671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200800,101085200,27300,27300,27300,27300,63
|
|
20240425,200700,101085200,27300,27300,27300,27300,0
|
|
20240425,200600,101085200,27300,27300,27300,27300,0
|
|
20240425,200500,101085200,27300,27300,27300,27300,0
|
|
20240425,200400,101085200,27300,27300,27300,27300,0
|
|
20240425,200300,101085200,27300,27300,27300,27300,0
|
|
20240425,200200,101085200,27300,27300,27300,27300,0
|
|
20240425,200100,101085200,27300,27300,27300,27300,0
|
|
20240425,200000,101085200,27300,27300,27300,27300,0
|
|
20240425,195900,101085200,27300,27300,27300,27300,0
|
|
20240425,195800,101085200,27300,27300,27300,27300,0
|
|
20240425,195700,101085200,27300,27300,27300,27300,0
|
|
20240425,195600,101085200,27300,27300,27300,27300,0
|
|
20240425,195500,101085200,27300,27300,27300,27300,0
|
|
20240425,195400,101085200,27300,27300,27300,27300,0
|
|
20240425,195300,101085200,27300,27300,27300,27300,0
|
|
20240425,195200,101085200,27300,27300,27300,27300,0
|
|
20240425,195100,101085200,27300,27300,27300,27300,0
|
|
20240425,195000,101085200,27300,27300,27300,27300,0
|
|
20240425,194900,101085200,27300,27300,27300,27300,0
|
|
20240425,194800,101085200,27300,27300,27300,27300,0
|
|
20240425,194700,101085200,27300,27300,27300,27300,0
|
|
20240425,194600,101085200,27300,27300,27300,27300,0
|
|
20240425,194500,101085200,27300,27300,27300,27300,0
|
|
20240425,194400,101085200,27300,27300,27300,27300,0
|
|
20240425,194300,101085200,27300,27300,27300,27300,0
|
|
20240425,194200,101085200,27300,27300,27300,27300,0
|
|
20240425,194100,101085200,27300,27300,27300,27300,0
|
|
20240425,194000,101085200,27300,27300,27300,27300,0
|
|
20240425,193900,101085200,27300,27300,27300,27300,0
|
|
20240425,193800,101085200,27300,27300,27300,27300,63
|
|
20240425,193700,101085200,27300,27300,27300,27300,0
|
|
20240425,193600,101085200,27300,27300,27300,27300,0
|
|
20240425,193500,101085200,27300,27300,27300,27300,0
|
|
20240425,193400,101085200,27300,27300,27300,27300,0
|
|
20240425,193300,101085200,27300,27300,27300,27300,0
|
|
20240425,193200,101085200,27300,27300,27300,27300,0
|
|
20240425,193100,101085200,27300,27300,27300,27300,0
|
|
20240425,193000,101085200,27300,27300,27300,27300,0
|
|
20240425,192900,101085200,27300,27300,27300,27300,0
|
|
20240425,192800,101085200,27300,27300,27300,27300,0
|
|
20240425,192700,101085200,27300,27300,27300,27300,0
|
|
20240425,192600,101085200,27300,27300,27300,27300,0
|
|
20240425,192500,101085200,27300,27300,27300,27300,0
|
|
20240425,192400,101085200,27300,27300,27300,27300,0
|
|
20240425,192300,101085200,27300,27300,27300,27300,0
|
|
20240425,192200,101085200,27300,27300,27300,27300,0
|
|
20240425,192100,101085200,27300,27300,27300,27300,0
|
|
20240425,192000,101085200,27300,27300,27300,27300,0
|
|
20240425,191900,101085200,27300,27300,27300,27300,0
|
|
20240425,191800,101085200,27300,27300,27300,27300,0
|
|
20240425,191700,101085200,27300,27300,27300,27300,0
|
|
20240425,191600,101085200,27300,27300,27300,27300,0
|
|
20240425,191500,101085200,27300,27300,27300,27300,0
|
|
20240425,191400,101085200,27300,27300,27300,27300,0
|
|
20240425,191300,101085200,27300,27300,27300,27300,0
|
|
20240425,191200,101085200,27300,27300,27300,27300,0
|
|
20240425,191100,101085200,27300,27300,27300,27300,0
|
|
20240425,191000,101085200,27300,27300,27300,27300,0
|
|
20240425,190900,101085200,27300,27300,27300,27300,0
|
|
20240425,190800,101085200,27300,27300,27300,27300,63
|
|
20240425,190700,101085200,27300,27300,27300,27300,0
|
|
20240425,190600,101085200,27300,27300,27300,27300,0
|
|
20240425,190500,101085200,27300,27300,27300,27300,0
|
|
20240425,190400,101085200,27300,27300,27300,27300,0
|
|
20240425,190300,101085200,27300,27300,27300,27300,0
|
|
20240425,190200,101085200,27300,27300,27300,27300,0
|
|
20240425,190100,101085200,27300,27300,27300,27300,0
|
|
20240425,190000,101085200,27300,27300,27300,27300,0
|
|
20240425,185900,101085200,27300,27300,27300,27300,0
|
|
20240425,185800,101085200,27300,27300,27300,27300,0
|
|
20240425,185700,101085200,27300,27300,27300,27300,0
|
|
20240425,185600,101085200,27300,27300,27300,27300,0
|
|
20240425,185500,101085200,27300,27300,27300,27300,0
|
|
20240425,185400,101085200,27300,27300,27300,27300,0
|
|
20240425,185300,101085200,27300,27300,27300,27300,0
|
|
20240425,185200,101085200,27300,27300,27300,27300,0
|
|
20240425,185100,101085200,27300,27300,27300,27300,0
|
|
20240425,185000,101085200,27300,27300,27300,27300,0
|
|
20240425,184900,101085200,27300,27300,27300,27300,0
|
|
20240425,184800,101085200,27300,27300,27300,27300,0
|
|
20240425,184700,101085200,27300,27300,27300,27300,0
|
|
20240425,184600,101085200,27300,27300,27300,27300,0
|
|
20240425,184500,101085200,27300,27300,27300,27300,0
|
|
20240425,184400,101085200,27300,27300,27300,27300,0
|
|
20240425,184300,101085200,27300,27300,27300,27300,0
|
|
20240425,184200,101085200,27300,27300,27300,27300,0
|
|
20240425,184100,101085200,27300,27300,27300,27300,0
|
|
20240425,184000,101085200,27300,27300,27300,27300,0
|
|
20240425,183900,101085200,27300,27300,27300,27300,0
|
|
20240425,183800,101085200,27300,27300,27300,27300,63
|
|
20240425,183700,101085200,27300,27300,27300,27300,0
|
|
20240425,183600,101085200,27300,27300,27300,27300,0
|
|
20240425,183500,101085200,27300,27300,27300,27300,0
|
|
20240425,183400,101085200,27300,27300,27300,27300,0
|
|
20240425,183300,101085200,27300,27300,27300,27300,0
|
|
20240425,183200,101085200,27300,27300,27300,27300,0
|
|
20240425,183100,101085200,27300,27300,27300,27300,0
|
|
20240425,183000,101085200,27300,27300,27300,27300,0
|
|
20240425,182900,101085200,27300,27300,27300,27300,0
|
|
20240425,182800,101085200,27300,27300,27300,27300,0
|
|
20240425,182700,101085200,27300,27300,27300,27300,0
|
|
20240425,182600,101085200,27300,27300,27300,27300,0
|
|
20240425,182500,101085200,27300,27300,27300,27300,0
|
|
20240425,182400,101085200,27300,27300,27300,27300,0
|
|
20240425,182300,101085200,27300,27300,27300,27300,0
|
|
20240425,182200,101085200,27300,27300,27300,27300,0
|
|
20240425,182100,101085200,27300,27300,27300,27300,0
|
|
20240425,182000,101085200,27300,27300,27300,27300,0
|
|
20240425,181900,101085200,27300,27300,27300,27300,0
|
|
20240425,181800,101085200,27300,27300,27300,27300,0
|
|
20240425,181700,101085200,27300,27300,27300,27300,0
|
|
20240425,181600,101085200,27300,27300,27300,27300,0
|
|
20240425,181500,101085200,27300,27300,27300,27300,0
|
|
20240425,181400,101085200,27300,27300,27300,27300,0
|
|
20240425,181300,101085200,27300,27300,27300,27300,0
|
|
20240425,181200,101085200,27300,27300,27300,27300,0
|
|
20240425,181100,101085200,27300,27300,27300,27300,0
|
|
20240425,181000,101085200,27300,27300,27300,27300,0
|
|
20240425,180900,101085200,27300,27300,27300,27300,0
|
|
20240425,180800,101085200,27300,27300,27300,27300,63
|
|
20240425,180700,101085200,27300,27300,27300,27300,0
|
|
20240425,180600,101085200,27300,27300,27300,27300,0
|
|
20240425,180500,101085200,27300,27300,27300,27300,0
|
|
20240425,180400,101085200,27300,27300,27300,27300,0
|
|
20240425,180300,101085200,27300,27300,27300,27300,0
|
|
20240425,180200,101085200,27300,27300,27300,27300,0
|
|
20240425,180100,101085200,27300,27300,27300,27300,0
|
|
20240425,180000,101085200,27300,27300,27300,27300,0
|
|
20240425,175900,101085200,27300,27300,27300,27300,0
|
|
20240425,175800,101085200,27300,27300,27300,27300,0
|
|
20240425,175700,101085200,27300,27300,27300,27300,0
|
|
20240425,175600,101085200,27300,27300,27300,27300,0
|
|
20240425,175500,101085200,27300,27300,27300,27300,0
|
|
20240425,175400,101085200,27300,27300,27300,27300,0
|
|
20240425,175300,101085200,27300,27300,27300,27300,0
|
|
20240425,175200,101085200,27300,27300,27300,27300,0
|
|
20240425,175100,101085200,27300,27300,27300,27300,0
|
|
20240425,175000,101085200,27300,27300,27300,27300,0
|
|
20240425,174900,101085200,27300,27300,27300,27300,0
|
|
20240425,174800,101085200,27300,27300,27300,27300,0
|
|
20240425,174700,101085200,27300,27300,27300,27300,0
|
|
20240425,174600,101085200,27300,27300,27300,27300,0
|
|
20240425,174500,101085200,27300,27300,27300,27300,0
|
|
20240425,174400,101085200,27300,27300,27300,27300,0
|
|
20240425,174300,101085200,27300,27300,27300,27300,0
|
|
20240425,174200,101085200,27300,27300,27300,27300,0
|
|
20240425,174100,101085200,27300,27300,27300,27300,0
|
|
20240425,174000,101085200,27300,27300,27300,27300,0
|
|
20240425,173900,101085200,27300,27300,27300,27300,0
|
|
20240425,173800,101085200,27300,27300,27300,27300,63
|
|
20240425,173700,101085200,27300,27300,27300,27300,0
|
|
20240425,173600,101085200,27300,27300,27300,27300,0
|
|
20240425,173500,101085200,27300,27300,27300,27300,0
|
|
20240425,173400,101085200,27300,27300,27300,27300,0
|
|
20240425,173300,101085200,27300,27300,27300,27300,0
|
|
20240425,173200,101085200,27300,27300,27300,27300,0
|
|
20240425,173100,101085200,27300,27300,27300,27300,0
|
|
20240425,173000,101085200,27300,27300,27300,27300,0
|
|
20240425,172900,101085200,27300,27300,27300,27300,0
|
|
20240425,172800,101085200,27300,27300,27300,27300,0
|
|
20240425,172700,101085200,27300,27300,27300,27300,0
|
|
20240425,172600,101085200,27300,27300,27300,27300,0
|
|
20240425,172500,101085200,27300,27300,27300,27300,0
|
|
20240425,172400,101085200,27300,27300,27300,27300,0
|
|
20240425,172300,101085200,27300,27300,27300,27300,0
|
|
20240425,172200,101085200,27300,27300,27300,27300,0
|
|
20240425,172100,101085200,27300,27300,27300,27300,0
|
|
20240425,172000,101085200,27300,27300,27300,27300,0
|
|
20240425,171900,101085200,27300,27300,27300,27300,0
|
|
20240425,171800,101085200,27300,27300,27300,27300,0
|
|
20240425,171700,101085200,27300,27300,27300,27300,0
|
|
20240425,171600,101085200,27300,27300,27300,27300,0
|
|
20240425,171500,101085200,27300,27300,27300,27300,0
|
|
20240425,171400,101085200,27300,27300,27300,27300,0
|
|
20240425,171300,101085200,27300,27300,27300,27300,0
|
|
20240425,171200,101085200,27300,27300,27300,27300,0
|
|
20240425,171100,101085200,27300,27300,27300,27300,0
|
|
20240425,171000,101085200,27300,27300,27300,27300,0
|
|
20240425,170900,101085200,27300,27300,27300,27300,0
|
|
20240425,170800,101085200,27300,27300,27300,27300,63
|
|
20240425,170700,101085200,27300,27300,27300,27300,0
|
|
20240425,170600,101085200,27300,27300,27300,27300,0
|
|
20240425,170500,101085200,27300,27300,27300,27300,0
|
|
20240425,170400,101085200,27300,27300,27300,27300,0
|
|
20240425,170300,101085200,27300,27300,27300,27300,0
|
|
20240425,170200,101085200,27300,27300,27300,27300,0
|
|
20240425,170100,101085200,27300,27300,27300,27300,0
|
|
20240425,170000,101085200,27300,27300,27300,27300,0
|
|
20240425,165900,101085200,27300,27300,27300,27300,0
|
|
20240425,165800,101085200,27300,27300,27300,27300,0
|
|
20240425,165700,101085200,27300,27300,27300,27300,0
|
|
20240425,165600,101085200,27300,27300,27300,27300,0
|
|
20240425,165500,101085200,27300,27300,27300,27300,0
|
|
20240425,165400,101085200,27300,27300,27300,27300,0
|
|
20240425,165300,101085200,27300,27300,27300,27300,0
|
|
20240425,165200,101085200,27300,27300,27300,27300,0
|
|
20240425,165100,101085200,27300,27300,27300,27300,0
|
|
20240425,165000,101085200,27300,27300,27300,27300,0
|
|
20240425,164900,101085200,27300,27300,27300,27300,0
|
|
20240425,164800,101085200,27300,27300,27300,27300,0
|
|
20240425,164700,101085200,27300,27300,27300,27300,0
|
|
20240425,164600,101085200,27300,27300,27300,27300,0
|
|
20240425,164500,101085200,27300,27300,27300,27300,0
|
|
20240425,164400,101085200,27300,27300,27300,27300,0
|
|
20240425,164300,101085200,27300,27300,27300,27300,0
|
|
20240425,164200,101085200,27300,27300,27300,27300,0
|
|
20240425,164100,101085200,27300,27300,27300,27300,0
|
|
20240425,164000,101085200,27300,27300,27300,27300,0
|
|
20240425,163900,101085200,27300,27300,27300,27300,0
|
|
20240425,163800,101085200,27300,27300,27300,27300,63
|
|
20240425,163700,101085200,27300,27300,27300,27300,0
|
|
20240425,163600,101085200,27300,27300,27300,27300,0
|
|
20240425,163500,101085200,27300,27300,27300,27300,0
|
|
20240425,163400,101085200,27300,27300,27300,27300,0
|
|
20240425,163300,101085200,27300,27300,27300,27300,0
|
|
20240425,163200,101085200,27300,27300,27300,27300,0
|
|
20240425,163100,101085200,27300,27300,27300,27300,0
|
|
20240425,163000,101085200,27300,27300,27300,27300,0
|
|
20240425,162900,101085200,27300,27300,27300,27300,0
|
|
20240425,162800,101085200,27300,27300,27300,27300,0
|
|
20240425,162700,101085200,27300,27300,27300,27300,0
|
|
20240425,162600,101085200,27300,27300,27300,27300,0
|
|
20240425,162500,101085200,27300,27300,27300,27300,0
|
|
20240425,162400,101085200,27300,27300,27300,27300,0
|
|
20240425,162300,101085200,27300,27300,27300,27300,0
|
|
20240425,162200,101085200,27300,27300,27300,27300,0
|
|
20240425,162100,101085200,27300,27300,27300,27300,0
|
|
20240425,162000,101085200,27300,27300,27300,27300,0
|
|
20240425,161900,101085200,27300,27300,27300,27300,0
|
|
20240425,161800,101085200,27300,27300,27300,27300,0
|
|
20240425,161700,101085200,27300,27300,27300,27300,0
|
|
20240425,161600,101085200,27300,27300,27300,27300,0
|
|
20240425,161500,101085200,27300,27300,27300,27300,0
|
|
20240425,161400,101085200,27300,27300,27300,27300,0
|
|
20240425,161300,101085200,27300,27300,27300,27300,0
|
|
20240425,161200,101085200,27300,27300,27300,27300,0
|
|
20240425,161100,101085200,27300,27300,27300,27300,0
|
|
20240425,161000,101085200,27300,27300,27300,27300,0
|
|
20240425,160900,101085200,27300,27300,27300,27300,0
|
|
20240425,160800,101085200,27300,27300,27300,27300,63
|
|
20240425,160700,101085200,27300,27300,27300,27300,0
|
|
20240425,160600,101085200,27300,27300,27300,27300,0
|
|
20240425,160500,101085200,27300,27300,27300,27300,0
|
|
20240425,160400,101085200,27300,27300,27300,27300,0
|
|
20240425,160300,101085200,27300,27300,27300,27300,0
|
|
20240425,160200,101085200,27300,27300,27300,27300,0
|
|
20240425,160100,101085200,27300,27300,27300,27300,0
|
|
20240425,160000,101085200,27300,27300,27300,27300,0
|
|
20240425,155900,101085200,27300,27300,27300,27300,0
|
|
20240425,155800,101085200,27300,27300,27300,27300,0
|
|
20240425,155700,101085200,27300,27300,27300,27300,0
|
|
20240425,155600,101085200,27300,27300,27300,27300,0
|
|
20240425,155500,101085200,27300,27300,27300,27300,0
|
|
20240425,155400,101085200,27300,27300,27300,27300,0
|
|
20240425,155300,101085200,27300,27300,27300,27300,0
|
|
20240425,155200,101085200,27300,27300,27300,27300,0
|
|
20240425,155100,101085200,27300,27300,27300,27300,0
|
|
20240425,155000,101085200,27300,27300,27300,27300,0
|
|
20240425,154900,101085200,27300,27300,27300,27300,0
|
|
20240425,154800,101085200,27300,27300,27300,27300,0
|
|
20240425,154700,101085200,27300,27300,27300,27300,0
|
|
20240425,154600,101085200,27300,27300,27300,27300,0
|
|
20240425,154500,101085200,27300,27300,27300,27300,0
|
|
20240425,154400,101085200,27300,27300,27300,27300,0
|
|
20240425,154300,101085200,27300,27300,27300,27300,0
|
|
20240425,154200,101085200,27300,27300,27300,27300,0
|
|
20240425,154100,101085200,27300,27300,27300,27300,0
|
|
20240425,154000,101085200,27300,27300,27300,27300,0
|
|
20240425,153900,101085200,27300,27300,27300,27300,0
|
|
20240425,153800,101085200,27300,27300,27300,27300,63
|
|
20240425,153700,101085200,27300,27300,27300,27300,0
|
|
20240425,153600,101085200,27300,27300,27300,27300,0
|
|
20240425,153500,101085200,27300,27300,27300,27300,0
|
|
20240425,153400,101085200,27300,27300,27300,27300,0
|
|
20240425,153300,101085200,27300,27300,27300,27300,0
|
|
20240425,153200,101085200,27300,27300,27300,27300,0
|
|
20240425,153100,101085200,27300,27300,27300,27300,0
|
|
20240425,153000,101085200,27300,27300,27300,27300,63
|
|
20240425,152900,99365300,27300,27300,27300,27300,0
|
|
20240425,152800,99365300,27300,27300,27300,27300,0
|
|
20240425,152700,99365300,27300,27300,27300,27300,0
|
|
20240425,152600,99365300,27300,27300,27300,27300,0
|
|
20240425,152500,99365300,27300,27300,27300,27300,0
|
|
20240425,152400,99365300,27300,27300,27300,27300,0
|
|
20240425,152300,99365300,27300,27300,27300,27300,0
|
|
20240425,152200,99365300,27300,27300,27300,27300,0
|
|
20240425,152100,99365300,27300,27300,27300,27300,0
|
|
20240425,152000,99365300,27300,27300,27300,27300,0
|
|
20240425,151900,99365300,27300,27300,27350,27200,69
|
|
20240425,151800,97487450,27300,27300,27300,27250,40
|
|
20240425,151700,96395800,27300,27400,27400,27300,8
|
|
20240425,151600,96176900,27250,27250,27250,27250,0
|
|
20240425,151500,96176900,27250,27250,27250,27250,4
|
|
20240425,151400,96067900,27400,27400,27400,27400,0
|
|
20240425,151300,96067900,27400,27400,27400,27400,3
|
|
20240425,151200,95985700,27400,27400,27400,27400,0
|
|
20240425,151100,95985700,27400,27400,27400,27400,0
|
|
20240425,151000,95985700,27400,27400,27400,27400,0
|
|
20240425,150900,95985700,27400,27400,27400,27400,0
|
|
20240425,150800,95985700,27400,27400,27400,27400,0
|
|
20240425,150700,95985700,27400,27400,27400,27400,0
|
|
20240425,150600,95985700,27400,27200,27400,27200,2
|
|
20240425,150500,95931100,27400,27400,27400,27400,4
|
|
20240425,150400,95821500,27450,27450,27450,27450,0
|
|
20240425,150300,95821500,27450,27450,27450,27450,0
|
|
20240425,150200,95821500,27450,27450,27450,27450,0
|
|
20240425,150100,95821500,27450,27450,27450,27450,3
|
|
20240425,150000,95739150,27450,27450,27450,27450,0
|
|
20240425,145900,95739150,27450,27450,27450,27450,0
|
|
20240425,145800,95739150,27450,27450,27450,27450,0
|
|
20240425,145700,95739150,27450,27450,27450,27450,0
|
|
20240425,145600,95739150,27450,27450,27450,27450,0
|
|
20240425,145500,95739150,27450,27450,27450,27450,0
|
|
20240425,145400,95739150,27450,27450,27450,27450,0
|
|
20240425,145300,95739150,27450,27450,27450,27450,18
|
|
20240425,145200,95245050,27500,27500,27500,27500,0
|
|
20240425,145100,95245050,27500,27500,27500,27500,0
|
|
20240425,145000,95245050,27500,27250,27500,27150,649
|
|
20240425,144900,77561100,27300,27300,27300,27300,0
|
|
20240425,144800,77561100,27300,27300,27300,27300,0
|
|
20240425,144700,77561100,27300,27350,27350,27300,847
|
|
20240425,144600,54405800,27450,27450,27450,27450,0
|
|
20240425,144500,54405800,27450,27450,27450,27450,0
|
|
20240425,144400,54405800,27450,27450,27450,27450,0
|
|
20240425,144300,54405800,27450,27450,27450,27450,0
|
|
20240425,144200,54405800,27450,27450,27450,27450,0
|
|
20240425,144100,54405800,27450,27450,27450,27450,15
|
|
20240425,144000,53994050,27550,27550,27550,27550,0
|
|
20240425,143900,53994050,27550,27550,27550,27550,0
|
|
20240425,143800,53994050,27550,27550,27550,27550,0
|
|
20240425,143700,53994050,27550,27550,27550,27550,0
|
|
20240425,143600,53994050,27550,27550,27550,27550,0
|
|
20240425,143500,53994050,27550,27550,27550,27550,0
|
|
20240425,143400,53994050,27550,27550,27550,27550,0
|
|
20240425,143300,53994050,27550,27550,27550,27550,0
|
|
20240425,143200,53994050,27550,27550,27550,27550,0
|
|
20240425,143100,53994050,27550,27500,27550,27500,28
|
|
20240425,143000,53224000,27500,27500,27500,27500,1
|
|
20240425,142900,53196500,27500,27500,27500,27500,0
|
|
20240425,142800,53196500,27500,27500,27500,27500,0
|
|
20240425,142700,53196500,27500,27500,27500,27500,0
|
|
20240425,142600,53196500,27500,27500,27500,27500,0
|
|
20240425,142500,53196500,27500,27500,27500,27500,0
|
|
20240425,142400,53196500,27500,27500,27500,27500,0
|
|
20240425,142300,53196500,27500,27500,27500,27500,0
|
|
20240425,142200,53196500,27500,27500,27500,27500,0
|
|
20240425,142100,53196500,27500,27500,27500,27500,0
|
|
20240425,142000,53196500,27500,27500,27500,27500,0
|
|
20240425,141900,53196500,27500,27500,27500,27500,0
|
|
20240425,141800,53196500,27500,27500,27500,27500,0
|
|
20240425,141700,53196500,27500,27500,27500,27500,0
|
|
20240425,141600,53196500,27500,27500,27500,27500,0
|
|
20240425,141500,53196500,27500,27500,27500,27500,0
|
|
20240425,141400,53196500,27500,27500,27500,27500,0
|
|
20240425,141300,53196500,27500,27500,27500,27500,0
|
|
20240425,141200,53196500,27500,27500,27500,27500,0
|
|
20240425,141100,53196500,27500,27500,27500,27500,0
|
|
20240425,141000,53196500,27500,27500,27500,27500,0
|
|
20240425,140900,53196500,27500,27500,27500,27500,0
|
|
20240425,140800,53196500,27500,27500,27500,27500,0
|
|
20240425,140700,53196500,27500,27500,27500,27500,0
|
|
20240425,140600,53196500,27500,27500,27500,27500,0
|
|
20240425,140500,53196500,27500,27500,27500,27500,0
|
|
20240425,140400,53196500,27500,27500,27500,27500,0
|
|
20240425,140300,53196500,27500,27500,27500,27500,297
|
|
20240425,140200,45029000,27500,27500,27500,27500,0
|
|
20240425,140100,45029000,27500,27500,27500,27500,0
|
|
20240425,140000,45029000,27500,27500,27500,27500,0
|
|
20240425,135900,45029000,27500,27500,27500,27500,0
|
|
20240425,135800,45029000,27500,27500,27500,27500,0
|
|
20240425,135700,45029000,27500,27500,27500,27500,0
|
|
20240425,135600,45029000,27500,27500,27500,27500,0
|
|
20240425,135500,45029000,27500,27500,27500,27500,0
|
|
20240425,135400,45029000,27500,27500,27500,27500,11
|
|
20240425,135300,44726500,27450,27450,27450,27450,0
|
|
20240425,135200,44726500,27450,27450,27450,27450,0
|
|
20240425,135100,44726500,27450,27450,27450,27450,0
|
|
20240425,135000,44726500,27450,27450,27450,27450,0
|
|
20240425,134900,44726500,27450,27450,27450,27450,0
|
|
20240425,134800,44726500,27450,27450,27450,27450,0
|
|
20240425,134700,44726500,27450,27450,27450,27450,0
|
|
20240425,134600,44726500,27450,27450,27450,27450,0
|
|
20240425,134500,44726500,27450,27450,27450,27450,0
|
|
20240425,134400,44726500,27450,27450,27450,27450,0
|
|
20240425,134300,44726500,27450,27450,27450,27450,0
|
|
20240425,134200,44726500,27450,27450,27450,27450,0
|
|
20240425,134100,44726500,27450,27450,27450,27450,0
|
|
20240425,134000,44726500,27450,27450,27450,27450,0
|
|
20240425,133900,44726500,27450,27450,27450,27450,0
|
|
20240425,133800,44726500,27450,27450,27450,27450,0
|
|
20240425,133700,44726500,27450,27450,27450,27450,0
|
|
20240425,133600,44726500,27450,27450,27450,27450,0
|
|
20240425,133500,44726500,27450,27450,27450,27450,0
|
|
20240425,133400,44726500,27450,27450,27450,27450,0
|
|
20240425,133300,44726500,27450,27450,27450,27450,0
|
|
20240425,133200,44726500,27450,27450,27450,27450,0
|
|
20240425,133100,44726500,27450,27450,27450,27450,0
|
|
20240425,133000,44726500,27450,27450,27450,27450,0
|
|
20240425,132900,44726500,27450,27450,27450,27450,0
|
|
20240425,132800,44726500,27450,27450,27450,27450,0
|
|
20240425,132700,44726500,27450,27450,27450,27450,0
|
|
20240425,132600,44726500,27450,27450,27450,27450,0
|
|
20240425,132500,44726500,27450,27450,27450,27450,0
|
|
20240425,132400,44726500,27450,27450,27450,27450,0
|
|
20240425,132300,44726500,27450,27450,27450,27450,0
|
|
20240425,132200,44726500,27450,27450,27450,27450,0
|
|
20240425,132100,44726500,27450,27450,27450,27450,0
|
|
20240425,132000,44726500,27450,27450,27450,27450,0
|
|
20240425,131900,44726500,27450,27400,27450,27400,22
|
|
20240425,131800,44123150,27500,27500,27500,27500,0
|
|
20240425,131700,44123150,27500,27500,27500,27500,0
|
|
20240425,131600,44123150,27500,27500,27500,27500,0
|
|
20240425,131500,44123150,27500,27500,27500,27500,0
|
|
20240425,131400,44123150,27500,27500,27500,27500,0
|
|
20240425,131300,44123150,27500,27500,27500,27500,0
|
|
20240425,131200,44123150,27500,27500,27500,27500,0
|
|
20240425,131100,44123150,27500,27500,27500,27500,0
|
|
20240425,131000,44123150,27500,27500,27500,27500,0
|
|
20240425,130900,44123150,27500,27500,27500,27500,0
|
|
20240425,130800,44123150,27500,27500,27500,27500,0
|
|
20240425,130700,44123150,27500,27500,27500,27500,0
|
|
20240425,130600,44123150,27500,27500,27500,27500,0
|
|
20240425,130500,44123150,27500,27500,27500,27500,0
|
|
20240425,130400,44123150,27500,27500,27500,27500,0
|
|
20240425,130300,44123150,27500,27500,27500,27500,0
|
|
20240425,130200,44123150,27500,27500,27500,27500,0
|
|
20240425,130100,44123150,27500,27500,27500,27500,0
|
|
20240425,130000,44123150,27500,27500,27500,27500,0
|
|
20240425,125900,44123150,27500,27500,27500,27500,0
|
|
20240425,125800,44123150,27500,27500,27500,27500,0
|
|
20240425,125700,44123150,27500,27500,27500,27500,0
|
|
20240425,125600,44123150,27500,27500,27500,27500,3
|
|
20240425,125500,44040650,27500,27500,27500,27500,2
|
|
20240425,125400,43985650,27500,27500,27500,27500,0
|
|
20240425,125300,43985650,27500,27500,27500,27500,0
|
|
20240425,125200,43985650,27500,27500,27500,27500,0
|
|
20240425,125100,43985650,27500,27500,27500,27500,0
|
|
20240425,125000,43985650,27500,27500,27500,27500,1
|
|
20240425,124900,43958150,27500,27500,27500,27500,0
|
|
20240425,124800,43958150,27500,27500,27500,27500,0
|
|
20240425,124700,43958150,27500,27500,27500,27500,0
|
|
20240425,124600,43958150,27500,27500,27500,27500,0
|
|
20240425,124500,43958150,27500,27350,27500,27250,469
|
|
20240425,124400,31161450,27500,27500,27500,27500,0
|
|
20240425,124300,31161450,27500,27500,27500,27500,0
|
|
20240425,124200,31161450,27500,27500,27500,27500,0
|
|
20240425,124100,31161450,27500,27500,27500,27500,0
|
|
20240425,124000,31161450,27500,27500,27500,27500,0
|
|
20240425,123900,31161450,27500,27500,27500,27500,0
|
|
20240425,123800,31161450,27500,27500,27500,27500,0
|
|
20240425,123700,31161450,27500,27500,27500,27500,0
|
|
20240425,123600,31161450,27500,27500,27500,27500,0
|
|
20240425,123500,31161450,27500,27350,27500,27300,111
|
|
20240425,123400,28127350,27450,27450,27450,27300,226
|
|
20240425,123300,21945150,27450,27450,27450,27450,0
|
|
20240425,123200,21945150,27450,27450,27450,27450,0
|
|
20240425,123100,21945150,27450,27450,27450,27450,0
|
|
20240425,123000,21945150,27450,27450,27450,27450,0
|
|
20240425,122900,21945150,27450,27450,27450,27450,0
|
|
20240425,122800,21945150,27450,27450,27450,27450,0
|
|
20240425,122700,21945150,27450,27450,27450,27450,0
|
|
20240425,122600,21945150,27450,27450,27450,27450,0
|
|
20240425,122500,21945150,27450,27450,27450,27450,10
|
|
20240425,122400,21670650,27500,27500,27500,27500,0
|
|
20240425,122300,21670650,27500,27500,27500,27500,0
|
|
20240425,122200,21670650,27500,27500,27500,27500,0
|
|
20240425,122100,21670650,27500,27500,27500,27500,0
|
|
20240425,122000,21670650,27500,27500,27500,27500,0
|
|
20240425,121900,21670650,27500,27500,27500,27500,1
|
|
20240425,121800,21643150,27500,27500,27500,27500,0
|
|
20240425,121700,21643150,27500,27500,27500,27500,0
|
|
20240425,121600,21643150,27500,27500,27500,27500,0
|
|
20240425,121500,21643150,27500,27500,27500,27500,0
|
|
20240425,121400,21643150,27500,27500,27500,27500,0
|
|
20240425,121300,21643150,27500,27500,27500,27500,0
|
|
20240425,121200,21643150,27500,27500,27500,27500,0
|
|
20240425,121100,21643150,27500,27500,27500,27500,0
|
|
20240425,121000,21643150,27500,27500,27500,27500,0
|
|
20240425,120900,21643150,27500,27500,27500,27500,1
|
|
20240425,120800,21615650,27450,27450,27450,27450,0
|
|
20240425,120700,21615650,27450,27450,27450,27450,0
|
|
20240425,120600,21615650,27450,27450,27450,27450,0
|
|
20240425,120500,21615650,27450,27450,27450,27450,0
|
|
20240425,120400,21615650,27450,27450,27450,27450,0
|
|
20240425,120300,21615650,27450,27450,27450,27450,0
|
|
20240425,120200,21615650,27450,27450,27450,27450,0
|
|
20240425,120100,21615650,27450,27450,27450,27450,0
|
|
20240425,120000,21615650,27450,27450,27450,27450,0
|
|
20240425,115900,21615650,27450,27450,27450,27450,0
|
|
20240425,115800,21615650,27450,27450,27450,27450,0
|
|
20240425,115700,21615650,27450,27450,27450,27450,16
|
|
20240425,115600,21176450,27450,27450,27450,27450,0
|
|
20240425,115500,21176450,27450,27450,27450,27450,13
|
|
20240425,115400,20819600,27450,27450,27450,27450,0
|
|
20240425,115300,20819600,27450,27450,27450,27450,0
|
|
20240425,115200,20819600,27450,27450,27450,27450,0
|
|
20240425,115100,20819600,27450,27450,27450,27450,0
|
|
20240425,115000,20819600,27450,27450,27450,27450,0
|
|
20240425,114900,20819600,27450,27450,27450,27450,0
|
|
20240425,114800,20819600,27450,27450,27450,27450,0
|
|
20240425,114700,20819600,27450,27450,27450,27450,0
|
|
20240425,114600,20819600,27450,27450,27450,27450,0
|
|
20240425,114500,20819600,27450,27450,27450,27450,67
|
|
20240425,114400,18980450,27450,27450,27450,27450,0
|
|
20240425,114300,18980450,27450,27450,27450,27450,0
|
|
20240425,114200,18980450,27450,27450,27450,27450,0
|
|
20240425,114100,18980450,27450,27450,27450,27450,0
|
|
20240425,114000,18980450,27450,27450,27450,27450,0
|
|
20240425,113900,18980450,27450,27450,27450,27450,0
|
|
20240425,113800,18980450,27450,27450,27450,27450,16
|
|
20240425,113700,18541250,27450,27450,27450,27450,0
|
|
20240425,113600,18541250,27450,27450,27450,27450,0
|
|
20240425,113500,18541250,27450,27450,27450,27450,0
|
|
20240425,113400,18541250,27450,27450,27450,27450,0
|
|
20240425,113300,18541250,27450,27450,27450,27450,1
|
|
20240425,113200,18513800,27450,27450,27450,27450,0
|
|
20240425,113100,18513800,27450,27450,27450,27450,111
|
|
20240425,113000,15466850,27500,27500,27500,27500,0
|
|
20240425,112900,15466850,27500,27500,27500,27500,0
|
|
20240425,112800,15466850,27500,27500,27500,27500,0
|
|
20240425,112700,15466850,27500,27500,27500,27500,0
|
|
20240425,112600,15466850,27500,27500,27500,27500,0
|
|
20240425,112500,15466850,27500,27500,27500,27500,0
|
|
20240425,112400,15466850,27500,27500,27500,27500,0
|
|
20240425,112300,15466850,27500,27500,27500,27500,0
|
|
20240425,112200,15466850,27500,27500,27500,27500,0
|
|
20240425,112100,15466850,27500,27500,27500,27500,0
|
|
20240425,112000,15466850,27500,27500,27500,27500,0
|
|
20240425,111900,15466850,27500,27500,27500,27500,0
|
|
20240425,111800,15466850,27500,27500,27500,27500,0
|
|
20240425,111700,15466850,27500,27500,27500,27500,20
|
|
20240425,111600,14916850,27500,27500,27500,27500,9
|
|
20240425,111500,14669350,27550,27550,27550,27550,0
|
|
20240425,111400,14669350,27550,27550,27550,27550,0
|
|
20240425,111300,14669350,27550,27550,27550,27550,0
|
|
20240425,111200,14669350,27550,27550,27550,27550,0
|
|
20240425,111100,14669350,27550,27550,27550,27550,0
|
|
20240425,111000,14669350,27550,27550,27550,27550,0
|
|
20240425,110900,14669350,27550,27550,27550,27550,0
|
|
20240425,110800,14669350,27550,27550,27550,27550,0
|
|
20240425,110700,14669350,27550,27550,27550,27550,0
|
|
20240425,110600,14669350,27550,27550,27550,27550,0
|
|
20240425,110500,14669350,27550,27550,27550,27550,0
|
|
20240425,110400,14669350,27550,27550,27550,27550,0
|
|
20240425,110300,14669350,27550,27550,27550,27550,0
|
|
20240425,110200,14669350,27550,27550,27550,27550,0
|
|
20240425,110100,14669350,27550,27550,27550,27550,0
|
|
20240425,110000,14669350,27550,27550,27550,27550,0
|
|
20240425,105900,14669350,27550,27550,27550,27550,0
|
|
20240425,105800,14669350,27550,27550,27550,27550,0
|
|
20240425,105700,14669350,27550,27550,27550,27550,0
|
|
20240425,105600,14669350,27550,27550,27550,27550,0
|
|
20240425,105500,14669350,27550,27550,27550,27550,0
|
|
20240425,105400,14669350,27550,27550,27550,27550,0
|
|
20240425,105300,14669350,27550,27550,27550,27550,0
|
|
20240425,105200,14669350,27550,27550,27550,27550,0
|
|
20240425,105100,14669350,27550,27550,27550,27550,4
|
|
20240425,105000,14559150,27550,27550,27550,27550,0
|
|
20240425,104900,14559150,27550,27550,27550,27550,0
|
|
20240425,104800,14559150,27550,27550,27550,27550,0
|
|
20240425,104700,14559150,27550,27550,27550,27550,0
|
|
20240425,104600,14559150,27550,27550,27550,27550,1
|
|
20240425,104500,14531600,27400,27400,27400,27400,16
|
|
20240425,104400,14093200,27400,27400,27400,27400,0
|
|
20240425,104300,14093200,27400,27400,27400,27400,0
|
|
20240425,104200,14093200,27400,27400,27400,27400,0
|
|
20240425,104100,14093200,27400,27400,27400,27400,0
|
|
20240425,104000,14093200,27400,27400,27400,27400,0
|
|
20240425,103900,14093200,27400,27400,27400,27400,0
|
|
20240425,103800,14093200,27400,27400,27400,27400,0
|
|
20240425,103700,14093200,27400,27400,27400,27400,0
|
|
20240425,103600,14093200,27400,27400,27400,27400,0
|
|
20240425,103500,14093200,27400,27400,27400,27400,0
|
|
20240425,103400,14093200,27400,27400,27400,27400,0
|
|
20240425,103300,14093200,27400,27400,27400,27400,0
|
|
20240425,103200,14093200,27400,27400,27400,27400,0
|
|
20240425,103100,14093200,27400,27400,27400,27400,0
|
|
20240425,103000,14093200,27400,27400,27400,27400,0
|
|
20240425,102900,14093200,27400,27400,27400,27400,0
|
|
20240425,102800,14093200,27400,27400,27400,27400,0
|
|
20240425,102700,14093200,27400,27400,27400,27400,0
|
|
20240425,102600,14093200,27400,27400,27400,27400,0
|
|
20240425,102500,14093200,27400,27400,27400,27400,0
|
|
20240425,102400,14093200,27400,27500,27500,27400,15
|
|
20240425,102300,13681450,27550,27550,27550,27550,0
|
|
20240425,102200,13681450,27550,27550,27550,27550,1
|
|
20240425,102100,13653900,27550,27550,27550,27550,100
|
|
20240425,102000,10898900,27550,27550,27550,27550,0
|
|
20240425,101900,10898900,27550,27550,27550,27550,0
|
|
20240425,101800,10898900,27550,27550,27550,27550,0
|
|
20240425,101700,10898900,27550,27550,27550,27550,0
|
|
20240425,101600,10898900,27550,27550,27550,27550,0
|
|
20240425,101500,10898900,27550,27550,27550,27550,0
|
|
20240425,101400,10898900,27550,27550,27550,27550,2
|
|
20240425,101300,10843800,27550,27550,27550,27550,0
|
|
20240425,101200,10843800,27550,27550,27550,27550,0
|
|
20240425,101100,10843800,27550,27550,27550,27550,0
|
|
20240425,101000,10843800,27550,27550,27550,27550,0
|
|
20240425,100900,10843800,27550,27550,27550,27550,0
|
|
20240425,100800,10843800,27550,27550,27550,27550,0
|
|
20240425,100700,10843800,27550,27550,27550,27550,0
|
|
20240425,100600,10843800,27550,27550,27550,27550,0
|
|
20240425,100500,10843800,27550,27550,27550,27550,0
|
|
20240425,100400,10843800,27550,27550,27550,27550,2
|
|
20240425,100300,10788700,27550,27550,27550,27550,1
|
|
20240425,100200,10761150,27450,27450,27450,27450,0
|
|
20240425,100100,10761150,27450,27450,27450,27450,0
|
|
20240425,100000,10761150,27450,27450,27450,27450,28
|
|
20240425,095900,9992550,27550,27550,27550,27550,0
|
|
20240425,095800,9992550,27550,27550,27550,27550,0
|
|
20240425,095700,9992550,27550,27550,27550,27550,0
|
|
20240425,095600,9992550,27550,27550,27550,27550,2
|
|
20240425,095500,9937450,27550,27550,27550,27550,0
|
|
20240425,095400,9937450,27550,27550,27550,27550,2
|
|
20240425,095300,9882350,27550,27550,27550,27550,1
|
|
20240425,095200,9854800,27550,27550,27550,27550,10
|
|
20240425,095100,9579300,27550,27550,27550,27550,2
|
|
20240425,095000,9524200,27550,27550,27550,27550,2
|
|
20240425,094900,9469100,27450,27450,27450,27450,0
|
|
20240425,094800,9469100,27450,27450,27450,27450,0
|
|
20240425,094700,9469100,27450,27450,27450,27450,0
|
|
20240425,094600,9469100,27450,27450,27450,27450,0
|
|
20240425,094500,9469100,27450,27450,27450,27450,0
|
|
20240425,094400,9469100,27450,27450,27450,27450,0
|
|
20240425,094300,9469100,27450,27450,27450,27450,0
|
|
20240425,094200,9469100,27450,27450,27450,27450,0
|
|
20240425,094100,9469100,27450,27450,27450,27450,0
|
|
20240425,094000,9469100,27450,27450,27450,27450,0
|
|
20240425,093900,9469100,27450,27450,27450,27450,0
|
|
20240425,093800,9469100,27450,27450,27450,27450,0
|
|
20240425,093700,9469100,27450,27450,27450,27450,0
|
|
20240425,093600,9469100,27450,27450,27450,27450,3
|
|
20240425,093500,9386750,27550,27550,27550,27550,0
|
|
20240425,093400,9386750,27550,27550,27550,27550,1
|
|
20240425,093300,9359200,27450,27450,27450,27450,0
|
|
20240425,093200,9359200,27450,27450,27450,27450,0
|
|
20240425,093100,9359200,27450,27450,27450,27450,19
|
|
20240425,093000,8837650,27400,27400,27400,27400,55
|
|
20240425,092900,7330650,27500,27500,27500,27500,0
|
|
20240425,092800,7330650,27500,27500,27500,27500,0
|
|
20240425,092700,7330650,27500,27500,27500,27500,0
|
|
20240425,092600,7330650,27500,27500,27500,27500,0
|
|
20240425,092500,7330650,27500,27500,27500,27500,0
|
|
20240425,092400,7330650,27500,27500,27500,27500,0
|
|
20240425,092300,7330650,27500,27500,27500,27500,0
|
|
20240425,092200,7330650,27500,27500,27500,27500,0
|
|
20240425,092100,7330650,27500,27500,27500,27500,0
|
|
20240425,092000,7330650,27500,27500,27500,27500,0
|
|
20240425,091900,7330650,27500,27500,27500,27500,0
|
|
20240425,091800,7330650,27500,27500,27500,27500,62
|
|
20240425,091700,5625650,27500,27500,27500,27500,0
|
|
20240425,091600,5625650,27500,27400,27500,27350,145
|
|
20240425,091500,1656100,27500,27500,27500,27500,0
|
|
20240425,091400,1656100,27500,27500,27500,27500,8
|
|
20240425,091300,1436100,27700,27700,27700,27700,0
|
|
20240425,091200,1436100,27700,27700,27700,27700,10
|
|
20240425,091100,1159100,27700,27700,27700,27700,0
|
|
20240425,091000,1159100,27700,27700,27700,27700,0
|
|
20240425,090900,1159100,27700,27700,27700,27700,5
|
|
20240425,090800,1020600,27700,27700,27700,27700,0
|
|
20240425,090700,1020600,27700,27700,27700,27700,0
|
|
20240425,090600,1020600,27700,27700,27700,27700,0
|
|
20240425,090500,1020600,27700,27700,27700,27700,2
|
|
20240425,090400,965200,27700,27700,27700,27700,7
|
|
20240425,090300,771300,27750,27750,27750,27750,0
|
|
20240425,090200,771300,27750,27750,27750,27750,0
|
|
20240425,090100,771300,27750,27750,27750,27750,0
|
|
20240425,090000,771300,27750,27500,27750,27500,28
|