,47650,47600,103
|
|
20240425,114000,17157078900,47500,47650,47650,47500,429
|
|
20240425,113900,17136665500,47650,47650,47650,47650,100
|
|
20240425,113800,17131900500,47650,47600,47700,47600,57
|
|
20240425,113700,17129185300,47600,47600,47600,47550,61
|
|
20240425,113600,17126281750,47600,47550,47600,47500,287
|
|
20240425,113500,17112631800,47600,47750,47750,47600,414
|
|
20240425,113400,17092909000,47700,47700,47700,47650,230
|
|
20240425,113300,17081940750,47700,47600,47700,47550,41
|
|
20240425,113200,17079988800,47550,47550,47550,47550,122
|
|
20240425,113100,17074187700,47550,47550,47550,47500,55
|
|
20240425,113000,17071572800,47500,47550,47550,47500,305
|
|
20240425,112900,17057080350,47550,47500,47550,47500,656
|
|
20240425,112800,17025895000,47500,47500,47500,47450,230
|
|
20240425,112700,17014971050,47500,47400,47500,47400,362
|
|
20240425,112600,16997795350,47400,47350,47500,47350,533
|
|
20240425,112500,16972518550,47400,47200,47400,47200,337
|
|
20240425,112400,16956563150,47300,47200,47300,47150,84
|
|
20240425,112300,16952599550,47200,47200,47350,47150,339
|
|
20240425,112200,16936586700,47100,47050,47200,47050,944
|
|
20240425,112100,16892147050,47050,47250,47300,47050,1254
|
|
20240425,112000,16833036000,47250,47200,47250,47200,452
|
|
20240425,111900,16811700050,47200,47250,47300,47200,814
|
|
20240425,111800,16773252050,47300,47350,47400,47300,343
|
|
20240425,111700,16757013850,47350,47350,47400,47350,676
|
|
20240425,111600,16725005100,47350,47400,47400,47350,260
|
|
20240425,111500,16712687100,47400,47500,47500,47350,1090
|
|
20240425,111400,16661038050,47450,47650,47650,47450,1034
|
|
20240425,111300,16611895300,47650,47600,47650,47550,477
|
|
20240425,111200,16589201150,47650,47700,47750,47650,289
|
|
20240425,111100,16575429150,47800,47600,47900,47600,118
|
|
20240425,111000,16569794900,47600,47600,47900,47600,594
|
|
20240425,110900,16541459150,47600,47600,47600,47550,39
|
|
20240425,110800,16539602900,47550,47550,47650,47550,206
|
|
20240425,110700,16529796450,47600,47650,47650,47600,593
|
|
20240425,110600,16501564000,47650,47650,47650,47650,45
|
|
20240425,110500,16499419750,47650,47600,47650,47600,303
|
|
20240425,110400,16484994350,47600,47600,47600,47600,97
|
|
20240425,110300,16480377150,47650,47650,47650,47600,174
|
|
20240425,110200,16472092400,47600,47700,47700,47600,241
|
|
20240425,110100,16460608600,47700,47700,47700,47650,445
|
|
20240425,110000,16439382550,47650,47650,47700,47650,188
|
|
20240425,105900,16430420550,47650,47600,47650,47600,162
|
|
20240425,105800,16422709150,47600,47650,47650,47600,93
|
|
20240425,105700,16418277850,47500,47550,47650,47500,164
|
|
20240425,105600,16410479900,47700,47600,47700,47500,1576
|
|
20240425,105500,16335510000,47600,47650,47650,47550,607
|
|
20240425,105400,16306617900,47600,47550,47650,47550,244
|
|
20240425,105300,16295003200,47650,47450,47650,47450,264
|
|
20240425,105200,16282452450,47400,47350,47400,47350,137
|
|
20240425,105100,16275964650,47350,47250,47350,47200,1145
|
|
20240425,105000,16221768650,47200,47200,47200,47150,569
|
|
20240425,104900,16194928300,47150,47150,47150,47150,28
|
|
20240425,104800,16193608100,47150,47100,47200,47100,418
|
|
20240425,104700,16173906600,47100,47200,47200,47100,2070
|
|
20240425,104600,16076321200,47200,47250,47250,47200,444
|
|
20240425,104500,16055363000,47250,47350,47400,47200,1117
|
|
20240425,104400,16002544400,47400,47500,47550,47400,2100
|
|
20240425,104300,15902871800,47500,47500,47600,47500,129
|
|
20240425,104200,15896742950,47550,47550,47600,47550,550
|
|
20240425,104100,15870589150,47550,47650,47700,47550,275
|
|
20240425,104000,15857495900,47600,47650,47700,47600,307
|
|
20240425,103900,15842873300,47650,47750,47800,47650,216
|
|
20240425,103800,15832573250,47800,47800,47800,47600,752
|
|
20240425,103700,15796680800,47800,47800,47800,47750,124
|
|
20240425,103600,15790753900,47800,47650,47800,47650,2265
|
|
20240425,103500,15682629300,47700,47650,47750,47600,991
|
|
20240425,103400,15635385750,47700,47800,47850,47700,3061
|
|
20240425,103300,15489164350,47750,47700,47800,47650,310
|
|
20240425,103200,15474372400,47700,47650,47700,47650,564
|
|
20240425,103100,15447491850,47550,47500,47650,47500,567
|
|
20240425,103000,15420514650,47500,47500,47550,47500,246
|
|
20240425,102900,15408823550,47500,47400,47500,47400,1082
|
|
20240425,102800,15357515900,47450,47450,47500,47350,860
|
|
20240425,102700,15316741450,47500,47600,47600,47500,215
|
|
20240425,102600,15306520350,47600,47400,47600,47400,474
|
|
20240425,102500,15283996600,47400,47500,47550,47400,1663
|
|
20240425,102400,15205110850,47500,47300,47500,47300,573
|
|
20240425,102300,15177935900,47350,47400,47450,47300,1098
|
|
20240425,102200,15125923750,47400,47500,47600,47350,4059
|
|
20240425,102100,14933468500,47500,47550,47600,47500,2458
|
|
20240425,102000,14816576450,47600,47750,47750,47550,4376
|
|
20240425,101900,14608135200,47750,47850,47850,47750,1632
|
|
20240425,101800,14530119700,47850,47850,47950,47800,1505
|
|
20240425,101700,14458058150,47800,47850,47900,47750,2326
|
|
20240425,101600,14346914950,47850,48000,48000,47850,2270
|
|
20240425,101500,14238151600,48050,48000,48150,48000,558
|
|
20240425,101400,14211359100,48000,48150,48350,48000,1450
|
|
20240425,101300,14141572700,48200,48300,48350,48150,781
|
|
20240425,101200,14103922700,48300,48400,48400,48300,741
|
|
20240425,101100,14068060850,48400,48250,48400,48250,1452
|
|
20240425,101000,13997914750,48200,48200,48250,48100,374
|
|
20240425,100900,13979896300,48100,47950,48150,47900,555
|
|
20240425,100800,13953213150,48050,48000,48100,47950,1375
|
|
20240425,100700,13887204750,48000,48150,48200,48000,1278
|
|
20240425,100600,13825744500,48250,48150,48250,48150,566
|
|
20240425,100500,13798476850,48150,48200,48200,47850,2584
|
|
20240425,100400,13674394100,48200,48000,48200,47950,4371
|
|
20240425,100300,13464620050,48000,48100,48150,48000,3659
|
|
20240425,100200,13288811200,48150,48100,48150,48050,1131
|
|
20240425,100100,13234404050,48050,48150,48200,48050,1118
|
|
20240425,100000,13180599700,48200,48250,48300,48150,1342
|
|
20240425,095900,13115886300,48250,48300,48300,48250,544
|
|
20240425,095800,13089634650,48250,48350,48350,48200,766
|
|
20240425,095700,13052672150,48350,48600,48700,48250,386
|
|
20240425,095600,13033931950,48700,48800,48800,48650,2883
|
|
20240425,095500,12893468150,48750,48600,48800,48600,1365
|
|
20240425,095400,12827018000,48550,48300,48550,48150,2995
|
|
20240425,095300,12682089400,48350,48150,48400,48050,1172
|
|
20240425,095200,12625633800,48100,48050,48150,48000,2914
|
|
20240425,095100,12485601650,48050,48300,48300,48050,3767
|
|
20240425,095000,12304284900,48300,48600,48600,48300,801
|
|
20240425,094900,12265511250,48600,48800,48800,48600,638
|
|
20240425,094800,12234418450,48800,48750,48900,48700,694
|
|
20240425,094700,12200527200,48800,48500,48800,48350,1592
|
|
20240425,094600,12123142850,48400,48250,48700,48250,3580
|
|
20240425,094500,11949503250,48250,48400,48500,48250,1286
|
|
20240425,094400,11887292500,48400,48400,48500,48250,3489
|
|
20240425,094300,11718391300,48350,48500,48550,48250,4896
|
|
20240425,094200,11481445150,48500,48400,48500,48250,4220
|
|
20240425,094100,11277206750,48400,48500,48600,48350,4518
|
|
20240425,094000,11058266600,48500,49100,49100,48250,6306
|
|
20240425,093900,10751808750,49000,49300,49350,48900,5591
|
|
20240425,093800,10477177750,49300,49050,49350,49050,5371
|
|
20240425,093700,10212931650,49100,49100,49250,48900,3708
|
|
20240425,093600,10031072550,48950,49350,49400,48950,4627
|
|
20240425,093500,9803579000,49350,49400,49450,49150,6096
|
|
20240425,093400,9502963350,49400,49050,49400,48850,6538
|
|
20240425,093300,9181549300,49050,49250,49450,49050,8345
|
|
20240425,093200,8770023450,49250,48900,49400,48800,9769
|
|
20240425,093100,8289185300,48800,48800,49100,48700,14798
|
|
20240425,093000,7565078300,48850,48500,48850,48450,3612
|
|
20240425,092900,7389192000,48500,48450,48500,48200,1195
|
|
20240425,092800,7331333800,48300,48300,48500,48100,4276
|
|
20240425,092700,7125305600,48350,48450,48550,48050,2804
|
|
20240425,092600,6989704850,48450,48350,48550,48200,3841
|
|
20240425,092500,6803651600,48400,48700,48750,48400,3622
|
|
20240425,092400,6627610900,48750,48450,48800,48100,13512
|
|
20240425,092300,5973255450,48450,48400,48450,48100,4975
|
|
20240425,092200,5733028300,48350,48200,48450,48100,4195
|
|
20240425,092100,5530514700,48100,48200,48500,48100,9191
|
|
20240425,092000,5086300400,48150,48200,48350,48000,5686
|
|
20240425,091900,4812340600,48200,47750,48400,47750,10193
|
|
20240425,091800,4322612900,47750,47650,47750,47650,1897
|
|
20240425,091700,4232112700,47650,47450,47700,47350,2269
|
|
20240425,091600,4124248850,47400,47350,47450,47350,1423
|
|
20240425,091500,4056791400,47400,47600,47600,47400,1648
|
|
20240425,091400,3978595850,47600,47450,47600,47400,3091
|
|
20240425,091300,3831703700,47300,47350,47450,47200,2087
|
|
20240425,091200,3732930300,47350,47300,47500,47200,4620
|
|
20240425,091100,3514289350,47200,47550,47600,47200,2243
|
|
20240425,091000,3407985600,47550,47300,47700,47300,7105
|
|
20240425,090900,3070186950,47250,47350,47350,47050,3488
|
|
20240425,090800,2905571400,47350,47150,47450,47150,1236
|
|
20240425,090700,2847208700,47150,46800,47200,46800,1606
|
|
20240425,090600,2771634450,46800,47000,47050,46800,2667
|
|
20240425,090500,2646590750,47000,47150,47200,46900,4928
|
|
20240425,090400,2414786700,47200,47200,47450,47050,2342
|
|
20240425,090300,2304374050,47200,47800,47950,47000,9736
|
|
20240425,090200,1842453450,47900,47600,47900,47550,8252
|
|
20240425,090100,1448258250,47600,46800,47750,46800,13291
|
|
20240425,090000,818269050,46800,47050,47100,46650,16022
|