722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,205900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,205800,4198583100,21950,21950,21950,21950,0
|
|
20240425,205700,4198583100,21950,21950,21950,21950,0
|
|
20240425,205600,4198583100,21950,21950,21950,21950,0
|
|
20240425,205500,4198583100,21950,21950,21950,21950,0
|
|
20240425,205400,4198583100,21950,21950,21950,21950,0
|
|
20240425,205300,4198583100,21950,21950,21950,21950,0
|
|
20240425,205200,4198583100,21950,21950,21950,21950,0
|
|
20240425,205100,4198583100,21950,21950,21950,21950,0
|
|
20240425,205000,4198583100,21950,21950,21950,21950,0
|
|
20240425,204900,4198583100,21950,21950,21950,21950,0
|
|
20240425,204800,4198583100,21950,21950,21950,21950,0
|
|
20240425,204700,4198583100,21950,21950,21950,21950,0
|
|
20240425,204600,4198583100,21950,21950,21950,21950,0
|
|
20240425,204500,4198583100,21950,21950,21950,21950,0
|
|
20240425,204400,4198583100,21950,21950,21950,21950,0
|
|
20240425,204300,4198583100,21950,21950,21950,21950,0
|
|
20240425,204200,4198583100,21950,21950,21950,21950,0
|
|
20240425,204100,4198583100,21950,21950,21950,21950,0
|
|
20240425,204000,4198583100,21950,21950,21950,21950,0
|
|
20240425,203900,4198583100,21950,21950,21950,21950,0
|
|
20240425,203800,4198583100,21950,21950,21950,21950,0
|
|
20240425,203700,4198583100,21950,21950,21950,21950,0
|
|
20240425,203600,4198583100,21950,21950,21950,21950,0
|
|
20240425,203500,4198583100,21950,21950,21950,21950,0
|
|
20240425,203400,4198583100,21950,21950,21950,21950,0
|
|
20240425,203300,4198583100,21950,21950,21950,21950,0
|
|
20240425,203200,4198583100,21950,21950,21950,21950,0
|
|
20240425,203100,4198583100,21950,21950,21950,21950,0
|
|
20240425,203000,4198583100,21950,21950,21950,21950,0
|
|
20240425,202900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,202800,4198583100,21950,21950,21950,21950,0
|
|
20240425,202700,4198583100,21950,21950,21950,21950,0
|
|
20240425,202600,4198583100,21950,21950,21950,21950,0
|
|
20240425,202500,4198583100,21950,21950,21950,21950,0
|
|
20240425,202400,4198583100,21950,21950,21950,21950,0
|
|
20240425,202300,4198583100,21950,21950,21950,21950,0
|
|
20240425,202200,4198583100,21950,21950,21950,21950,0
|
|
20240425,202100,4198583100,21950,21950,21950,21950,0
|
|
20240425,202000,4198583100,21950,21950,21950,21950,0
|
|
20240425,201900,4198583100,21950,21950,21950,21950,0
|
|
20240425,201800,4198583100,21950,21950,21950,21950,0
|
|
20240425,201700,4198583100,21950,21950,21950,21950,0
|
|
20240425,201600,4198583100,21950,21950,21950,21950,0
|
|
20240425,201500,4198583100,21950,21950,21950,21950,0
|
|
20240425,201400,4198583100,21950,21950,21950,21950,0
|
|
20240425,201300,4198583100,21950,21950,21950,21950,0
|
|
20240425,201200,4198583100,21950,21950,21950,21950,0
|
|
20240425,201100,4198583100,21950,21950,21950,21950,0
|
|
20240425,201000,4198583100,21950,21950,21950,21950,0
|
|
20240425,200900,4198583100,21950,21950,21950,21950,0
|
|
20240425,200800,4198583100,21950,21950,21950,21950,0
|
|
20240425,200700,4198583100,21950,21950,21950,21950,0
|
|
20240425,200600,4198583100,21950,21950,21950,21950,0
|
|
20240425,200500,4198583100,21950,21950,21950,21950,0
|
|
20240425,200400,4198583100,21950,21950,21950,21950,0
|
|
20240425,200300,4198583100,21950,21950,21950,21950,0
|
|
20240425,200200,4198583100,21950,21950,21950,21950,0
|
|
20240425,200100,4198583100,21950,21950,21950,21950,0
|
|
20240425,200000,4198583100,21950,21950,21950,21950,0
|
|
20240425,195900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,195800,4198583100,21950,21950,21950,21950,0
|
|
20240425,195700,4198583100,21950,21950,21950,21950,0
|
|
20240425,195600,4198583100,21950,21950,21950,21950,0
|
|
20240425,195500,4198583100,21950,21950,21950,21950,0
|
|
20240425,195400,4198583100,21950,21950,21950,21950,0
|
|
20240425,195300,4198583100,21950,21950,21950,21950,0
|
|
20240425,195200,4198583100,21950,21950,21950,21950,0
|
|
20240425,195100,4198583100,21950,21950,21950,21950,0
|
|
20240425,195000,4198583100,21950,21950,21950,21950,0
|
|
20240425,194900,4198583100,21950,21950,21950,21950,0
|
|
20240425,194800,4198583100,21950,21950,21950,21950,0
|
|
20240425,194700,4198583100,21950,21950,21950,21950,0
|
|
20240425,194600,4198583100,21950,21950,21950,21950,0
|
|
20240425,194500,4198583100,21950,21950,21950,21950,0
|
|
20240425,194400,4198583100,21950,21950,21950,21950,0
|
|
20240425,194300,4198583100,21950,21950,21950,21950,0
|
|
20240425,194200,4198583100,21950,21950,21950,21950,0
|
|
20240425,194100,4198583100,21950,21950,21950,21950,0
|
|
20240425,194000,4198583100,21950,21950,21950,21950,0
|
|
20240425,193900,4198583100,21950,21950,21950,21950,0
|
|
20240425,193800,4198583100,21950,21950,21950,21950,0
|
|
20240425,193700,4198583100,21950,21950,21950,21950,0
|
|
20240425,193600,4198583100,21950,21950,21950,21950,0
|
|
20240425,193500,4198583100,21950,21950,21950,21950,0
|
|
20240425,193400,4198583100,21950,21950,21950,21950,0
|
|
20240425,193300,4198583100,21950,21950,21950,21950,0
|
|
20240425,193200,4198583100,21950,21950,21950,21950,0
|
|
20240425,193100,4198583100,21950,21950,21950,21950,0
|
|
20240425,193000,4198583100,21950,21950,21950,21950,0
|
|
20240425,192900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,192800,4198583100,21950,21950,21950,21950,0
|
|
20240425,192700,4198583100,21950,21950,21950,21950,0
|
|
20240425,192600,4198583100,21950,21950,21950,21950,0
|
|
20240425,192500,4198583100,21950,21950,21950,21950,0
|
|
20240425,192400,4198583100,21950,21950,21950,21950,0
|
|
20240425,192300,4198583100,21950,21950,21950,21950,0
|
|
20240425,192200,4198583100,21950,21950,21950,21950,0
|
|
20240425,192100,4198583100,21950,21950,21950,21950,0
|
|
20240425,192000,4198583100,21950,21950,21950,21950,0
|
|
20240425,191900,4198583100,21950,21950,21950,21950,0
|
|
20240425,191800,4198583100,21950,21950,21950,21950,0
|
|
20240425,191700,4198583100,21950,21950,21950,21950,0
|
|
20240425,191600,4198583100,21950,21950,21950,21950,0
|
|
20240425,191500,4198583100,21950,21950,21950,21950,0
|
|
20240425,191400,4198583100,21950,21950,21950,21950,0
|
|
20240425,191300,4198583100,21950,21950,21950,21950,0
|
|
20240425,191200,4198583100,21950,21950,21950,21950,0
|
|
20240425,191100,4198583100,21950,21950,21950,21950,0
|
|
20240425,191000,4198583100,21950,21950,21950,21950,0
|
|
20240425,190900,4198583100,21950,21950,21950,21950,0
|
|
20240425,190800,4198583100,21950,21950,21950,21950,0
|
|
20240425,190700,4198583100,21950,21950,21950,21950,0
|
|
20240425,190600,4198583100,21950,21950,21950,21950,0
|
|
20240425,190500,4198583100,21950,21950,21950,21950,0
|
|
20240425,190400,4198583100,21950,21950,21950,21950,0
|
|
20240425,190300,4198583100,21950,21950,21950,21950,0
|
|
20240425,190200,4198583100,21950,21950,21950,21950,0
|
|
20240425,190100,4198583100,21950,21950,21950,21950,0
|
|
20240425,190000,4198583100,21950,21950,21950,21950,0
|
|
20240425,185900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,185800,4198583100,21950,21950,21950,21950,0
|
|
20240425,185700,4198583100,21950,21950,21950,21950,0
|
|
20240425,185600,4198583100,21950,21950,21950,21950,0
|
|
20240425,185500,4198583100,21950,21950,21950,21950,0
|
|
20240425,185400,4198583100,21950,21950,21950,21950,0
|
|
20240425,185300,4198583100,21950,21950,21950,21950,0
|
|
20240425,185200,4198583100,21950,21950,21950,21950,0
|
|
20240425,185100,4198583100,21950,21950,21950,21950,0
|
|
20240425,185000,4198583100,21950,21950,21950,21950,0
|
|
20240425,184900,4198583100,21950,21950,21950,21950,0
|
|
20240425,184800,4198583100,21950,21950,21950,21950,0
|
|
20240425,184700,4198583100,21950,21950,21950,21950,0
|
|
20240425,184600,4198583100,21950,21950,21950,21950,0
|
|
20240425,184500,4198583100,21950,21950,21950,21950,0
|
|
20240425,184400,4198583100,21950,21950,21950,21950,0
|
|
20240425,184300,4198583100,21950,21950,21950,21950,0
|
|
20240425,184200,4198583100,21950,21950,21950,21950,0
|
|
20240425,184100,4198583100,21950,21950,21950,21950,0
|
|
20240425,184000,4198583100,21950,21950,21950,21950,0
|
|
20240425,183900,4198583100,21950,21950,21950,21950,0
|
|
20240425,183800,4198583100,21950,21950,21950,21950,0
|
|
20240425,183700,4198583100,21950,21950,21950,21950,0
|
|
20240425,183600,4198583100,21950,21950,21950,21950,0
|
|
20240425,183500,4198583100,21950,21950,21950,21950,0
|
|
20240425,183400,4198583100,21950,21950,21950,21950,0
|
|
20240425,183300,4198583100,21950,21950,21950,21950,0
|
|
20240425,183200,4198583100,21950,21950,21950,21950,0
|
|
20240425,183100,4198583100,21950,21950,21950,21950,0
|
|
20240425,183000,4198583100,21950,21950,21950,21950,0
|
|
20240425,182900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,182800,4198583100,21950,21950,21950,21950,0
|
|
20240425,182700,4198583100,21950,21950,21950,21950,0
|
|
20240425,182600,4198583100,21950,21950,21950,21950,0
|
|
20240425,182500,4198583100,21950,21950,21950,21950,0
|
|
20240425,182400,4198583100,21950,21950,21950,21950,0
|
|
20240425,182300,4198583100,21950,21950,21950,21950,0
|
|
20240425,182200,4198583100,21950,21950,21950,21950,0
|
|
20240425,182100,4198583100,21950,21950,21950,21950,0
|
|
20240425,182000,4198583100,21950,21950,21950,21950,0
|
|
20240425,181900,4198583100,21950,21950,21950,21950,0
|
|
20240425,181800,4198583100,21950,21950,21950,21950,0
|
|
20240425,181700,4198583100,21950,21950,21950,21950,0
|
|
20240425,181600,4198583100,21950,21950,21950,21950,0
|
|
20240425,181500,4198583100,21950,21950,21950,21950,0
|
|
20240425,181400,4198583100,21950,21950,21950,21950,0
|
|
20240425,181300,4198583100,21950,21950,21950,21950,0
|
|
20240425,181200,4198583100,21950,21950,21950,21950,0
|
|
20240425,181100,4198583100,21950,21950,21950,21950,0
|
|
20240425,181000,4198583100,21950,21950,21950,21950,0
|
|
20240425,180900,4198583100,21950,21950,21950,21950,0
|
|
20240425,180800,4198583100,21950,21950,21950,21950,0
|
|
20240425,180700,4198583100,21950,21950,21950,21950,0
|
|
20240425,180600,4198583100,21950,21950,21950,21950,0
|
|
20240425,180500,4198583100,21950,21950,21950,21950,0
|
|
20240425,180400,4198583100,21950,21950,21950,21950,0
|
|
20240425,180300,4198583100,21950,21950,21950,21950,0
|
|
20240425,180200,4198583100,21950,21950,21950,21950,0
|
|
20240425,180100,4198583100,21950,21950,21950,21950,0
|
|
20240425,180000,4198583100,21950,21950,21950,21950,0
|
|
20240425,175900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,175800,4198583100,21950,21950,21950,21950,0
|
|
20240425,175700,4198583100,21950,21950,21950,21950,0
|
|
20240425,175600,4198583100,21950,21950,21950,21950,0
|
|
20240425,175500,4198583100,21950,21950,21950,21950,0
|
|
20240425,175400,4198583100,21950,21950,21950,21950,0
|
|
20240425,175300,4198583100,21950,21950,21950,21950,0
|
|
20240425,175200,4198583100,21950,21950,21950,21950,0
|
|
20240425,175100,4198583100,21950,21950,21950,21950,0
|
|
20240425,175000,4198583100,21950,21950,21950,21950,0
|
|
20240425,174900,4198583100,21950,21950,21950,21950,0
|
|
20240425,174800,4198583100,21950,21950,21950,21950,0
|
|
20240425,174700,4198583100,21950,21950,21950,21950,0
|
|
20240425,174600,4198583100,21950,21950,21950,21950,0
|
|
20240425,174500,4198583100,21950,21950,21950,21950,0
|
|
20240425,174400,4198583100,21950,21950,21950,21950,0
|
|
20240425,174300,4198583100,21950,21950,21950,21950,0
|
|
20240425,174200,4198583100,21950,21950,21950,21950,0
|
|
20240425,174100,4198583100,21950,21950,21950,21950,0
|
|
20240425,174000,4198583100,21950,21950,21950,21950,0
|
|
20240425,173900,4198583100,21950,21950,21950,21950,0
|
|
20240425,173800,4198583100,21950,21950,21950,21950,0
|
|
20240425,173700,4198583100,21950,21950,21950,21950,0
|
|
20240425,173600,4198583100,21950,21950,21950,21950,0
|
|
20240425,173500,4198583100,21950,21950,21950,21950,0
|
|
20240425,173400,4198583100,21950,21950,21950,21950,0
|
|
20240425,173300,4198583100,21950,21950,21950,21950,0
|
|
20240425,173200,4198583100,21950,21950,21950,21950,0
|
|
20240425,173100,4198583100,21950,21950,21950,21950,0
|
|
20240425,173000,4198583100,21950,21950,21950,21950,0
|
|
20240425,172900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,172800,4198583100,21950,21950,21950,21950,0
|
|
20240425,172700,4198583100,21950,21950,21950,21950,0
|
|
20240425,172600,4198583100,21950,21950,21950,21950,0
|
|
20240425,172500,4198583100,21950,21950,21950,21950,0
|
|
20240425,172400,4198583100,21950,21950,21950,21950,0
|
|
20240425,172300,4198583100,21950,21950,21950,21950,0
|
|
20240425,172200,4198583100,21950,21950,21950,21950,0
|
|
20240425,172100,4198583100,21950,21950,21950,21950,0
|
|
20240425,172000,4198583100,21950,21950,21950,21950,0
|
|
20240425,171900,4198583100,21950,21950,21950,21950,0
|
|
20240425,171800,4198583100,21950,21950,21950,21950,0
|
|
20240425,171700,4198583100,21950,21950,21950,21950,0
|
|
20240425,171600,4198583100,21950,21950,21950,21950,0
|
|
20240425,171500,4198583100,21950,21950,21950,21950,0
|
|
20240425,171400,4198583100,21950,21950,21950,21950,0
|
|
20240425,171300,4198583100,21950,21950,21950,21950,0
|
|
20240425,171200,4198583100,21950,21950,21950,21950,0
|
|
20240425,171100,4198583100,21950,21950,21950,21950,0
|
|
20240425,171000,4198583100,21950,21950,21950,21950,0
|
|
20240425,170900,4198583100,21950,21950,21950,21950,0
|
|
20240425,170800,4198583100,21950,21950,21950,21950,0
|
|
20240425,170700,4198583100,21950,21950,21950,21950,0
|
|
20240425,170600,4198583100,21950,21950,21950,21950,0
|
|
20240425,170500,4198583100,21950,21950,21950,21950,0
|
|
20240425,170400,4198583100,21950,21950,21950,21950,0
|
|
20240425,170300,4198583100,21950,21950,21950,21950,0
|
|
20240425,170200,4198583100,21950,21950,21950,21950,0
|
|
20240425,170100,4198583100,21950,21950,21950,21950,0
|
|
20240425,170000,4198583100,21950,21950,21950,21950,0
|
|
20240425,165900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,165800,4198583100,21950,21950,21950,21950,0
|
|
20240425,165700,4198583100,21950,21950,21950,21950,0
|
|
20240425,165600,4198583100,21950,21950,21950,21950,0
|
|
20240425,165500,4198583100,21950,21950,21950,21950,0
|
|
20240425,165400,4198583100,21950,21950,21950,21950,0
|
|
20240425,165300,4198583100,21950,21950,21950,21950,0
|
|
20240425,165200,4198583100,21950,21950,21950,21950,0
|
|
20240425,165100,4198583100,21950,21950,21950,21950,0
|
|
20240425,165000,4198583100,21950,21950,21950,21950,0
|
|
20240425,164900,4198583100,21950,21950,21950,21950,0
|
|
20240425,164800,4198583100,21950,21950,21950,21950,0
|
|
20240425,164700,4198583100,21950,21950,21950,21950,0
|
|
20240425,164600,4198583100,21950,21950,21950,21950,0
|
|
20240425,164500,4198583100,21950,21950,21950,21950,0
|
|
20240425,164400,4198583100,21950,21950,21950,21950,0
|
|
20240425,164300,4198583100,21950,21950,21950,21950,0
|
|
20240425,164200,4198583100,21950,21950,21950,21950,0
|
|
20240425,164100,4198583100,21950,21950,21950,21950,0
|
|
20240425,164000,4198583100,21950,21950,21950,21950,0
|
|
20240425,163900,4198583100,21950,21950,21950,21950,0
|
|
20240425,163800,4198583100,21950,21950,21950,21950,0
|
|
20240425,163700,4198583100,21950,21950,21950,21950,0
|
|
20240425,163600,4198583100,21950,21950,21950,21950,0
|
|
20240425,163500,4198583100,21950,21950,21950,21950,0
|
|
20240425,163400,4198583100,21950,21950,21950,21950,0
|
|
20240425,163300,4198583100,21950,21950,21950,21950,0
|
|
20240425,163200,4198583100,21950,21950,21950,21950,0
|
|
20240425,163100,4198583100,21950,21950,21950,21950,0
|
|
20240425,163000,4198583100,21950,21950,21950,21950,0
|
|
20240425,162900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,162800,4198583100,21950,21950,21950,21950,0
|
|
20240425,162700,4198583100,21950,21950,21950,21950,0
|
|
20240425,162600,4198583100,21950,21950,21950,21950,0
|
|
20240425,162500,4198583100,21950,21950,21950,21950,0
|
|
20240425,162400,4198583100,21950,21950,21950,21950,0
|
|
20240425,162300,4198583100,21950,21950,21950,21950,0
|
|
20240425,162200,4198583100,21950,21950,21950,21950,0
|
|
20240425,162100,4198583100,21950,21950,21950,21950,0
|
|
20240425,162000,4198583100,21950,21950,21950,21950,0
|
|
20240425,161900,4198583100,21950,21950,21950,21950,0
|
|
20240425,161800,4198583100,21950,21950,21950,21950,0
|
|
20240425,161700,4198583100,21950,21950,21950,21950,0
|
|
20240425,161600,4198583100,21950,21950,21950,21950,0
|
|
20240425,161500,4198583100,21950,21950,21950,21950,0
|
|
20240425,161400,4198583100,21950,21950,21950,21950,0
|
|
20240425,161300,4198583100,21950,21950,21950,21950,0
|
|
20240425,161200,4198583100,21950,21950,21950,21950,0
|
|
20240425,161100,4198583100,21950,21950,21950,21950,0
|
|
20240425,161000,4198583100,21950,21950,21950,21950,0
|
|
20240425,160900,4198583100,21950,21950,21950,21950,0
|
|
20240425,160800,4198583100,21950,21950,21950,21950,0
|
|
20240425,160700,4198583100,21950,21950,21950,21950,0
|
|
20240425,160600,4198583100,21950,21950,21950,21950,0
|
|
20240425,160500,4198583100,21950,21950,21950,21950,0
|
|
20240425,160400,4198583100,21950,21950,21950,21950,0
|
|
20240425,160300,4198583100,21950,21950,21950,21950,0
|
|
20240425,160200,4198583100,21950,21950,21950,21950,0
|
|
20240425,160100,4198583100,21950,21950,21950,21950,0
|
|
20240425,160000,4198583100,21950,21950,21950,21950,0
|
|
20240425,155900,4198583100,21950,21950,21950,21950,2306
|
|
20240425,155800,4198583100,21950,21950,21950,21950,0
|
|
20240425,155700,4198583100,21950,21950,21950,21950,0
|
|
20240425,155600,4198583100,21950,21950,21950,21950,0
|
|
20240425,155500,4198583100,21950,21950,21950,21950,0
|
|
20240425,155400,4198583100,21950,21950,21950,21950,0
|
|
20240425,155300,4198583100,21950,21950,21950,21950,0
|
|
20240425,155200,4198583100,21950,21950,21950,21950,0
|
|
20240425,155100,4198583100,21950,21950,21950,21950,0
|
|
20240425,155000,4198583100,21950,21950,21950,21950,0
|
|
20240425,154900,4198583100,21950,21950,21950,21950,0
|
|
20240425,154800,4198583100,21950,21950,21950,21950,0
|
|
20240425,154700,4198583100,21950,21950,21950,21950,0
|
|
20240425,154600,4198583100,21950,21950,21950,21950,0
|
|
20240425,154500,4198583100,21950,21950,21950,21950,0
|
|
20240425,154400,4198583100,21950,21950,21950,21950,0
|
|
20240425,154300,4198583100,21950,21950,21950,21950,0
|
|
20240425,154200,4198583100,21950,21950,21950,21950,0
|
|
20240425,154100,4198583100,21950,21950,21950,21950,0
|
|
20240425,154000,4198583100,21950,21950,21950,21950,0
|
|
20240425,153900,4198583100,21950,21950,21950,21950,0
|
|
20240425,153800,4198583100,21950,21950,21950,21950,0
|
|
20240425,153700,4198583100,21950,21950,21950,21950,0
|
|
20240425,153600,4198583100,21950,21950,21950,21950,0
|
|
20240425,153500,4198583100,21950,21950,21950,21950,0
|
|
20240425,153400,4198583100,21950,21950,21950,21950,0
|
|
20240425,153300,4198583100,21950,21950,21950,21950,0
|
|
20240425,153200,4198583100,21950,21950,21950,21950,0
|
|
20240425,153100,4198583100,21950,21950,21950,21950,0
|
|
20240425,153000,4198583100,21950,21950,21950,21950,2306
|
|
20240425,152900,4147966400,21950,21950,21950,21950,0
|
|
20240425,152800,4147966400,21950,21950,21950,21950,0
|
|
20240425,152700,4147966400,21950,21950,21950,21950,0
|
|
20240425,152600,4147966400,21950,21950,21950,21950,0
|
|
20240425,152500,4147966400,21950,21950,21950,21950,0
|
|
20240425,152400,4147966400,21950,21950,21950,21950,0
|
|
20240425,152300,4147966400,21950,21950,21950,21950,0
|
|
20240425,152200,4147966400,21950,21950,21950,21950,0
|
|
20240425,152100,4147966400,21950,21950,21950,21950,0
|
|
20240425,152000,4147966400,21950,21950,21950,21950,0
|
|
20240425,151900,4147966400,21950,21950,21950,21900,1449
|
|
20240425,151800,4116166850,21950,21900,21950,21900,416
|
|
20240425,151700,4107050750,21900,21900,21950,21900,734
|
|
20240425,151600,4090975250,21900,21900,21950,21900,405
|
|
20240425,151500,4082105700,21950,21900,21950,21900,454
|
|
20240425,151400,4072140450,21950,21950,21950,21900,1259
|
|
20240425,151300,4044537950,22000,21950,22000,21950,330
|
|
20240425,151200,4037288950,21950,21950,21950,21900,478
|
|
20240425,151100,4026797900,21950,21900,21950,21900,494
|
|
20240425,151000,4015978550,21900,21950,21950,21900,28
|
|
20240425,150900,4015364050,21900,21900,21950,21900,254
|
|
20240425,150800,4009800450,21950,21950,21950,21950,67
|
|
20240425,150700,4008329800,21950,21950,21950,21950,136
|
|
20240425,150600,4005344600,21950,21950,22000,21950,250
|
|
20240425,150500,3999854050,21950,21950,21950,21950,74
|
|
20240425,150400,3998229750,21950,21950,21950,21900,1427
|
|
20240425,150300,3966957100,21950,22000,22000,21950,4057
|
|
20240425,150200,3877905850,22000,22000,22000,21950,274
|
|
20240425,150100,3871891400,22000,22000,22000,22000,400
|
|
20240425,150000,3863091400,22000,22000,22000,22000,0
|
|
20240425,145900,3863091400,22000,22000,22000,22000,379
|
|
20240425,145800,3854753400,22000,22000,22000,22000,600
|
|
20240425,145700,3841553400,22000,22000,22000,22000,524
|
|
20240425,145600,3830025400,22000,22000,22000,22000,2813
|
|
20240425,145500,3768139400,22000,21950,22000,21950,489
|
|
20240425,145400,3757405800,21950,21950,21950,21950,1130
|
|
20240425,145300,3732602300,21950,21950,21950,21950,15
|
|
20240425,145200,3732273050,22000,22000,22000,22000,13
|
|
20240425,145100,3731987050,22000,21950,22000,21950,213
|
|
20240425,145000,3727311650,21950,21950,21950,21950,63
|
|
20240425,144900,3725928800,22000,21950,22000,21950,204
|
|
20240425,144800,3721441000,21950,21950,21950,21950,47
|
|
20240425,144700,3720409350,21950,21950,21950,21950,99
|
|
20240425,144600,3718236300,22000,21950,22000,21950,2
|
|
20240425,144500,3718192350,21950,21950,21950,21950,225
|
|
20240425,144400,3713253600,21950,21950,21950,21950,322
|
|
20240425,144300,3706185700,21950,21950,21950,21950,100
|
|
20240425,144200,3703990700,21950,21950,22000,21950,95
|
|
20240425,144100,3701905000,22000,22000,22000,22000,0
|
|
20240425,144000,3701905000,22000,22000,22000,22000,12
|
|
20240425,143900,3701641000,22000,22000,22000,22000,14
|
|
20240425,143800,3701333000,22000,22000,22000,22000,3
|
|
20240425,143700,3701267000,21950,21950,21950,21950,331
|
|
20240425,143600,3694001550,21950,21950,21950,21950,6
|
|
20240425,143500,3693869850,21950,21950,21950,21950,104
|
|
20240425,143400,3691587050,21950,22000,22000,21950,519
|
|
20240425,143300,3680194400,22000,22000,22000,22000,2
|
|
20240425,143200,3680150400,22000,21950,22000,21950,2
|
|
20240425,143100,3680106450,21950,22000,22000,21950,49
|
|
20240425,143000,3679028650,22000,22000,22000,22000,9
|
|
20240425,142900,3678830650,22000,21950,22000,21950,60
|
|
20240425,142800,3677511250,22000,22000,22000,22000,31
|
|
20240425,142700,3676829250,22000,21950,22000,21950,82
|
|
20240425,142600,3675029300,22000,22000,22000,22000,0
|
|
20240425,142500,3675029300,22000,21950,22000,21950,64
|
|
20240425,142400,3673623800,22000,21950,22000,21950,207
|
|
20240425,142300,3669075600,21950,21950,22000,21950,207
|
|
20240425,142200,3664531700,21950,21950,21950,21950,100
|
|
20240425,142100,3662336700,22000,21950,22000,21950,22
|
|
20240425,142000,3661853750,22000,22000,22000,22000,20
|
|
20240425,141900,3661413750,21950,21950,21950,21950,147
|
|
20240425,141800,3658187100,22000,22000,22000,22000,11
|
|
20240425,141700,3657945100,22000,22000,22000,22000,0
|
|
20240425,141600,3657945100,22000,22000,22000,22000,0
|
|
20240425,141500,3657945100,22000,21950,22000,21950,4
|
|
20240425,141400,3657857250,21950,21950,21950,21950,19
|
|
20240425,141300,3657440200,21950,21950,21950,21950,16
|
|
20240425,141200,3657089000,21950,22000,22000,21950,170
|
|
20240425,141100,3653357400,22000,21950,22000,21950,2
|
|
20240425,141000,3653313450,21950,21950,21950,21950,205
|
|
20240425,140900,3648813700,21950,22000,22000,21950,243
|
|
20240425,140800,3643469450,22000,22000,22000,22000,258
|
|
20240425,140700,3637793450,21950,21950,21950,21950,66
|
|
20240425,140600,3636344750,21950,21950,21950,21950,85
|
|
20240425,140500,3634479000,22000,22000,22000,22000,56
|
|
20240425,140400,3633247000,22000,22000,22000,22000,37
|
|
20240425,140300,3632433000,22000,22000,22000,22000,13
|
|
20240425,140200,3632147000,22000,21950,22000,21950,152
|
|
20240425,140100,3628810500,21950,21950,21950,21950,34
|
|
20240425,140000,3628064200,22000,21950,22000,21950,110
|
|
20240425,135900,3625649200,22000,21950,22000,21950,144
|
|
20240425,135800,3622487850,21950,21950,21950,21950,61
|
|
20240425,135700,3621148900,22000,21950,22000,21950,101
|
|
20240425,135600,3618931400,22000,22000,22000,22000,28
|
|
20240425,135500,3618315400,22000,22000,22000,22000,0
|
|
20240425,135400,3618315400,22000,22000,22000,22000,0
|
|
20240425,135300,3618315400,22000,22000,22000,22000,0
|
|
20240425,135200,3618315400,22000,21950,22000,21950,37
|
|
20240425,135100,3617503200,21950,21950,21950,21950,1
|
|
20240425,135000,3617481250,21950,21950,21950,21950,47
|
|
20240425,134900,3616449600,22000,22000,22000,22000,1
|
|
20240425,134800,3616427600,21950,21950,21950,21950,82
|
|
20240425,134700,3614627700,21950,21950,21950,21950,0
|
|
20240425,134600,3614627700,21950,21950,21950,21950,20
|
|
20240425,134500,3614188700,21950,21950,21950,21950,25
|
|
20240425,134400,3613639950,22000,22000,22000,22000,60
|
|
20240425,134300,3612319950,22000,21950,22000,21950,2
|
|
20240425,134200,3612276000,21950,21950,21950,21950,110
|
|
20240425,134100,3609861500,22000,22000,22000,21950,14
|
|
20240425,134000,3609554000,22000,21950,22000,21950,9
|
|
20240425,133900,3609356400,22000,21950,22000,21950,12
|
|
20240425,133800,3609092950,21950,22000,22000,21950,208
|
|
20240425,133700,3604517000,22000,22000,22000,22000,3
|
|
20240425,133600,3604451000,22000,21950,22000,21950,1091
|
|
20240425,133500,3580503500,22000,21950,22000,21950,366
|
|
20240425,133400,3572451550,21950,21950,21950,21950,0
|
|
20240425,133300,3572451550,21950,21950,22000,21950,213
|
|
20240425,133200,3567775950,21950,21950,21950,21950,0
|
|
20240425,133100,3567775950,21950,21950,21950,21950,252
|
|
20240425,133000,3562244550,21950,21950,22000,21950,55
|
|
20240425,132900,3561036050,22000,22000,22000,22000,5
|
|
20240425,132800,3560926050,22000,22000,22000,22000,100
|
|
20240425,132700,3558726050,22000,22000,22000,22000,10
|
|
20240425,132600,3558506050,21950,21950,21950,21950,0
|
|
20240425,132500,3558506050,21950,21950,21950,21950,48
|
|
20240425,132400,3557452450,21950,21950,21950,21950,141
|
|
20240425,132300,3554357500,21900,21900,21950,21900,47
|
|
20240425,132200,3553328150,21900,21900,21900,21900,135
|
|
20240425,132100,3550371650,21850,21850,21850,21850,20
|
|
20240425,132000,3549934650,21900,21900,21900,21900,375
|
|
20240425,131900,3541722150,21900,21900,21900,21900,0
|
|
20240425,131800,3541722150,21900,21900,21900,21900,105
|
|
20240425,131700,3539422650,21900,21900,21900,21900,400
|
|
20240425,131600,3530662650,21900,21900,21900,21900,2
|
|
20240425,131500,3530618850,21950,21950,21950,21950,50
|
|
20240425,131400,3529521350,21950,21950,21950,21900,31
|
|
20240425,131300,3528841100,21950,21900,21950,21900,1174
|
|
20240425,131200,3503130450,21950,21950,21950,21950,166
|
|
20240425,131100,3499486750,21950,21950,21950,21950,56
|
|
20240425,131000,3498257550,21950,21900,21950,21900,4
|
|
20240425,130900,3498169850,21900,21900,21900,21900,2
|
|
20240425,130800,3498126050,21950,21950,21950,21950,2
|
|
20240425,130700,3498082150,21900,21900,21900,21900,61
|
|
20240425,130600,3496746250,22000,22000,22000,22000,0
|
|
20240425,130500,3496746250,22000,22000,22000,22000,7
|
|
20240425,130400,3496592250,22000,21950,22000,21900,192
|
|
20240425,130300,3492381350,22000,22000,22000,22000,0
|
|
20240425,130200,3492381350,22000,22000,22000,22000,2
|
|
20240425,130100,3492337350,21900,21900,21900,21900,1
|
|
20240425,130000,3492315450,21900,21900,21900,21900,25
|
|
20240425,125900,3491767950,22000,22000,22000,22000,0
|
|
20240425,125800,3491767950,22000,21900,22000,21900,98
|
|
20240425,125700,3489621450,21900,21900,21900,21850,43
|
|
20240425,125600,3488680250,21900,21900,21900,21900,104
|
|
20240425,125500,3486402650,21900,21900,21900,21900,102
|
|
20240425,125400,3484168850,21900,21900,21900,21900,4
|
|
20240425,125300,3484081250,21850,21900,21900,21850,3
|
|
20240425,125200,3484015600,21900,21850,21900,21850,3
|
|
20240425,125100,3483950000,21850,21850,21900,21850,219
|
|
20240425,125000,3479154950,21900,21900,21900,21900,99
|
|
20240425,124900,3476986850,21900,21900,21900,21900,1000
|
|
20240425,124800,3455086850,21900,21900,21900,21900,32
|
|
20240425,124700,3454386050,21900,21950,21950,21900,220
|
|
20240425,124600,3449557250,21950,21900,21950,21900,13
|
|
20240425,124500,3449272500,21900,21900,21900,21900,61
|
|
20240425,124400,3447936600,21900,21950,21950,21900,30
|
|
20240425,124300,3447279100,21950,21950,21950,21950,2
|
|
20240425,124200,3447235200,21950,21950,21950,21950,3
|
|
20240425,124100,3447169350,21900,21900,21900,21900,334
|
|
20240425,124000,3439854750,21900,21900,21900,21900,24
|
|
20240425,123900,3439329150,21900,21900,21900,21900,13
|
|
20240425,123800,3439044450,21900,21900,21950,21900,62
|
|
20240425,123700,3437686600,21850,21900,21950,21850,310
|
|
20240425,123600,3430904500,21900,21900,21900,21850,143
|
|
20240425,123500,3427778500,21900,21900,21900,21900,30
|
|
20240425,123400,3427121500,21900,21900,21900,21900,42
|
|
20240425,123300,3426201700,21850,21900,21900,21850,419
|
|
20240425,123200,3417027800,21950,21950,21950,21950,0
|
|
20240425,123100,3417027800,21950,21950,21950,21850,2521
|
|
20240425,123000,3361844700,21950,21950,21950,21950,1
|
|
20240425,122900,3361822750,21950,21950,21950,21950,306
|
|
20240425,122800,3355106050,21950,21950,21950,21950,0
|
|
20240425,122700,3355106050,21950,21950,21950,21950,0
|
|
20240425,122600,3355106050,21950,21950,21950,21950,3
|
|
20240425,122500,3355040200,21950,21950,21950,21950,43
|
|
20240425,122400,3354096350,21950,21950,21950,21950,8
|
|
20240425,122300,3353920750,21950,21950,21950,21900,61
|
|
20240425,122200,3352583250,21950,21950,21950,21950,6
|
|
20240425,122100,3352451550,21950,21900,21950,21900,2
|
|
20240425,122000,3352407700,21900,21950,21950,21900,21
|
|
20240425,121900,3351946800,21950,21950,21950,21950,0
|
|
20240425,121800,3351946800,21950,21950,21950,21950,2
|
|
20240425,121700,3351902900,21950,21950,22000,21950,339
|
|
20240425,121600,3344461800,21950,21950,22000,21950,3
|
|
20240425,121500,3344395900,21950,21950,21950,21950,1
|
|
20240425,121400,3344373950,21950,21950,21950,21950,147
|
|
20240425,121300,3341147300,21950,21950,22000,21950,363
|
|
20240425,121200,3333179350,21950,21950,21950,21950,453
|
|
20240425,121100,3323236000,22000,22000,22000,22000,22
|
|
20240425,121000,3322752000,22050,22000,22050,22000,2
|
|
20240425,120900,3322707950,21950,22000,22050,21950,235
|
|
20240425,120800,3317542950,22000,22000,22000,22000,94
|
|
20240425,120700,3315474950,22000,22000,22000,22000,341
|
|
20240425,120600,3307972950,22000,22000,22000,22000,30
|
|
20240425,120500,3307312950,22000,22000,22000,22000,126
|
|
20240425,120400,3304540950,22000,22000,22000,22000,0
|
|
20240425,120300,3304540950,22000,22000,22000,22000,0
|
|
20240425,120200,3304540950,22000,22000,22000,22000,65
|
|
20240425,120100,3303110950,22000,22000,22000,22000,10
|
|
20240425,120000,3302890950,21950,21950,21950,21950,93
|
|
20240425,115900,3300849600,21950,21950,21950,21950,2
|
|
20240425,115800,3300805700,21950,21950,21950,21950,120
|
|
20240425,115700,3298171700,21950,21950,21950,21950,3
|
|
20240425,115600,3298105850,22000,21950,22000,21950,7
|
|
20240425,115500,3297951900,22000,21900,22000,21900,189
|
|
20240425,115400,3293794100,22000,22000,22000,22000,3
|
|
20240425,115300,3293728100,21900,22000,22000,21900,266
|
|
20240425,115200,3287877900,21950,21950,21950,21950,338
|
|
20240425,115100,3280458800,21950,21900,21950,21900,5
|
|
20240425,115000,3280349250,21900,21950,21950,21900,15
|
|
20240425,114900,3280020100,21900,21900,21950,21900,39
|
|
20240425,114800,3279165950,21950,21950,22000,21950,685
|
|
20240425,114700,3264130150,21950,21950,21950,21950,2
|
|
20240425,114600,3264086250,21950,21950,21950,21950,86
|
|
20240425,114500,3262198550,22000,22000,22000,21950,36
|
|
20240425,114400,3261407600,22000,22000,22000,22000,100
|
|
20240425,114300,3259207600,22000,22000,22000,22000,1
|
|
20240425,114200,3259185600,21950,21950,21950,21950,30
|
|
20240425,114100,3258527100,21950,21950,21950,21950,7
|
|
20240425,114000,3258373450,21950,21950,21950,21950,121
|
|
20240425,113900,3255717500,21950,21950,21950,21950,158
|
|
20240425,113800,3252249400,21950,21950,21950,21950,118
|
|
20240425,113700,3249659300,22000,21950,22000,21950,41
|
|
20240425,113600,3248759250,21950,21950,21950,21950,82
|
|
20240425,113500,3246959350,21950,21950,21950,21950,6
|
|
20240425,113400,3246827650,21950,21950,21950,21950,56
|
|
20240425,113300,3245598450,21950,21950,21950,21950,106
|
|
20240425,113200,3243271750,21950,21950,21950,21950,0
|
|
20240425,113100,3243271750,21950,21950,21950,21950,12
|
|
20240425,113000,3243008350,21950,21950,21950,21950,55
|
|
20240425,112900,3241801100,21950,21950,21950,21950,7
|
|
20240425,112800,3241647450,22000,21950,22000,21950,186
|
|
20240425,112700,3237560850,21900,21900,21900,21900,23
|
|
20240425,112600,3237057150,21900,21900,21900,21900,95
|
|
20240425,112500,3234976650,21900,21900,21900,21900,2
|
|
20240425,112400,3234932850,21900,21900,21900,21900,55
|
|
20240425,112300,3233728350,21900,21900,21900,21900,105
|
|
20240425,112200,3231428850,21900,21900,21900,21900,3
|
|
20240425,112100,3231363150,21900,21900,22000,21900,548
|
|
20240425,112000,3219361600,21900,21950,21950,21900,55
|
|
20240425,111900,3218156850,22000,21950,22000,21950,22
|
|
20240425,111800,3217672900,21900,21950,21950,21900,48
|
|
20240425,111700,3216620750,21950,21900,21950,21850,173
|
|
20240425,111600,3212839850,21900,21850,21900,21850,134
|
|
20240425,111500,3209910000,21850,21900,21900,21850,290
|
|
20240425,111400,3203559250,21900,21900,21950,21900,896
|
|
20240425,111300,3183936800,21900,21950,21950,21900,1869
|
|
20240425,111200,3143002850,21950,22000,22000,21950,956
|
|
20240425,111100,3122018500,22000,22000,22000,22000,70
|
|
20240425,111000,3120478500,22000,21950,22000,21950,150
|
|
20240425,110900,3117185800,21950,22000,22000,21950,201
|
|
20240425,110800,3112773800,22000,22000,22000,22000,11
|
|
20240425,110700,3112531800,22000,21950,22000,21950,5
|
|
20240425,110600,3112421850,21950,22000,22000,21950,22
|
|
20240425,110500,3111938100,22000,21950,22000,21950,12
|
|
20240425,110400,3111674150,21950,21950,21950,21950,101
|
|
20240425,110300,3109457200,22000,21950,22000,21950,2
|
|
20240425,110200,3109413250,21950,21950,22000,21950,263
|
|
20240425,110100,3103640350,21950,21950,21950,21950,1
|
|
20240425,110000,3103618400,21950,22050,22050,21950,365
|
|
20240425,105900,3095598450,22100,22000,22100,22000,132
|
|
20240425,105800,3092693500,22000,22000,22000,21950,88
|
|
20240425,105700,3090760000,21950,22000,22000,21950,528
|
|
20240425,105600,3079144100,22000,21850,22000,21850,919
|
|
20240425,105500,3059014750,21900,21900,21950,21850,639
|
|
20240425,105400,3045021500,21950,21950,21950,21900,869
|
|
20240425,105300,3025985250,21950,21950,22000,21900,286
|
|
20240425,105200,3019712900,21950,21950,21950,21900,85
|
|
20240425,105100,3017847850,21950,22000,22000,21950,749
|
|
20240425,105000,3001407250,21950,22000,22000,21950,131
|
|
20240425,104900,2998531650,21950,22000,22000,21950,499
|
|
20240425,104800,2987575500,22000,22000,22000,21950,131
|
|
20240425,104700,2984697300,22000,21950,22000,21950,508
|
|
20240425,104600,2973546400,21950,22000,22050,21950,1589
|
|
20240425,104500,2938634350,22000,22100,22100,22000,4046
|
|
20240425,104400,2849550100,22100,22150,22150,22100,1032
|
|
20240425,104300,2826742750,22150,22200,22200,22150,509
|
|
20240425,104200,2815463900,22200,22200,22200,22200,336
|
|
20240425,104100,2808004700,22150,22150,22150,22150,84
|
|
20240425,104000,2806144100,22200,22150,22200,22150,25
|
|
20240425,103900,2805590300,22150,22150,22200,22100,311
|
|
20240425,103800,2798702600,22200,22150,22200,22150,10
|
|
20240425,103700,2798480850,22150,22200,22200,22150,17
|
|
20240425,103600,2798104050,22200,22150,22200,22150,26
|
|
20240425,103500,2797526900,22100,22100,22100,22100,88
|
|
20240425,103400,2795582100,22100,22200,22200,22100,60
|
|
20240425,103300,2794253550,22100,22100,22200,22100,27
|
|
20240425,103200,2793654750,22100,22100,22150,22100,1432
|
|
20240425,103100,2761939150,22100,22150,22150,22100,342
|
|
20240425,103000,2754380600,22100,22100,22150,22100,276
|
|
20240425,102900,2748275600,22150,22150,22150,22150,4
|
|
20240425,102800,2748187000,22150,22150,22150,22150,123
|
|
20240425,102700,2745462550,22150,22150,22150,22150,15
|
|
20240425,102600,2745130300,22100,22100,22100,22100,516
|
|
20240425,102500,2733726700,22100,22150,22150,22100,168
|
|
20240425,102400,2730010650,22150,22150,22150,22100,368
|
|
20240425,102300,2721859500,22150,22150,22150,22150,215
|
|
20240425,102200,2717097250,22200,22150,22200,22150,97
|
|
20240425,102100,2714948100,22150,22200,22250,22150,173
|
|
20240425,102000,2711108250,22200,22250,22250,22200,275
|
|
20240425,101900,2705001750,22250,22250,22250,22200,86
|
|
20240425,101800,2703089950,22250,22250,22250,22250,945
|
|
20240425,101700,2682063700,22200,22200,22200,22150,2042
|
|
20240425,101600,2636783600,22200,22200,22200,22200,74
|
|
20240425,101500,2635140800,22200,22200,22200,22150,491
|
|
20240425,101400,2624242450,22200,22250,22250,22200,774
|
|
20240425,101300,2607022850,22250,22300,22300,22250,159
|
|
20240425,101200,2603479200,22300,22200,22300,22200,139
|
|
20240425,101100,2600387150,22250,22200,22250,22200,58
|
|
20240425,101000,2599099300,22250,22200,22250,22200,463
|
|
20240425,100900,2588816900,22200,22250,22250,22200,327
|
|
20240425,100800,2581543900,22300,22250,22300,22250,280
|
|
20240425,100700,2575313850,22250,22250,22300,22250,198
|
|
20240425,100600,2570905350,22250,22250,22250,22250,396
|
|
20240425,100500,2562094350,22250,22250,22300,22250,175
|
|
20240425,100400,2558195800,22250,22250,22250,22200,274
|
|
20240425,100300,2552104100,22250,22250,22300,22250,426
|
|
20240425,100200,2542625550,22350,22300,22350,22300,472
|
|
20240425,100100,2532088300,22250,22300,22300,22250,112
|
|
20240425,100000,2529595950,22300,22350,22350,22250,628
|
|
20240425,095900,2515591700,22350,22350,22350,22300,208
|
|
20240425,095800,2510952300,22350,22300,22350,22300,214
|
|
20240425,095700,2506175250,22350,22400,22400,22300,582
|
|
20240425,095600,2493179000,22400,22400,22400,22350,241
|
|
20240425,095500,2487784250,22350,22400,22400,22350,287
|
|
20240425,095400,2481355500,22400,22300,22400,22300,511
|
|
20240425,095300,2469919900,22300,22350,22350,22250,1127
|
|
20240425,095200,2444788400,22350,22350,22350,22300,208
|
|
20240425,095100,2440142250,22300,22400,22400,22300,63
|
|
20240425,095000,2438731150,22400,22300,22450,22300,1380
|
|
20240425,094900,2407934000,22250,22300,22300,22250,524
|
|
20240425,094800,2396252500,22250,22200,22300,22200,551
|
|
20240425,094700,2384001950,22150,22250,22300,22150,1400
|
|
20240425,094600,2352949800,22200,22250,22250,22200,797
|
|
20240425,094500,2335220250,22250,22250,22250,22200,900
|
|
20240425,094400,2315229150,22250,22250,22300,22200,415
|
|
20240425,094300,2306001900,22250,22250,22300,22200,2035
|
|
20240425,094200,2260765850,22300,22400,22400,22300,2522
|
|
20240425,094100,2204421100,22400,22450,22450,22350,235
|
|
20240425,094000,2199159550,22350,22400,22450,22350,822
|
|
20240425,093900,2180746100,22450,22450,22500,22400,606
|
|
20240425,093800,2167143100,22500,22550,22550,22450,912
|
|
20240425,093700,2146643450,22500,22550,22600,22500,1067
|
|
20240425,093600,2122555000,22600,22550,22600,22500,470
|
|
20240425,093500,2111942400,22550,22450,22600,22400,1876
|
|
20240425,093400,2069705700,22450,22400,22550,22350,2215
|
|
20240425,093300,2020099800,22400,22550,22550,22400,1900
|
|
20240425,093200,1977398800,22500,22550,22600,22450,1044
|
|
20240425,093100,1953895350,22550,22700,22700,22500,4682
|
|
20240425,093000,1848302200,22700,22700,22700,22550,3505
|
|
20240425,092900,1768904150,22700,22550,22700,22450,4844
|
|
20240425,092800,1659583800,22500,22800,22850,22450,11901
|
|
20240425,092700,1390616150,22850,22600,22850,22600,10448
|
|
20240425,092600,1153523900,22600,22850,22850,22450,10161
|
|
20240425,092500,923668900,22850,22200,23050,22200,26217
|
|
20240425,092400,327586550,22200,22050,22200,22050,1674
|
|
20240425,092300,290544350,22050,22050,22050,22050,220
|
|
20240425,092200,285693350,22100,22050,22100,22050,150
|
|
20240425,092100,282380850,22050,22100,22100,22050,103
|
|
20240425,092000,280109650,22050,22100,22100,22050,68
|
|
20240425,091900,278608800,22100,22150,22150,22100,98
|
|
20240425,091800,276442400,22100,22050,22100,22050,114
|
|
20240425,091700,273923700,22050,22100,22150,22050,121
|
|
20240425,091600,271249900,22100,22150,22150,22100,366
|
|
20240425,091500,263159500,22100,22050,22150,22050,79
|
|
20240425,091400,261413300,22050,22050,22050,22050,491
|
|
20240425,091300,250586750,22050,21950,22050,21950,72
|
|
20240425,091200,249000900,21950,21900,21950,21900,447
|
|
20240425,091100,239198350,21900,21850,21900,21850,39
|
|
20240425,091000,238346100,21850,21800,21900,21800,680
|
|
20240425,090900,223503950,21800,21850,21850,21800,819
|
|
20240425,090800,205649000,21850,21800,21850,21800,1107
|
|
20240425,090700,181496400,21800,21900,21900,21800,253
|
|
20240425,090600,175980150,21800,21750,21900,21750,564
|
|
20240425,090500,163660100,21750,21850,21850,21750,1258
|
|
20240425,090400,136264300,21850,21900,21900,21800,596
|
|
20240425,090300,123248950,21900,21950,21950,21900,183
|
|
20240425,090200,119240050,21950,21900,21950,21800,1155
|
|
20240425,090100,93980350,21900,21850,21900,21750,1029
|
|
20240425,090000,71577750,21850,22000,22050,21800,3236
|