675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,201200,216790950,45150,45150,45150,45150,225
|
|
20240425,201100,216790950,45150,45150,45150,45150,0
|
|
20240425,201000,216790950,45150,45150,45150,45150,0
|
|
20240425,200900,216790950,45150,45150,45150,45150,0
|
|
20240425,200800,216790950,45150,45150,45150,45150,0
|
|
20240425,200700,216790950,45150,45150,45150,45150,0
|
|
20240425,200600,216790950,45150,45150,45150,45150,0
|
|
20240425,200500,216790950,45150,45150,45150,45150,0
|
|
20240425,200400,216790950,45150,45150,45150,45150,0
|
|
20240425,200300,216790950,45150,45150,45150,45150,0
|
|
20240425,200200,216790950,45150,45150,45150,45150,0
|
|
20240425,200100,216790950,45150,45150,45150,45150,0
|
|
20240425,200000,216790950,45150,45150,45150,45150,0
|
|
20240425,195900,216790950,45150,45150,45150,45150,0
|
|
20240425,195800,216790950,45150,45150,45150,45150,0
|
|
20240425,195700,216790950,45150,45150,45150,45150,0
|
|
20240425,195600,216790950,45150,45150,45150,45150,0
|
|
20240425,195500,216790950,45150,45150,45150,45150,0
|
|
20240425,195400,216790950,45150,45150,45150,45150,0
|
|
20240425,195300,216790950,45150,45150,45150,45150,0
|
|
20240425,195200,216790950,45150,45150,45150,45150,0
|
|
20240425,195100,216790950,45150,45150,45150,45150,0
|
|
20240425,195000,216790950,45150,45150,45150,45150,0
|
|
20240425,194900,216790950,45150,45150,45150,45150,0
|
|
20240425,194800,216790950,45150,45150,45150,45150,0
|
|
20240425,194700,216790950,45150,45150,45150,45150,0
|
|
20240425,194600,216790950,45150,45150,45150,45150,0
|
|
20240425,194500,216790950,45150,45150,45150,45150,0
|
|
20240425,194400,216790950,45150,45150,45150,45150,0
|
|
20240425,194300,216790950,45150,45150,45150,45150,0
|
|
20240425,194200,216790950,45150,45150,45150,45150,225
|
|
20240425,194100,216790950,45150,45150,45150,45150,0
|
|
20240425,194000,216790950,45150,45150,45150,45150,0
|
|
20240425,193900,216790950,45150,45150,45150,45150,0
|
|
20240425,193800,216790950,45150,45150,45150,45150,0
|
|
20240425,193700,216790950,45150,45150,45150,45150,0
|
|
20240425,193600,216790950,45150,45150,45150,45150,0
|
|
20240425,193500,216790950,45150,45150,45150,45150,0
|
|
20240425,193400,216790950,45150,45150,45150,45150,0
|
|
20240425,193300,216790950,45150,45150,45150,45150,0
|
|
20240425,193200,216790950,45150,45150,45150,45150,0
|
|
20240425,193100,216790950,45150,45150,45150,45150,0
|
|
20240425,193000,216790950,45150,45150,45150,45150,0
|
|
20240425,192900,216790950,45150,45150,45150,45150,0
|
|
20240425,192800,216790950,45150,45150,45150,45150,0
|
|
20240425,192700,216790950,45150,45150,45150,45150,0
|
|
20240425,192600,216790950,45150,45150,45150,45150,0
|
|
20240425,192500,216790950,45150,45150,45150,45150,0
|
|
20240425,192400,216790950,45150,45150,45150,45150,0
|
|
20240425,192300,216790950,45150,45150,45150,45150,0
|
|
20240425,192200,216790950,45150,45150,45150,45150,0
|
|
20240425,192100,216790950,45150,45150,45150,45150,0
|
|
20240425,192000,216790950,45150,45150,45150,45150,0
|
|
20240425,191900,216790950,45150,45150,45150,45150,0
|
|
20240425,191800,216790950,45150,45150,45150,45150,0
|
|
20240425,191700,216790950,45150,45150,45150,45150,0
|
|
20240425,191600,216790950,45150,45150,45150,45150,0
|
|
20240425,191500,216790950,45150,45150,45150,45150,0
|
|
20240425,191400,216790950,45150,45150,45150,45150,0
|
|
20240425,191300,216790950,45150,45150,45150,45150,0
|
|
20240425,191200,216790950,45150,45150,45150,45150,225
|
|
20240425,191100,216790950,45150,45150,45150,45150,0
|
|
20240425,191000,216790950,45150,45150,45150,45150,0
|
|
20240425,190900,216790950,45150,45150,45150,45150,0
|
|
20240425,190800,216790950,45150,45150,45150,45150,0
|
|
20240425,190700,216790950,45150,45150,45150,45150,0
|
|
20240425,190600,216790950,45150,45150,45150,45150,0
|
|
20240425,190500,216790950,45150,45150,45150,45150,0
|
|
20240425,190400,216790950,45150,45150,45150,45150,0
|
|
20240425,190300,216790950,45150,45150,45150,45150,0
|
|
20240425,190200,216790950,45150,45150,45150,45150,0
|
|
20240425,190100,216790950,45150,45150,45150,45150,0
|
|
20240425,190000,216790950,45150,45150,45150,45150,0
|
|
20240425,185900,216790950,45150,45150,45150,45150,0
|
|
20240425,185800,216790950,45150,45150,45150,45150,0
|
|
20240425,185700,216790950,45150,45150,45150,45150,0
|
|
20240425,185600,216790950,45150,45150,45150,45150,0
|
|
20240425,185500,216790950,45150,45150,45150,45150,0
|
|
20240425,185400,216790950,45150,45150,45150,45150,0
|
|
20240425,185300,216790950,45150,45150,45150,45150,0
|
|
20240425,185200,216790950,45150,45150,45150,45150,0
|
|
20240425,185100,216790950,45150,45150,45150,45150,0
|
|
20240425,185000,216790950,45150,45150,45150,45150,0
|
|
20240425,184900,216790950,45150,45150,45150,45150,0
|
|
20240425,184800,216790950,45150,45150,45150,45150,0
|
|
20240425,184700,216790950,45150,45150,45150,45150,0
|
|
20240425,184600,216790950,45150,45150,45150,45150,0
|
|
20240425,184500,216790950,45150,45150,45150,45150,0
|
|
20240425,184400,216790950,45150,45150,45150,45150,0
|
|
20240425,184300,216790950,45150,45150,45150,45150,0
|
|
20240425,184200,216790950,45150,45150,45150,45150,225
|
|
20240425,184100,216790950,45150,45150,45150,45150,0
|
|
20240425,184000,216790950,45150,45150,45150,45150,0
|
|
20240425,183900,216790950,45150,45150,45150,45150,0
|
|
20240425,183800,216790950,45150,45150,45150,45150,0
|
|
20240425,183700,216790950,45150,45150,45150,45150,0
|
|
20240425,183600,216790950,45150,45150,45150,45150,0
|
|
20240425,183500,216790950,45150,45150,45150,45150,0
|
|
20240425,183400,216790950,45150,45150,45150,45150,0
|
|
20240425,183300,216790950,45150,45150,45150,45150,0
|
|
20240425,183200,216790950,45150,45150,45150,45150,0
|
|
20240425,183100,216790950,45150,45150,45150,45150,0
|
|
20240425,183000,216790950,45150,45150,45150,45150,0
|
|
20240425,182900,216790950,45150,45150,45150,45150,0
|
|
20240425,182800,216790950,45150,45150,45150,45150,0
|
|
20240425,182700,216790950,45150,45150,45150,45150,0
|
|
20240425,182600,216790950,45150,45150,45150,45150,0
|
|
20240425,182500,216790950,45150,45150,45150,45150,0
|
|
20240425,182400,216790950,45150,45150,45150,45150,0
|
|
20240425,182300,216790950,45150,45150,45150,45150,0
|
|
20240425,182200,216790950,45150,45150,45150,45150,0
|
|
20240425,182100,216790950,45150,45150,45150,45150,0
|
|
20240425,182000,216790950,45150,45150,45150,45150,0
|
|
20240425,181900,216790950,45150,45150,45150,45150,0
|
|
20240425,181800,216790950,45150,45150,45150,45150,0
|
|
20240425,181700,216790950,45150,45150,45150,45150,0
|
|
20240425,181600,216790950,45150,45150,45150,45150,0
|
|
20240425,181500,216790950,45150,45150,45150,45150,0
|
|
20240425,181400,216790950,45150,45150,45150,45150,0
|
|
20240425,181300,216790950,45150,45150,45150,45150,0
|
|
20240425,181200,216790950,45150,45150,45150,45150,225
|
|
20240425,181100,216790950,45150,45150,45150,45150,0
|
|
20240425,181000,216790950,45150,45150,45150,45150,0
|
|
20240425,180900,216790950,45150,45150,45150,45150,0
|
|
20240425,180800,216790950,45150,45150,45150,45150,0
|
|
20240425,180700,216790950,45150,45150,45150,45150,0
|
|
20240425,180600,216790950,45150,45150,45150,45150,0
|
|
20240425,180500,216790950,45150,45150,45150,45150,0
|
|
20240425,180400,216790950,45150,45150,45150,45150,0
|
|
20240425,180300,216790950,45150,45150,45150,45150,0
|
|
20240425,180200,216790950,45150,45150,45150,45150,0
|
|
20240425,180100,216790950,45150,45150,45150,45150,0
|
|
20240425,180000,216790950,45150,45150,45150,45150,0
|
|
20240425,175900,216790950,45150,45150,45150,45150,0
|
|
20240425,175800,216790950,45150,45150,45150,45150,0
|
|
20240425,175700,216790950,45150,45150,45150,45150,0
|
|
20240425,175600,216790950,45150,45150,45150,45150,0
|
|
20240425,175500,216790950,45150,45150,45150,45150,0
|
|
20240425,175400,216790950,45150,45150,45150,45150,0
|
|
20240425,175300,216790950,45150,45150,45150,45150,0
|
|
20240425,175200,216790950,45150,45150,45150,45150,0
|
|
20240425,175100,216790950,45150,45150,45150,45150,0
|
|
20240425,175000,216790950,45150,45150,45150,45150,0
|
|
20240425,174900,216790950,45150,45150,45150,45150,0
|
|
20240425,174800,216790950,45150,45150,45150,45150,0
|
|
20240425,174700,216790950,45150,45150,45150,45150,0
|
|
20240425,174600,216790950,45150,45150,45150,45150,0
|
|
20240425,174500,216790950,45150,45150,45150,45150,0
|
|
20240425,174400,216790950,45150,45150,45150,45150,0
|
|
20240425,174300,216790950,45150,45150,45150,45150,0
|
|
20240425,174200,216790950,45150,45150,45150,45150,225
|
|
20240425,174100,216790950,45150,45150,45150,45150,0
|
|
20240425,174000,216790950,45150,45150,45150,45150,0
|
|
20240425,173900,216790950,45150,45150,45150,45150,0
|
|
20240425,173800,216790950,45150,45150,45150,45150,0
|
|
20240425,173700,216790950,45150,45150,45150,45150,0
|
|
20240425,173600,216790950,45150,45150,45150,45150,0
|
|
20240425,173500,216790950,45150,45150,45150,45150,0
|
|
20240425,173400,216790950,45150,45150,45150,45150,0
|
|
20240425,173300,216790950,45150,45150,45150,45150,0
|
|
20240425,173200,216790950,45150,45150,45150,45150,0
|
|
20240425,173100,216790950,45150,45150,45150,45150,0
|
|
20240425,173000,216790950,45150,45150,45150,45150,0
|
|
20240425,172900,216790950,45150,45150,45150,45150,0
|
|
20240425,172800,216790950,45150,45150,45150,45150,0
|
|
20240425,172700,216790950,45150,45150,45150,45150,0
|
|
20240425,172600,216790950,45150,45150,45150,45150,0
|
|
20240425,172500,216790950,45150,45150,45150,45150,0
|
|
20240425,172400,216790950,45150,45150,45150,45150,0
|
|
20240425,172300,216790950,45150,45150,45150,45150,0
|
|
20240425,172200,216790950,45150,45150,45150,45150,0
|
|
20240425,172100,216790950,45150,45150,45150,45150,0
|
|
20240425,172000,216790950,45150,45150,45150,45150,0
|
|
20240425,171900,216790950,45150,45150,45150,45150,0
|
|
20240425,171800,216790950,45150,45150,45150,45150,0
|
|
20240425,171700,216790950,45150,45150,45150,45150,0
|
|
20240425,171600,216790950,45150,45150,45150,45150,0
|
|
20240425,171500,216790950,45150,45150,45150,45150,0
|
|
20240425,171400,216790950,45150,45150,45150,45150,0
|
|
20240425,171300,216790950,45150,45150,45150,45150,0
|
|
20240425,171200,216790950,45150,45150,45150,45150,225
|
|
20240425,171100,216790950,45150,45150,45150,45150,0
|
|
20240425,171000,216790950,45150,45150,45150,45150,0
|
|
20240425,170900,216790950,45150,45150,45150,45150,0
|
|
20240425,170800,216790950,45150,45150,45150,45150,0
|
|
20240425,170700,216790950,45150,45150,45150,45150,0
|
|
20240425,170600,216790950,45150,45150,45150,45150,0
|
|
20240425,170500,216790950,45150,45150,45150,45150,0
|
|
20240425,170400,216790950,45150,45150,45150,45150,0
|
|
20240425,170300,216790950,45150,45150,45150,45150,0
|
|
20240425,170200,216790950,45150,45150,45150,45150,0
|
|
20240425,170100,216790950,45150,45150,45150,45150,0
|
|
20240425,170000,216790950,45150,45150,45150,45150,0
|
|
20240425,165900,216790950,45150,45150,45150,45150,0
|
|
20240425,165800,216790950,45150,45150,45150,45150,0
|
|
20240425,165700,216790950,45150,45150,45150,45150,0
|
|
20240425,165600,216790950,45150,45150,45150,45150,0
|
|
20240425,165500,216790950,45150,45150,45150,45150,0
|
|
20240425,165400,216790950,45150,45150,45150,45150,0
|
|
20240425,165300,216790950,45150,45150,45150,45150,0
|
|
20240425,165200,216790950,45150,45150,45150,45150,0
|
|
20240425,165100,216790950,45150,45150,45150,45150,0
|
|
20240425,165000,216790950,45150,45150,45150,45150,0
|
|
20240425,164900,216790950,45150,45150,45150,45150,0
|
|
20240425,164800,216790950,45150,45150,45150,45150,0
|
|
20240425,164700,216790950,45150,45150,45150,45150,0
|
|
20240425,164600,216790950,45150,45150,45150,45150,0
|
|
20240425,164500,216790950,45150,45150,45150,45150,0
|
|
20240425,164400,216790950,45150,45150,45150,45150,0
|
|
20240425,164300,216790950,45150,45150,45150,45150,0
|
|
20240425,164200,216790950,45150,45150,45150,45150,225
|
|
20240425,164100,216790950,45150,45150,45150,45150,0
|
|
20240425,164000,216790950,45150,45150,45150,45150,0
|
|
20240425,163900,216790950,45150,45150,45150,45150,0
|
|
20240425,163800,216790950,45150,45150,45150,45150,0
|
|
20240425,163700,216790950,45150,45150,45150,45150,0
|
|
20240425,163600,216790950,45150,45150,45150,45150,0
|
|
20240425,163500,216790950,45150,45150,45150,45150,0
|
|
20240425,163400,216790950,45150,45150,45150,45150,0
|
|
20240425,163300,216790950,45150,45150,45150,45150,0
|
|
20240425,163200,216790950,45150,45150,45150,45150,0
|
|
20240425,163100,216790950,45150,45150,45150,45150,0
|
|
20240425,163000,216790950,45150,45150,45150,45150,0
|
|
20240425,162900,216790950,45150,45150,45150,45150,0
|
|
20240425,162800,216790950,45150,45150,45150,45150,0
|
|
20240425,162700,216790950,45150,45150,45150,45150,0
|
|
20240425,162600,216790950,45150,45150,45150,45150,0
|
|
20240425,162500,216790950,45150,45150,45150,45150,0
|
|
20240425,162400,216790950,45150,45150,45150,45150,0
|
|
20240425,162300,216790950,45150,45150,45150,45150,0
|
|
20240425,162200,216790950,45150,45150,45150,45150,0
|
|
20240425,162100,216790950,45150,45150,45150,45150,0
|
|
20240425,162000,216790950,45150,45150,45150,45150,0
|
|
20240425,161900,216790950,45150,45150,45150,45150,0
|
|
20240425,161800,216790950,45150,45150,45150,45150,0
|
|
20240425,161700,216790950,45150,45150,45150,45150,0
|
|
20240425,161600,216790950,45150,45150,45150,45150,0
|
|
20240425,161500,216790950,45150,45150,45150,45150,0
|
|
20240425,161400,216790950,45150,45150,45150,45150,0
|
|
20240425,161300,216790950,45150,45150,45150,45150,0
|
|
20240425,161200,216790950,45150,45150,45150,45150,225
|
|
20240425,161100,216790950,45150,45150,45150,45150,0
|
|
20240425,161000,216790950,45150,45150,45150,45150,0
|
|
20240425,160900,216790950,45150,45150,45150,45150,0
|
|
20240425,160800,216790950,45150,45150,45150,45150,0
|
|
20240425,160700,216790950,45150,45150,45150,45150,0
|
|
20240425,160600,216790950,45150,45150,45150,45150,0
|
|
20240425,160500,216790950,45150,45150,45150,45150,0
|
|
20240425,160400,216790950,45150,45150,45150,45150,0
|
|
20240425,160300,216790950,45150,45150,45150,45150,0
|
|
20240425,160200,216790950,45150,45150,45150,45150,0
|
|
20240425,160100,216790950,45150,45150,45150,45150,0
|
|
20240425,160000,216790950,45150,45150,45150,45150,0
|
|
20240425,155900,216790950,45150,45150,45150,45150,0
|
|
20240425,155800,216790950,45150,45150,45150,45150,0
|
|
20240425,155700,216790950,45150,45150,45150,45150,0
|
|
20240425,155600,216790950,45150,45150,45150,45150,0
|
|
20240425,155500,216790950,45150,45150,45150,45150,0
|
|
20240425,155400,216790950,45150,45150,45150,45150,0
|
|
20240425,155300,216790950,45150,45150,45150,45150,0
|
|
20240425,155200,216790950,45150,45150,45150,45150,0
|
|
20240425,155100,216790950,45150,45150,45150,45150,0
|
|
20240425,155000,216790950,45150,45150,45150,45150,0
|
|
20240425,154900,216790950,45150,45150,45150,45150,0
|
|
20240425,154800,216790950,45150,45150,45150,45150,0
|
|
20240425,154700,216790950,45150,45150,45150,45150,0
|
|
20240425,154600,216790950,45150,45150,45150,45150,0
|
|
20240425,154500,216790950,45150,45150,45150,45150,0
|
|
20240425,154400,216790950,45150,45150,45150,45150,0
|
|
20240425,154300,216790950,45150,45150,45150,45150,0
|
|
20240425,154200,216790950,45150,45150,45150,45150,225
|
|
20240425,154100,216790950,45150,45150,45150,45150,0
|
|
20240425,154000,216790950,45150,45150,45150,45150,0
|
|
20240425,153900,216790950,45150,45150,45150,45150,0
|
|
20240425,153800,216790950,45150,45150,45150,45150,0
|
|
20240425,153700,216790950,45150,45150,45150,45150,0
|
|
20240425,153600,216790950,45150,45150,45150,45150,0
|
|
20240425,153500,216790950,45150,45150,45150,45150,0
|
|
20240425,153400,216790950,45150,45150,45150,45150,0
|
|
20240425,153300,216790950,45150,45150,45150,45150,0
|
|
20240425,153200,216790950,45150,45150,45150,45150,0
|
|
20240425,153100,216790950,45150,45150,45150,45150,0
|
|
20240425,153000,216790950,45150,45150,45150,45150,225
|
|
20240425,152900,206632200,45000,45000,45000,45000,0
|
|
20240425,152800,206632200,45000,45000,45000,45000,0
|
|
20240425,152700,206632200,45000,45000,45000,45000,0
|
|
20240425,152600,206632200,45000,45000,45000,45000,0
|
|
20240425,152500,206632200,45000,45000,45000,45000,0
|
|
20240425,152400,206632200,45000,45000,45000,45000,0
|
|
20240425,152300,206632200,45000,45000,45000,45000,0
|
|
20240425,152200,206632200,45000,45000,45000,45000,0
|
|
20240425,152100,206632200,45000,45000,45000,45000,0
|
|
20240425,152000,206632200,45000,45000,45000,45000,0
|
|
20240425,151900,206632200,45000,45050,45050,45000,272
|
|
20240425,151800,194392000,45000,45000,45000,45000,1
|
|
20240425,151700,194347000,45050,45000,45050,45000,15
|
|
20240425,151600,193671500,45000,45000,45000,45000,33
|
|
20240425,151500,192186500,45050,45050,45050,45050,0
|
|
20240425,151400,192186500,45050,45050,45050,45050,31
|
|
20240425,151300,190789950,45100,45100,45100,45100,0
|
|
20240425,151200,190789950,45100,45100,45100,45100,0
|
|
20240425,151100,190789950,45100,45100,45100,45100,0
|
|
20240425,151000,190789950,45100,45050,45100,45050,2
|
|
20240425,150900,190699800,45050,45050,45050,45050,0
|
|
20240425,150800,190699800,45050,45050,45050,45050,0
|
|
20240425,150700,190699800,45050,45050,45050,45050,5
|
|
20240425,150600,190474550,45000,45000,45000,45000,0
|
|
20240425,150500,190474550,45000,45000,45000,45000,0
|
|
20240425,150400,190474550,45000,45000,45000,45000,2
|
|
20240425,150300,190384550,45000,45000,45000,45000,27
|
|
20240425,150200,189169550,45000,45150,45150,45000,14
|
|
20240425,150100,188538950,45000,45000,45000,45000,0
|
|
20240425,150000,188538950,45000,45050,45050,45000,234
|
|
20240425,145900,178008850,45050,45050,45050,45050,0
|
|
20240425,145800,178008850,45050,45050,45050,45050,0
|
|
20240425,145700,178008850,45050,45050,45050,45050,0
|
|
20240425,145600,178008850,45050,45050,45050,45050,8
|
|
20240425,145500,177648450,45050,45050,45050,45050,0
|
|
20240425,145400,177648450,45050,45050,45050,45050,1
|
|
20240425,145300,177603400,45050,45050,45050,45050,1
|
|
20240425,145200,177558350,45050,45050,45050,45050,0
|
|
20240425,145100,177558350,45050,45050,45050,45050,100
|
|
20240425,145000,173053350,45100,45100,45100,45100,0
|
|
20240425,144900,173053350,45100,45100,45100,45100,0
|
|
20240425,144800,173053350,45100,45100,45100,45100,0
|
|
20240425,144700,173053350,45100,45100,45100,45100,2
|
|
20240425,144600,172963150,45100,45100,45100,45100,2
|
|
20240425,144500,172872950,45050,45050,45050,45050,0
|
|
20240425,144400,172872950,45050,45050,45050,45050,0
|
|
20240425,144300,172872950,45050,45050,45050,45050,0
|
|
20240425,144200,172872950,45050,45150,45150,45050,15
|
|
20240425,144100,172196600,45050,45050,45050,45050,0
|
|
20240425,144000,172196600,45050,45050,45050,45050,0
|
|
20240425,143900,172196600,45050,45050,45050,45050,0
|
|
20240425,143800,172196600,45050,45050,45050,45050,0
|
|
20240425,143700,172196600,45050,45050,45050,45050,0
|
|
20240425,143600,172196600,45050,45050,45050,45050,0
|
|
20240425,143500,172196600,45050,45050,45050,45050,0
|
|
20240425,143400,172196600,45050,45050,45050,45050,0
|
|
20240425,143300,172196600,45050,45050,45050,45050,1
|
|
20240425,143200,172151550,45050,45050,45050,45050,9
|
|
20240425,143100,171746100,45100,45100,45100,45100,4
|
|
20240425,143000,171565700,45150,45150,45150,45150,0
|
|
20240425,142900,171565700,45150,45150,45150,45150,0
|
|
20240425,142800,171565700,45150,45150,45150,45150,0
|
|
20240425,142700,171565700,45150,45150,45150,45100,73
|
|
20240425,142600,168272550,45150,45250,45250,45150,351
|
|
20240425,142500,152408400,45250,45250,45250,45250,106
|
|
20240425,142400,147611900,45300,45300,45300,45300,0
|
|
20240425,142300,147611900,45300,45350,45350,45250,5
|
|
20240425,142200,147385400,45300,45300,45300,45300,1
|
|
20240425,142100,147340100,45350,45350,45350,45350,0
|
|
20240425,142000,147340100,45350,45350,45350,45350,0
|
|
20240425,141900,147340100,45350,45350,45350,45350,0
|
|
20240425,141800,147340100,45350,45350,45350,45350,1
|
|
20240425,141700,147294750,45350,45350,45350,45350,0
|
|
20240425,141600,147294750,45350,45350,45350,45350,0
|
|
20240425,141500,147294750,45350,45250,45350,45250,27
|
|
20240425,141400,146072800,45300,45300,45300,45300,1
|
|
20240425,141300,146027500,45350,45350,45350,45350,0
|
|
20240425,141200,146027500,45350,45350,45350,45350,0
|
|
20240425,141100,146027500,45350,45350,45350,45350,0
|
|
20240425,141000,146027500,45350,45350,45350,45350,0
|
|
20240425,140900,146027500,45350,45350,45350,45350,0
|
|
20240425,140800,146027500,45350,45350,45350,45350,0
|
|
20240425,140700,146027500,45350,45350,45350,45350,1
|
|
20240425,140600,145982150,45350,45350,45350,45350,3
|
|
20240425,140500,145846100,45350,45350,45350,45350,1
|
|
20240425,140400,145800750,45250,45250,45250,45250,0
|
|
20240425,140300,145800750,45250,45250,45250,45250,0
|
|
20240425,140200,145800750,45250,45250,45250,45250,0
|
|
20240425,140100,145800750,45250,45250,45250,45250,15
|
|
20240425,140000,145122000,45250,45250,45250,45250,0
|
|
20240425,135900,145122000,45250,45300,45300,45250,8
|
|
20240425,135800,144759900,45300,45300,45300,45300,2
|
|
20240425,135700,144669300,45300,45300,45300,45300,58
|
|
20240425,135600,142041900,45300,45300,45300,45300,2
|
|
20240425,135500,141951300,45300,45300,45300,45300,0
|
|
20240425,135400,141951300,45300,45300,45300,45300,0
|
|
20240425,135300,141951300,45300,45300,45300,45300,25
|
|
20240425,135200,140818800,45300,45300,45300,45300,0
|
|
20240425,135100,140818800,45300,45300,45300,45300,0
|
|
20240425,135000,140818800,45300,45300,45300,45300,0
|
|
20240425,134900,140818800,45300,45300,45300,45300,0
|
|
20240425,134800,140818800,45300,45300,45300,45300,0
|
|
20240425,134700,140818800,45300,45300,45300,45300,0
|
|
20240425,134600,140818800,45300,45300,45300,45300,0
|
|
20240425,134500,140818800,45300,45300,45300,45300,0
|
|
20240425,134400,140818800,45300,45300,45300,45300,0
|
|
20240425,134300,140818800,45300,45300,45300,45300,0
|
|
20240425,134200,140818800,45300,45250,45300,45250,10
|
|
20240425,134100,140366000,45250,45250,45250,45250,0
|
|
20240425,134000,140366000,45250,45250,45250,45250,0
|
|
20240425,133900,140366000,45250,45250,45250,45250,10
|
|
20240425,133800,139913500,45300,45300,45300,45300,0
|
|
20240425,133700,139913500,45300,45300,45300,45300,0
|
|
20240425,133600,139913500,45300,45300,45300,45300,0
|
|
20240425,133500,139913500,45300,45300,45300,45300,9
|
|
20240425,133400,139505800,45300,45300,45300,45300,0
|
|
20240425,133300,139505800,45300,45300,45300,45300,0
|
|
20240425,133200,139505800,45300,45300,45300,45300,18
|
|
20240425,133100,138690400,45350,45350,45350,45350,0
|
|
20240425,133000,138690400,45350,45350,45350,45350,3
|
|
20240425,132900,138554350,45350,45350,45350,45350,3
|
|
20240425,132800,138418300,45350,45350,45350,45350,30
|
|
20240425,132700,137057800,45300,45300,45300,45300,0
|
|
20240425,132600,137057800,45300,45300,45300,45300,0
|
|
20240425,132500,137057800,45300,45300,45300,45300,1
|
|
20240425,132400,137012500,45300,45300,45300,45300,0
|
|
20240425,132300,137012500,45300,45300,45300,45300,0
|
|
20240425,132200,137012500,45300,45300,45300,45300,0
|
|
20240425,132100,137012500,45300,45300,45300,45300,0
|
|
20240425,132000,137012500,45300,45300,45300,45300,5
|
|
20240425,131900,136786000,45300,45300,45300,45300,0
|
|
20240425,131800,136786000,45300,45300,45300,45300,0
|
|
20240425,131700,136786000,45300,45300,45300,45300,3
|
|
20240425,131600,136650100,45300,45300,45300,45300,0
|
|
20240425,131500,136650100,45300,45300,45300,45300,0
|
|
20240425,131400,136650100,45300,45300,45300,45300,0
|
|
20240425,131300,136650100,45300,45300,45300,45300,0
|
|
20240425,131200,136650100,45300,45300,45300,45300,0
|
|
20240425,131100,136650100,45300,45300,45300,45300,14
|
|
20240425,131000,136015900,45300,45300,45300,45300,0
|
|
20240425,130900,136015900,45300,45300,45300,45300,1
|
|
20240425,130800,135970600,45300,45300,45300,45300,23
|
|
20240425,130700,134928700,45250,45250,45250,45250,0
|
|
20240425,130600,134928700,45250,45250,45250,45250,0
|
|
20240425,130500,134928700,45250,45250,45250,45250,0
|
|
20240425,130400,134928700,45250,45250,45250,45250,1
|
|
20240425,130300,134883450,45250,45250,45250,45250,5
|
|
20240425,130200,134657200,45300,45300,45300,45300,8
|
|
20240425,130100,134294800,45250,45250,45250,45250,11
|
|
20240425,130000,133797050,45250,45250,45250,45250,0
|
|
20240425,125900,133797050,45250,45250,45250,45250,0
|
|
20240425,125800,133797050,45250,45300,45300,45250,20
|
|
20240425,125700,132891550,45300,45300,45300,45300,28
|
|
20240425,125600,131623150,45350,45350,45350,45350,0
|
|
20240425,125500,131623150,45350,45350,45350,45350,15
|
|
20240425,125400,130942900,45350,45450,45450,45350,72
|
|
20240425,125300,127677600,45500,45500,45500,45500,0
|
|
20240425,125200,127677600,45500,45500,45500,45500,0
|
|
20240425,125100,127677600,45500,45500,45500,45500,0
|
|
20240425,125000,127677600,45500,45500,45500,45500,1
|
|
20240425,124900,127632100,45350,45350,45350,45350,1
|
|
20240425,124800,127586750,45350,45350,45350,45350,0
|
|
20240425,124700,127586750,45350,45400,45400,45350,24
|
|
20240425,124600,126497600,45500,45500,45500,45500,0
|
|
20240425,124500,126497600,45500,45500,45500,45500,0
|
|
20240425,124400,126497600,45500,45500,45500,45500,0
|
|
20240425,124300,126497600,45500,45500,45500,45500,0
|
|
20240425,124200,126497600,45500,45500,45500,45500,0
|
|
20240425,124100,126497600,45500,45500,45500,45500,1
|
|
20240425,124000,126452100,45500,45500,45500,45500,0
|
|
20240425,123900,126452100,45500,45500,45500,45500,6
|
|
20240425,123800,126179100,45550,45550,45550,45550,1
|
|
20240425,123700,126133550,45500,45500,45500,45500,0
|
|
20240425,123600,126133550,45500,45500,45500,45500,0
|
|
20240425,123500,126133550,45500,45500,45500,45500,1
|
|
20240425,123400,126088050,45500,45500,45500,45500,77
|
|
20240425,123300,122584550,45500,45500,45500,45500,0
|
|
20240425,123200,122584550,45500,45500,45500,45500,0
|
|
20240425,123100,122584550,45500,45400,45500,45400,5
|
|
20240425,123000,122357450,45500,45500,45500,45500,0
|
|
20240425,122900,122357450,45500,45500,45500,45500,0
|
|
20240425,122800,122357450,45500,45500,45500,45500,1
|
|
20240425,122700,122311950,45450,45450,45450,45450,0
|
|
20240425,122600,122311950,45450,45450,45450,45450,0
|
|
20240425,122500,122311950,45450,45450,45450,45450,0
|
|
20240425,122400,122311950,45450,45450,45450,45450,0
|
|
20240425,122300,122311950,45450,45450,45450,45450,0
|
|
20240425,122200,122311950,45450,45450,45450,45450,0
|
|
20240425,122100,122311950,45450,45400,45450,45400,5
|
|
20240425,122000,122084750,45400,45400,45400,45400,0
|
|
20240425,121900,122084750,45400,45400,45400,45400,2
|
|
20240425,121800,121993950,45350,45350,45350,45350,0
|
|
20240425,121700,121993950,45350,45350,45350,45350,3
|
|
20240425,121600,121857900,45450,45450,45450,45450,0
|
|
20240425,121500,121857900,45450,45450,45450,45450,0
|
|
20240425,121400,121857900,45450,45450,45450,45450,0
|
|
20240425,121300,121857900,45450,45450,45450,45450,0
|
|
20240425,121200,121857900,45450,45450,45450,45450,0
|
|
20240425,121100,121857900,45450,45450,45450,45450,0
|
|
20240425,121000,121857900,45450,45450,45450,45450,1
|
|
20240425,120900,121812450,45300,45300,45300,45300,0
|
|
20240425,120800,121812450,45300,45300,45300,45300,7
|
|
20240425,120700,121495350,45300,45300,45300,45300,0
|
|
20240425,120600,121495350,45300,45300,45300,45300,0
|
|
20240425,120500,121495350,45300,45300,45300,45300,0
|
|
20240425,120400,121495350,45300,45300,45300,45300,0
|
|
20240425,120300,121495350,45300,45300,45300,45300,0
|
|
20240425,120200,121495350,45300,45350,45350,45300,45
|
|
20240425,120100,119455600,45350,45350,45350,45350,0
|
|
20240425,120000,119455600,45350,45350,45350,45350,30
|
|
20240425,115900,118095100,45350,45350,45350,45350,0
|
|
20240425,115800,118095100,45350,45350,45350,45350,0
|
|
20240425,115700,118095100,45350,45350,45350,45350,0
|
|
20240425,115600,118095100,45350,45350,45350,45350,0
|
|
20240425,115500,118095100,45350,45350,45350,45350,5
|
|
20240425,115400,117868350,45350,45350,45350,45350,0
|
|
20240425,115300,117868350,45350,45350,45350,45350,0
|
|
20240425,115200,117868350,45350,45350,45350,45350,0
|
|
20240425,115100,117868350,45350,45350,45350,45350,30
|
|
20240425,115000,116507850,45400,45400,45400,45400,0
|
|
20240425,114900,116507850,45400,45400,45400,45400,4
|
|
20240425,114800,116326250,45500,45500,45500,45500,0
|
|
20240425,114700,116326250,45500,45500,45500,45500,0
|
|
20240425,114600,116326250,45500,45500,45500,45500,1
|
|
20240425,114500,116280750,45500,45500,45500,45500,1
|
|
20240425,114400,116235250,45550,45550,45550,45550,0
|
|
20240425,114300,116235250,45550,45550,45550,45550,0
|
|
20240425,114200,116235250,45550,45550,45550,45550,0
|
|
20240425,114100,116235250,45550,45400,45550,45400,3
|
|
20240425,114000,116098900,45400,45400,45550,45400,6
|
|
20240425,113900,115826350,45550,45400,45550,45400,6
|
|
20240425,113800,115553800,45400,45400,45400,45400,1
|
|
20240425,113700,115508400,45450,45450,45450,45450,1
|
|
20240425,113600,115462950,45500,45500,45500,45500,17
|
|
20240425,113500,114689450,45450,45450,45450,45450,0
|
|
20240425,113400,114689450,45450,45450,45450,45450,9
|
|
20240425,113300,114280400,45450,45450,45450,45450,0
|
|
20240425,113200,114280400,45450,45450,45450,45450,0
|
|
20240425,113100,114280400,45450,45400,45450,45400,32
|
|
20240425,113000,112826250,45400,45400,45400,45400,0
|
|
20240425,112900,112826250,45400,45400,45400,45400,0
|
|
20240425,112800,112826250,45400,45400,45400,45400,21
|
|
20240425,112700,111872850,45450,45450,45450,45450,0
|
|
20240425,112600,111872850,45450,45450,45450,45450,0
|
|
20240425,112500,111872850,45450,45450,45450,45450,0
|
|
20240425,112400,111872850,45450,45450,45450,45450,0
|
|
20240425,112300,111872850,45450,45450,45450,45450,5
|
|
20240425,112200,111645600,45450,45300,45450,45300,17
|
|
20240425,112100,110875350,45300,45300,45300,45300,10
|
|
20240425,112000,110422350,45450,45450,45450,45450,0
|
|
20240425,111900,110422350,45450,45450,45450,45450,0
|
|
20240425,111800,110422350,45450,45450,45450,45450,0
|
|
20240425,111700,110422350,45450,45450,45450,45450,5
|
|
20240425,111600,110195100,45450,45450,45450,45450,0
|
|
20240425,111500,110195100,45450,45450,45450,45450,0
|
|
20240425,111400,110195100,45450,45450,45450,45450,0
|
|
20240425,111300,110195100,45450,45450,45450,45450,76
|
|
20240425,111200,106740900,45450,45450,45450,45450,0
|
|
20240425,111100,106740900,45450,45450,45450,45450,20
|
|
20240425,111000,105831900,45450,45400,45450,45350,30
|
|
20240425,110900,104470600,45350,45350,45350,45350,0
|
|
20240425,110800,104470600,45350,45350,45350,45350,20
|
|
20240425,110700,103563600,45350,45350,45350,45350,0
|
|
20240425,110600,103563600,45350,45350,45350,45350,0
|
|
20240425,110500,103563600,45350,45350,45350,45350,0
|
|
20240425,110400,103563600,45350,45350,45350,45350,1
|
|
20240425,110300,103518250,45350,45350,45350,45350,1
|
|
20240425,110200,103472900,45150,45150,45150,45150,0
|
|
20240425,110100,103472900,45150,45150,45150,45150,1
|
|
20240425,110000,103427750,45350,45350,45350,45350,1
|
|
20240425,105900,103382400,45350,45150,45350,45150,5
|
|
20240425,105800,103156450,45400,45400,45400,45400,1
|
|
20240425,105700,103111050,45400,45400,45400,45400,3
|
|
20240425,105600,102974850,45450,45450,45450,45450,1
|
|
20240425,105500,102929400,45450,45450,45450,45450,1
|
|
20240425,105400,102883950,45000,45000,45000,45000,0
|
|
20240425,105300,102883950,45000,45000,45000,45000,0
|
|
20240425,105200,102883950,45000,45000,45000,45000,0
|
|
20240425,105100,102883950,45000,45000,45000,45000,0
|
|
20240425,105000,102883950,45000,45000,45000,45000,0
|
|
20240425,104900,102883950,45000,45000,45000,45000,0
|
|
20240425,104800,102883950,45000,45000,45000,45000,0
|
|
20240425,104700,102883950,45000,45050,45050,45000,53
|
|
20240425,104600,100498800,45500,45400,45500,45400,20
|
|
20240425,104500,99589300,45500,45500,45500,45500,0
|
|
20240425,104400,99589300,45500,45050,45500,45050,67
|
|
20240425,104300,96551450,45050,45050,45050,45050,16
|
|
20240425,104200,95830650,45050,45050,45050,45050,0
|
|
20240425,104100,95830650,45050,45050,45050,45050,0
|
|
20240425,104000,95830650,45050,45050,45050,45050,0
|
|
20240425,103900,95830650,45050,45100,45100,45050,9
|
|
20240425,103800,95424950,45150,45150,45150,45150,0
|
|
20240425,103700,95424950,45150,45150,45150,45150,6
|
|
20240425,103600,95154050,45350,45350,45350,45350,0
|
|
20240425,103500,95154050,45350,45350,45350,45350,87
|
|
20240425,103400,91208600,45300,45300,45300,45300,3
|
|
20240425,103300,91072700,45300,45300,45300,45300,0
|
|
20240425,103200,91072700,45300,45300,45300,45300,0
|
|
20240425,103100,91072700,45300,45300,45300,45300,0
|
|
20240425,103000,91072700,45300,45300,45300,45300,10
|
|
20240425,102900,90619700,45300,45300,45300,45300,0
|
|
20240425,102800,90619700,45300,45300,45300,45300,0
|
|
20240425,102700,90619700,45300,45300,45300,45300,0
|
|
20240425,102600,90619700,45300,45300,45300,45300,0
|
|
20240425,102500,90619700,45300,45350,45350,45300,6
|
|
20240425,102400,90347850,45400,45400,45400,45400,0
|
|
20240425,102300,90347850,45400,45400,45400,45400,0
|
|
20240425,102200,90347850,45400,45400,45400,45400,0
|
|
20240425,102100,90347850,45400,45400,45400,45400,0
|
|
20240425,102000,90347850,45400,45400,45400,45400,8
|
|
20240425,101900,89984650,45450,45450,45450,45450,0
|
|
20240425,101800,89984650,45450,45450,45450,45450,1
|
|
20240425,101700,89939200,45150,45250,45250,45150,42
|
|
20240425,101600,88041100,45200,45300,45300,45200,68
|
|
20240425,101500,84961350,45350,45350,45350,45350,0
|
|
20240425,101400,84961350,45350,45400,45400,45350,40
|
|
20240425,101300,83147300,45500,45500,45500,45500,0
|
|
20240425,101200,83147300,45500,45500,45500,45500,0
|
|
20240425,101100,83147300,45500,45500,45500,45500,4
|
|
20240425,101000,82965300,45450,45450,45450,45450,1
|
|
20240425,100900,82919850,45450,45450,45450,45450,0
|
|
20240425,100800,82919850,45450,45450,45450,45450,1
|
|
20240425,100700,82874400,45450,45500,45500,45450,14
|
|
20240425,100600,82237850,45500,45400,45500,45400,8
|
|
20240425,100500,81874350,45400,45400,45400,45400,0
|
|
20240425,100400,81874350,45400,45550,45550,45400,13
|
|
20240425,100300,81283250,45550,45550,45550,45550,2
|
|
20240425,100200,81192150,45550,45550,45550,45550,0
|
|
20240425,100100,81192150,45550,45550,45550,45550,2
|
|
20240425,100000,81101050,45500,45500,45500,45500,2
|
|
20240425,095900,81010050,45550,45550,45550,45550,0
|
|
20240425,095800,81010050,45550,45500,45550,45500,200
|
|
20240425,095700,71904400,45400,45400,45400,45400,20
|
|
20240425,095600,70996400,45500,45400,45500,45400,69
|
|
20240425,095500,67863200,45400,45400,45400,45400,0
|
|
20240425,095400,67863200,45400,45300,45400,45300,4
|
|
20240425,095300,67681700,45400,45400,45400,45400,1
|
|
20240425,095200,67636300,45250,45250,45250,45250,0
|
|
20240425,095100,67636300,45250,45250,45250,45250,0
|
|
20240425,095000,67636300,45250,45250,45250,45250,0
|
|
20240425,094900,67636300,45250,45250,45250,45250,0
|
|
20240425,094800,67636300,45250,45250,45250,45250,3
|
|
20240425,094700,67500550,45400,45400,45400,45400,3
|
|
20240425,094600,67364350,45400,45400,45400,45400,0
|
|
20240425,094500,67364350,45400,45400,45400,45400,0
|
|
20240425,094400,67364350,45400,45400,45400,45400,0
|
|
20240425,094300,67364350,45400,45400,45400,45400,6
|
|
20240425,094200,67091950,45350,45350,45350,45350,0
|
|
20240425,094100,67091950,45350,45350,45350,45350,0
|
|
20240425,094000,67091950,45350,45350,45350,45350,32
|
|
20240425,093900,65640750,45450,45450,45450,45450,0
|
|
20240425,093800,65640750,45450,45450,45450,45450,1
|
|
20240425,093700,65595300,45450,45450,45450,45450,0
|
|
20240425,093600,65595300,45450,45450,45450,45450,1
|
|
20240425,093500,65549850,45450,45450,45450,45450,2
|
|
20240425,093400,65458950,45500,45500,45500,45500,0
|
|
20240425,093300,65458950,45500,45500,45500,45500,1
|
|
20240425,093200,65413450,45450,45400,45450,45400,17
|
|
20240425,093100,64641350,45350,45350,45350,45350,13
|
|
20240425,093000,64051800,45050,45050,45050,45050,9
|
|
20240425,092900,63646350,45050,45050,45050,45050,0
|
|
20240425,092800,63646350,45050,45050,45050,45050,3
|
|
20240425,092700,63511200,45350,45150,45350,45050,57
|
|
20240425,092600,60939600,45150,45150,45150,45150,0
|
|
20240425,092500,60939600,45150,45150,45150,45150,0
|
|
20240425,092400,60939600,45150,45150,45150,45150,4
|
|
20240425,092300,60759000,45050,45300,45300,45050,200
|
|
20240425,092200,51728600,45450,45450,45450,45450,1
|
|
20240425,092100,51683150,45450,45450,45450,45450,2
|
|
20240425,092000,51592250,45400,45300,45400,45300,33
|
|
20240425,091900,50097250,45350,45400,45400,45350,30
|
|
20240425,091800,48735700,45500,45400,45500,45400,22
|
|
20240425,091700,47736800,45400,45400,45400,45400,30
|
|
20240425,091600,46374800,45350,45350,45350,45350,0
|
|
20240425,091500,46374800,45350,45350,45500,45350,184
|
|
20240425,091400,38012600,45350,45300,45350,45300,19
|
|
20240425,091300,37151450,45250,45100,45250,45100,103
|
|
20240425,091200,32497650,44950,44950,44950,44900,58
|
|
20240425,091100,29892250,44900,44900,44900,44900,0
|
|
20240425,091000,29892250,44900,44900,44900,44900,0
|
|
20240425,090900,29892250,44900,44900,44900,44900,4
|
|
20240425,090800,29712650,44900,44900,44900,44900,30
|
|
20240425,090700,28365650,44900,44900,44900,44900,6
|
|
20240425,090600,28096250,44850,44900,44900,44850,13
|
|
20240425,090500,27513000,44900,45050,45050,44900,38
|
|
20240425,090400,25804700,45050,45050,45050,45050,1
|
|
20240425,090300,25759650,44950,44950,44950,44950,10
|
|
20240425,090200,25310150,44950,45050,45050,44950,401
|
|
20240425,090100,7264000,45450,45150,45450,45000,127
|
|
20240425,090000,1537400,45100,45100,45100,45100,24
|