619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191600,387923750,22800,22800,22800,22800,302
|
|
20240425,191500,387923750,22800,22800,22800,22800,0
|
|
20240425,191400,387923750,22800,22800,22800,22800,0
|
|
20240425,191300,387923750,22800,22800,22800,22800,0
|
|
20240425,191200,387923750,22800,22800,22800,22800,0
|
|
20240425,191100,387923750,22800,22800,22800,22800,0
|
|
20240425,191000,387923750,22800,22800,22800,22800,0
|
|
20240425,190900,387923750,22800,22800,22800,22800,0
|
|
20240425,190800,387923750,22800,22800,22800,22800,0
|
|
20240425,190700,387923750,22800,22800,22800,22800,0
|
|
20240425,190600,387923750,22800,22800,22800,22800,0
|
|
20240425,190500,387923750,22800,22800,22800,22800,0
|
|
20240425,190400,387923750,22800,22800,22800,22800,0
|
|
20240425,190300,387923750,22800,22800,22800,22800,0
|
|
20240425,190200,387923750,22800,22800,22800,22800,0
|
|
20240425,190100,387923750,22800,22800,22800,22800,0
|
|
20240425,190000,387923750,22800,22800,22800,22800,0
|
|
20240425,185900,387923750,22800,22800,22800,22800,0
|
|
20240425,185800,387923750,22800,22800,22800,22800,0
|
|
20240425,185700,387923750,22800,22800,22800,22800,0
|
|
20240425,185600,387923750,22800,22800,22800,22800,0
|
|
20240425,185500,387923750,22800,22800,22800,22800,0
|
|
20240425,185400,387923750,22800,22800,22800,22800,0
|
|
20240425,185300,387923750,22800,22800,22800,22800,0
|
|
20240425,185200,387923750,22800,22800,22800,22800,0
|
|
20240425,185100,387923750,22800,22800,22800,22800,0
|
|
20240425,185000,387923750,22800,22800,22800,22800,0
|
|
20240425,184900,387923750,22800,22800,22800,22800,0
|
|
20240425,184800,387923750,22800,22800,22800,22800,0
|
|
20240425,184700,387923750,22800,22800,22800,22800,0
|
|
20240425,184600,387923750,22800,22800,22800,22800,302
|
|
20240425,184500,387923750,22800,22800,22800,22800,0
|
|
20240425,184400,387923750,22800,22800,22800,22800,0
|
|
20240425,184300,387923750,22800,22800,22800,22800,0
|
|
20240425,184200,387923750,22800,22800,22800,22800,0
|
|
20240425,184100,387923750,22800,22800,22800,22800,0
|
|
20240425,184000,387923750,22800,22800,22800,22800,0
|
|
20240425,183900,387923750,22800,22800,22800,22800,0
|
|
20240425,183800,387923750,22800,22800,22800,22800,0
|
|
20240425,183700,387923750,22800,22800,22800,22800,0
|
|
20240425,183600,387923750,22800,22800,22800,22800,0
|
|
20240425,183500,387923750,22800,22800,22800,22800,0
|
|
20240425,183400,387923750,22800,22800,22800,22800,0
|
|
20240425,183300,387923750,22800,22800,22800,22800,0
|
|
20240425,183200,387923750,22800,22800,22800,22800,0
|
|
20240425,183100,387923750,22800,22800,22800,22800,0
|
|
20240425,183000,387923750,22800,22800,22800,22800,0
|
|
20240425,182900,387923750,22800,22800,22800,22800,0
|
|
20240425,182800,387923750,22800,22800,22800,22800,0
|
|
20240425,182700,387923750,22800,22800,22800,22800,0
|
|
20240425,182600,387923750,22800,22800,22800,22800,0
|
|
20240425,182500,387923750,22800,22800,22800,22800,0
|
|
20240425,182400,387923750,22800,22800,22800,22800,0
|
|
20240425,182300,387923750,22800,22800,22800,22800,0
|
|
20240425,182200,387923750,22800,22800,22800,22800,0
|
|
20240425,182100,387923750,22800,22800,22800,22800,0
|
|
20240425,182000,387923750,22800,22800,22800,22800,0
|
|
20240425,181900,387923750,22800,22800,22800,22800,0
|
|
20240425,181800,387923750,22800,22800,22800,22800,0
|
|
20240425,181700,387923750,22800,22800,22800,22800,0
|
|
20240425,181600,387923750,22800,22800,22800,22800,302
|
|
20240425,181500,387923750,22800,22800,22800,22800,0
|
|
20240425,181400,387923750,22800,22800,22800,22800,0
|
|
20240425,181300,387923750,22800,22800,22800,22800,0
|
|
20240425,181200,387923750,22800,22800,22800,22800,0
|
|
20240425,181100,387923750,22800,22800,22800,22800,0
|
|
20240425,181000,387923750,22800,22800,22800,22800,0
|
|
20240425,180900,387923750,22800,22800,22800,22800,0
|
|
20240425,180800,387923750,22800,22800,22800,22800,0
|
|
20240425,180700,387923750,22800,22800,22800,22800,0
|
|
20240425,180600,387923750,22800,22800,22800,22800,0
|
|
20240425,180500,387923750,22800,22800,22800,22800,0
|
|
20240425,180400,387923750,22800,22800,22800,22800,0
|
|
20240425,180300,387923750,22800,22800,22800,22800,0
|
|
20240425,180200,387923750,22800,22800,22800,22800,0
|
|
20240425,180100,387923750,22800,22800,22800,22800,0
|
|
20240425,180000,387923750,22800,22800,22800,22800,0
|
|
20240425,175900,387923750,22800,22800,22800,22800,0
|
|
20240425,175800,387923750,22800,22800,22800,22800,0
|
|
20240425,175700,387923750,22800,22800,22800,22800,0
|
|
20240425,175600,387923750,22800,22800,22800,22800,0
|
|
20240425,175500,387923750,22800,22800,22800,22800,0
|
|
20240425,175400,387923750,22800,22800,22800,22800,0
|
|
20240425,175300,387923750,22800,22800,22800,22800,0
|
|
20240425,175200,387923750,22800,22800,22800,22800,0
|
|
20240425,175100,387923750,22800,22800,22800,22800,0
|
|
20240425,175000,387923750,22800,22800,22800,22800,0
|
|
20240425,174900,387923750,22800,22800,22800,22800,0
|
|
20240425,174800,387923750,22800,22800,22800,22800,0
|
|
20240425,174700,387923750,22800,22800,22800,22800,0
|
|
20240425,174600,387923750,22800,22800,22800,22800,302
|
|
20240425,174500,387923750,22800,22800,22800,22800,0
|
|
20240425,174400,387923750,22800,22800,22800,22800,0
|
|
20240425,174300,387923750,22800,22800,22800,22800,0
|
|
20240425,174200,387923750,22800,22800,22800,22800,0
|
|
20240425,174100,387923750,22800,22800,22800,22800,0
|
|
20240425,174000,387923750,22800,22800,22800,22800,0
|
|
20240425,173900,387923750,22800,22800,22800,22800,0
|
|
20240425,173800,387923750,22800,22800,22800,22800,0
|
|
20240425,173700,387923750,22800,22800,22800,22800,0
|
|
20240425,173600,387923750,22800,22800,22800,22800,0
|
|
20240425,173500,387923750,22800,22800,22800,22800,0
|
|
20240425,173400,387923750,22800,22800,22800,22800,0
|
|
20240425,173300,387923750,22800,22800,22800,22800,0
|
|
20240425,173200,387923750,22800,22800,22800,22800,0
|
|
20240425,173100,387923750,22800,22800,22800,22800,0
|
|
20240425,173000,387923750,22800,22800,22800,22800,0
|
|
20240425,172900,387923750,22800,22800,22800,22800,0
|
|
20240425,172800,387923750,22800,22800,22800,22800,0
|
|
20240425,172700,387923750,22800,22800,22800,22800,0
|
|
20240425,172600,387923750,22800,22800,22800,22800,0
|
|
20240425,172500,387923750,22800,22800,22800,22800,0
|
|
20240425,172400,387923750,22800,22800,22800,22800,0
|
|
20240425,172300,387923750,22800,22800,22800,22800,0
|
|
20240425,172200,387923750,22800,22800,22800,22800,0
|
|
20240425,172100,387923750,22800,22800,22800,22800,0
|
|
20240425,172000,387923750,22800,22800,22800,22800,0
|
|
20240425,171900,387923750,22800,22800,22800,22800,0
|
|
20240425,171800,387923750,22800,22800,22800,22800,0
|
|
20240425,171700,387923750,22800,22800,22800,22800,0
|
|
20240425,171600,387923750,22800,22800,22800,22800,302
|
|
20240425,171500,387923750,22800,22800,22800,22800,0
|
|
20240425,171400,387923750,22800,22800,22800,22800,0
|
|
20240425,171300,387923750,22800,22800,22800,22800,0
|
|
20240425,171200,387923750,22800,22800,22800,22800,0
|
|
20240425,171100,387923750,22800,22800,22800,22800,0
|
|
20240425,171000,387923750,22800,22800,22800,22800,0
|
|
20240425,170900,387923750,22800,22800,22800,22800,0
|
|
20240425,170800,387923750,22800,22800,22800,22800,0
|
|
20240425,170700,387923750,22800,22800,22800,22800,0
|
|
20240425,170600,387923750,22800,22800,22800,22800,0
|
|
20240425,170500,387923750,22800,22800,22800,22800,0
|
|
20240425,170400,387923750,22800,22800,22800,22800,0
|
|
20240425,170300,387923750,22800,22800,22800,22800,0
|
|
20240425,170200,387923750,22800,22800,22800,22800,0
|
|
20240425,170100,387923750,22800,22800,22800,22800,0
|
|
20240425,170000,387923750,22800,22800,22800,22800,0
|
|
20240425,165900,387923750,22800,22800,22800,22800,0
|
|
20240425,165800,387923750,22800,22800,22800,22800,0
|
|
20240425,165700,387923750,22800,22800,22800,22800,0
|
|
20240425,165600,387923750,22800,22800,22800,22800,0
|
|
20240425,165500,387923750,22800,22800,22800,22800,0
|
|
20240425,165400,387923750,22800,22800,22800,22800,0
|
|
20240425,165300,387923750,22800,22800,22800,22800,0
|
|
20240425,165200,387923750,22800,22800,22800,22800,0
|
|
20240425,165100,387923750,22800,22800,22800,22800,0
|
|
20240425,165000,387923750,22800,22800,22800,22800,0
|
|
20240425,164900,387923750,22800,22800,22800,22800,0
|
|
20240425,164800,387923750,22800,22800,22800,22800,0
|
|
20240425,164700,387923750,22800,22800,22800,22800,0
|
|
20240425,164600,387923750,22800,22800,22800,22800,302
|
|
20240425,164500,387923750,22800,22800,22800,22800,0
|
|
20240425,164400,387923750,22800,22800,22800,22800,0
|
|
20240425,164300,387923750,22800,22800,22800,22800,0
|
|
20240425,164200,387923750,22800,22800,22800,22800,0
|
|
20240425,164100,387923750,22800,22800,22800,22800,0
|
|
20240425,164000,387923750,22800,22800,22800,22800,0
|
|
20240425,163900,387923750,22800,22800,22800,22800,0
|
|
20240425,163800,387923750,22800,22800,22800,22800,0
|
|
20240425,163700,387923750,22800,22800,22800,22800,0
|
|
20240425,163600,387923750,22800,22800,22800,22800,0
|
|
20240425,163500,387923750,22800,22800,22800,22800,0
|
|
20240425,163400,387923750,22800,22800,22800,22800,0
|
|
20240425,163300,387923750,22800,22800,22800,22800,0
|
|
20240425,163200,387923750,22800,22800,22800,22800,0
|
|
20240425,163100,387923750,22800,22800,22800,22800,0
|
|
20240425,163000,387923750,22800,22800,22800,22800,0
|
|
20240425,162900,387923750,22800,22800,22800,22800,0
|
|
20240425,162800,387923750,22800,22800,22800,22800,0
|
|
20240425,162700,387923750,22800,22800,22800,22800,0
|
|
20240425,162600,387923750,22800,22800,22800,22800,0
|
|
20240425,162500,387923750,22800,22800,22800,22800,0
|
|
20240425,162400,387923750,22800,22800,22800,22800,0
|
|
20240425,162300,387923750,22800,22800,22800,22800,0
|
|
20240425,162200,387923750,22800,22800,22800,22800,0
|
|
20240425,162100,387923750,22800,22800,22800,22800,0
|
|
20240425,162000,387923750,22800,22800,22800,22800,0
|
|
20240425,161900,387923750,22800,22800,22800,22800,0
|
|
20240425,161800,387923750,22800,22800,22800,22800,0
|
|
20240425,161700,387923750,22800,22800,22800,22800,0
|
|
20240425,161600,387923750,22800,22800,22800,22800,302
|
|
20240425,161500,387923750,22800,22800,22800,22800,0
|
|
20240425,161400,387923750,22800,22800,22800,22800,0
|
|
20240425,161300,387923750,22800,22800,22800,22800,0
|
|
20240425,161200,387923750,22800,22800,22800,22800,0
|
|
20240425,161100,387923750,22800,22800,22800,22800,0
|
|
20240425,161000,387923750,22800,22800,22800,22800,0
|
|
20240425,160900,387923750,22800,22800,22800,22800,0
|
|
20240425,160800,387923750,22800,22800,22800,22800,0
|
|
20240425,160700,387923750,22800,22800,22800,22800,0
|
|
20240425,160600,387923750,22800,22800,22800,22800,0
|
|
20240425,160500,387923750,22800,22800,22800,22800,0
|
|
20240425,160400,387923750,22800,22800,22800,22800,0
|
|
20240425,160300,387923750,22800,22800,22800,22800,0
|
|
20240425,160200,387923750,22800,22800,22800,22800,0
|
|
20240425,160100,387923750,22800,22800,22800,22800,0
|
|
20240425,160000,387923750,22800,22800,22800,22800,0
|
|
20240425,155900,387923750,22800,22800,22800,22800,0
|
|
20240425,155800,387923750,22800,22800,22800,22800,0
|
|
20240425,155700,387923750,22800,22800,22800,22800,0
|
|
20240425,155600,387923750,22800,22800,22800,22800,0
|
|
20240425,155500,387923750,22800,22800,22800,22800,0
|
|
20240425,155400,387923750,22800,22800,22800,22800,0
|
|
20240425,155300,387923750,22800,22800,22800,22800,0
|
|
20240425,155200,387923750,22800,22800,22800,22800,0
|
|
20240425,155100,387923750,22800,22800,22800,22800,0
|
|
20240425,155000,387923750,22800,22800,22800,22800,0
|
|
20240425,154900,387923750,22800,22800,22800,22800,0
|
|
20240425,154800,387923750,22800,22800,22800,22800,0
|
|
20240425,154700,387923750,22800,22800,22800,22800,0
|
|
20240425,154600,387923750,22800,22800,22800,22800,302
|
|
20240425,154500,387923750,22800,22800,22800,22800,0
|
|
20240425,154400,387923750,22800,22800,22800,22800,0
|
|
20240425,154300,387923750,22800,22800,22800,22800,0
|
|
20240425,154200,387923750,22800,22800,22800,22800,0
|
|
20240425,154100,387923750,22800,22800,22800,22800,0
|
|
20240425,154000,387923750,22800,22800,22800,22800,0
|
|
20240425,153900,387923750,22800,22800,22800,22800,0
|
|
20240425,153800,387923750,22800,22800,22800,22800,0
|
|
20240425,153700,387923750,22800,22800,22800,22800,0
|
|
20240425,153600,387923750,22800,22800,22800,22800,0
|
|
20240425,153500,387923750,22800,22800,22800,22800,0
|
|
20240425,153400,387923750,22800,22800,22800,22800,0
|
|
20240425,153300,387923750,22800,22800,22800,22800,0
|
|
20240425,153200,387923750,22800,22800,22800,22800,0
|
|
20240425,153100,387923750,22800,22800,22800,22800,0
|
|
20240425,153000,387923750,22800,22800,22800,22800,302
|
|
20240425,152900,381038150,22800,22800,22800,22800,0
|
|
20240425,152800,381038150,22800,22800,22800,22800,0
|
|
20240425,152700,381038150,22800,22800,22800,22800,0
|
|
20240425,152600,381038150,22800,22800,22800,22800,0
|
|
20240425,152500,381038150,22800,22800,22800,22800,0
|
|
20240425,152400,381038150,22800,22800,22800,22800,0
|
|
20240425,152300,381038150,22800,22800,22800,22800,0
|
|
20240425,152200,381038150,22800,22800,22800,22800,0
|
|
20240425,152100,381038150,22800,22800,22800,22800,0
|
|
20240425,152000,381038150,22800,22800,22800,22800,0
|
|
20240425,151900,381038150,22800,22800,22800,22800,16
|
|
20240425,151800,380673350,22850,22850,22850,22850,3
|
|
20240425,151700,380604800,22850,22850,22850,22850,0
|
|
20240425,151600,380604800,22850,22800,22850,22800,61
|
|
20240425,151500,379211450,22800,22800,22800,22800,100
|
|
20240425,151400,376931450,22800,22800,22800,22800,0
|
|
20240425,151300,376931450,22800,22800,22800,22800,11
|
|
20240425,151200,376680650,22800,22800,22800,22800,0
|
|
20240425,151100,376680650,22800,22800,22800,22800,0
|
|
20240425,151000,376680650,22800,22800,22800,22800,8
|
|
20240425,150900,376498250,22800,22800,22800,22800,16
|
|
20240425,150800,376133450,22800,22800,22800,22800,0
|
|
20240425,150700,376133450,22800,22800,22800,22800,0
|
|
20240425,150600,376133450,22800,22800,22800,22800,0
|
|
20240425,150500,376133450,22800,22800,22800,22800,0
|
|
20240425,150400,376133450,22800,22800,22800,22800,100
|
|
20240425,150300,373853450,22800,22800,22800,22800,47
|
|
20240425,150200,372781850,22800,22800,22800,22800,0
|
|
20240425,150100,372781850,22800,22800,22800,22800,0
|
|
20240425,150000,372781850,22800,22800,22800,22800,2
|
|
20240425,145900,372736250,22800,22850,22850,22800,2
|
|
20240425,145800,372690600,22800,22800,22800,22800,3
|
|
20240425,145700,372622200,22800,22800,22800,22800,15
|
|
20240425,145600,372280200,22800,22800,22800,22800,2
|
|
20240425,145500,372234600,22800,22800,22800,22800,1
|
|
20240425,145400,372211800,22800,22800,22800,22800,2
|
|
20240425,145300,372166200,22800,22800,22800,22800,0
|
|
20240425,145200,372166200,22800,22800,22800,22800,14
|
|
20240425,145100,371847000,22800,22800,22800,22800,2
|
|
20240425,145000,371801400,22850,22850,22850,22850,10
|
|
20240425,144900,371572900,22850,22800,22850,22800,14
|
|
20240425,144800,371253150,22800,22800,22800,22800,0
|
|
20240425,144700,371253150,22800,22800,22800,22800,12
|
|
20240425,144600,370979550,22800,22800,22800,22800,1
|
|
20240425,144500,370956750,22800,22800,22800,22800,16
|
|
20240425,144400,370591950,22800,22800,22800,22800,2
|
|
20240425,144300,370546350,22800,22800,22800,22800,1
|
|
20240425,144200,370523550,22800,22800,22800,22800,2
|
|
20240425,144100,370477950,22800,22800,22800,22800,0
|
|
20240425,144000,370477950,22800,22800,22850,22800,6
|
|
20240425,143900,370341000,22800,22800,22800,22800,0
|
|
20240425,143800,370341000,22800,22800,22800,22800,2
|
|
20240425,143700,370295400,22850,22800,22850,22800,24
|
|
20240425,143600,369747150,22800,22800,22800,22800,0
|
|
20240425,143500,369747150,22800,22800,22800,22800,2
|
|
20240425,143400,369701550,22800,22800,22800,22800,1
|
|
20240425,143300,369678750,22800,22800,22800,22800,2
|
|
20240425,143200,369633150,22800,22800,22800,22800,182
|
|
20240425,143100,365483550,22800,22800,22800,22800,3
|
|
20240425,143000,365415150,22800,22800,22800,22800,174
|
|
20240425,142900,361447950,22800,22800,22800,22800,0
|
|
20240425,142800,361447950,22800,22800,22800,22800,345
|
|
20240425,142700,353581950,22850,22800,22850,22800,319
|
|
20240425,142600,346303250,22850,22800,22850,22800,4
|
|
20240425,142500,346211950,22800,22800,22800,22800,1
|
|
20240425,142400,346189150,22800,22800,22800,22800,2
|
|
20240425,142300,346143550,22800,22800,22800,22800,1
|
|
20240425,142200,346120750,22800,22800,22900,22800,3
|
|
20240425,142100,346052250,22800,22800,22800,22800,2
|
|
20240425,142000,346006650,22800,22800,22800,22800,0
|
|
20240425,141900,346006650,22800,22800,22800,22800,3
|
|
20240425,141800,345938250,22800,22800,22800,22800,0
|
|
20240425,141700,345938250,22800,22800,22800,22800,2
|
|
20240425,141600,345892650,22850,22800,22850,22800,2
|
|
20240425,141500,345847000,22800,22850,22850,22800,21
|
|
20240425,141400,345367200,22850,22850,22850,22850,0
|
|
20240425,141300,345367200,22850,22850,22850,22850,0
|
|
20240425,141200,345367200,22850,22850,22850,22850,0
|
|
20240425,141100,345367200,22850,22850,22850,22850,0
|
|
20240425,141000,345367200,22850,22850,22850,22850,15
|
|
20240425,140900,345024450,22900,22900,22900,22900,0
|
|
20240425,140800,345024450,22900,22900,22900,22900,0
|
|
20240425,140700,345024450,22900,22900,22900,22900,0
|
|
20240425,140600,345024450,22900,22900,22900,22900,0
|
|
20240425,140500,345024450,22900,22900,22900,22900,200
|
|
20240425,140400,340444450,22900,22900,22900,22900,5
|
|
20240425,140300,340329950,22900,22900,22900,22900,1
|
|
20240425,140200,340307050,22800,22800,22800,22800,0
|
|
20240425,140100,340307050,22800,22800,22800,22800,0
|
|
20240425,140000,340307050,22800,22800,22800,22800,10
|
|
20240425,135900,340079050,22800,22800,22800,22800,400
|
|
20240425,135800,330959050,22850,22850,22850,22850,118
|
|
20240425,135700,328262750,22900,22900,22900,22900,0
|
|
20240425,135600,328262750,22900,22900,22900,22900,1
|
|
20240425,135500,328239850,22850,22850,22850,22850,5
|
|
20240425,135400,328125600,22900,22900,22900,22900,1
|
|
20240425,135300,328102700,22900,22900,22900,22900,1
|
|
20240425,135200,328079800,22850,22850,22850,22850,0
|
|
20240425,135100,328079800,22850,22850,22850,22850,0
|
|
20240425,135000,328079800,22850,22850,22850,22850,0
|
|
20240425,134900,328079800,22850,22850,22850,22850,0
|
|
20240425,134800,328079800,22850,22850,22850,22850,0
|
|
20240425,134700,328079800,22850,22850,22850,22850,0
|
|
20240425,134600,328079800,22850,22850,22850,22850,0
|
|
20240425,134500,328079800,22850,22850,22850,22850,0
|
|
20240425,134400,328079800,22850,22850,22850,22850,94
|
|
20240425,134300,325931900,22800,22800,22800,22800,0
|
|
20240425,134200,325931900,22800,22800,22800,22800,9
|
|
20240425,134100,325726700,22850,22850,22850,22850,0
|
|
20240425,134000,325726700,22850,22850,22850,22850,91
|
|
20240425,133900,323647350,22850,22850,22850,22850,0
|
|
20240425,133800,323647350,22850,22850,22850,22850,0
|
|
20240425,133700,323647350,22850,22850,22850,22850,0
|
|
20240425,133600,323647350,22850,22850,22850,22850,0
|
|
20240425,133500,323647350,22850,22850,22850,22850,0
|
|
20240425,133400,323647350,22850,22850,22850,22850,1
|
|
20240425,133300,323624500,22850,22850,22850,22850,0
|
|
20240425,133200,323624500,22850,22850,22850,22850,20
|
|
20240425,133100,323167500,22850,22850,22850,22850,0
|
|
20240425,133000,323167500,22850,22850,22850,22850,0
|
|
20240425,132900,323167500,22850,22850,22850,22850,0
|
|
20240425,132800,323167500,22850,22850,22850,22850,0
|
|
20240425,132700,323167500,22850,22850,22850,22850,0
|
|
20240425,132600,323167500,22850,22850,22850,22850,0
|
|
20240425,132500,323167500,22850,22850,22850,22850,221
|
|
20240425,132400,318117650,22900,22900,22900,22900,12
|
|
20240425,132300,317842850,22900,22900,22900,22900,1
|
|
20240425,132200,317819950,22900,22900,22900,22900,0
|
|
20240425,132100,317819950,22900,22900,22900,22900,0
|
|
20240425,132000,317819950,22900,22900,22900,22900,0
|
|
20240425,131900,317819950,22900,22900,22900,22900,0
|
|
20240425,131800,317819950,22900,22900,22900,22900,0
|
|
20240425,131700,317819950,22900,22900,22900,22900,0
|
|
20240425,131600,317819950,22900,22900,22900,22900,0
|
|
20240425,131500,317819950,22900,22900,22900,22900,0
|
|
20240425,131400,317819950,22900,22900,22900,22900,0
|
|
20240425,131300,317819950,22900,22900,22900,22900,0
|
|
20240425,131200,317819950,22900,22900,22900,22900,0
|
|
20240425,131100,317819950,22900,22900,22900,22900,2
|
|
20240425,131000,317774150,22850,22850,22850,22850,0
|
|
20240425,130900,317774150,22850,22850,22850,22850,0
|
|
20240425,130800,317774150,22850,22850,22850,22850,0
|
|
20240425,130700,317774150,22850,22850,22850,22850,100
|
|
20240425,130600,315489150,22850,22850,22850,22850,219
|
|
20240425,130500,310485000,22900,22900,22900,22900,9
|
|
20240425,130400,310278900,22900,22900,22900,22900,1
|
|
20240425,130300,310256000,22900,22900,22900,22900,0
|
|
20240425,130200,310256000,22900,22900,22900,22900,0
|
|
20240425,130100,310256000,22900,22900,22900,22900,0
|
|
20240425,130000,310256000,22900,22900,22900,22900,0
|
|
20240425,125900,310256000,22900,22900,22900,22900,0
|
|
20240425,125800,310256000,22900,22900,22900,22900,1
|
|
20240425,125700,310233100,22950,22950,22950,22950,0
|
|
20240425,125600,310233100,22950,22950,22950,22950,0
|
|
20240425,125500,310233100,22950,22950,22950,22950,0
|
|
20240425,125400,310233100,22950,22950,22950,22950,0
|
|
20240425,125300,310233100,22950,22950,22950,22950,0
|
|
20240425,125200,310233100,22950,22950,22950,22950,1
|
|
20240425,125100,310210150,22850,22850,22850,22850,0
|
|
20240425,125000,310210150,22850,22850,22850,22850,0
|
|
20240425,124900,310210150,22850,22850,22850,22850,0
|
|
20240425,124800,310210150,22850,22850,22850,22850,0
|
|
20240425,124700,310210150,22850,22850,22850,22850,1
|
|
20240425,124600,310187300,22850,22850,22850,22850,0
|
|
20240425,124500,310187300,22850,22850,22850,22850,0
|
|
20240425,124400,310187300,22850,22850,22850,22850,0
|
|
20240425,124300,310187300,22850,22850,22850,22850,0
|
|
20240425,124200,310187300,22850,22850,22850,22850,0
|
|
20240425,124100,310187300,22850,22850,22850,22850,0
|
|
20240425,124000,310187300,22850,22850,22850,22850,0
|
|
20240425,123900,310187300,22850,22850,22850,22850,0
|
|
20240425,123800,310187300,22850,22850,22850,22850,0
|
|
20240425,123700,310187300,22850,22850,22850,22850,15
|
|
20240425,123600,309844550,22850,22850,22850,22850,0
|
|
20240425,123500,309844550,22850,22850,22850,22850,0
|
|
20240425,123400,309844550,22850,22850,22850,22850,0
|
|
20240425,123300,309844550,22850,22850,22850,22850,0
|
|
20240425,123200,309844550,22850,22850,22850,22850,0
|
|
20240425,123100,309844550,22850,22850,22850,22850,0
|
|
20240425,123000,309844550,22850,22850,22850,22850,0
|
|
20240425,122900,309844550,22850,22850,22850,22850,0
|
|
20240425,122800,309844550,22850,22850,22850,22850,9
|
|
20240425,122700,309638900,22900,22900,22900,22900,1
|
|
20240425,122600,309616000,22900,22900,22900,22900,0
|
|
20240425,122500,309616000,22900,22900,22900,22900,0
|
|
20240425,122400,309616000,22900,22900,22900,22900,0
|
|
20240425,122300,309616000,22900,22900,22900,22900,0
|
|
20240425,122200,309616000,22900,22900,22900,22900,0
|
|
20240425,122100,309616000,22900,22900,22900,22900,0
|
|
20240425,122000,309616000,22900,22900,22900,22900,2
|
|
20240425,121900,309570200,22850,22850,22850,22850,0
|
|
20240425,121800,309570200,22850,22850,22850,22850,0
|
|
20240425,121700,309570200,22850,22850,22850,22850,0
|
|
20240425,121600,309570200,22850,22850,22850,22850,0
|
|
20240425,121500,309570200,22850,22850,22850,22850,0
|
|
20240425,121400,309570200,22850,22850,22850,22850,0
|
|
20240425,121300,309570200,22850,22850,22850,22850,0
|
|
20240425,121200,309570200,22850,22850,22850,22850,0
|
|
20240425,121100,309570200,22850,22850,22850,22850,0
|
|
20240425,121000,309570200,22850,22850,22850,22850,0
|
|
20240425,120900,309570200,22850,22850,22850,22850,0
|
|
20240425,120800,309570200,22850,22850,22850,22850,0
|
|
20240425,120700,309570200,22850,22850,22850,22850,0
|
|
20240425,120600,309570200,22850,22900,22900,22850,45
|
|
20240425,120500,308540900,22900,22900,22900,22900,0
|
|
20240425,120400,308540900,22900,22900,22900,22900,0
|
|
20240425,120300,308540900,22900,22900,22900,22900,0
|
|
20240425,120200,308540900,22900,22900,22900,22900,0
|
|
20240425,120100,308540900,22900,22900,22900,22900,133
|
|
20240425,120000,305495200,22900,22900,22900,22900,0
|
|
20240425,115900,305495200,22900,22900,22900,22900,0
|
|
20240425,115800,305495200,22900,22900,22900,22900,0
|
|
20240425,115700,305495200,22900,22900,22900,22900,0
|
|
20240425,115600,305495200,22900,22850,22900,22850,53
|
|
20240425,115500,304282400,22850,22850,22850,22850,1
|
|
20240425,115400,304259550,22900,22900,22900,22900,0
|
|
20240425,115300,304259550,22900,22900,22900,22900,28
|
|
20240425,115200,303618350,22850,22850,22850,22850,0
|
|
20240425,115100,303618350,22850,22850,22850,22850,0
|
|
20240425,115000,303618350,22850,22850,22850,22850,1
|
|
20240425,114900,303595500,22850,22850,22850,22850,0
|
|
20240425,114800,303595500,22850,22850,22850,22850,0
|
|
20240425,114700,303595500,22850,22850,22850,22850,73
|
|
20240425,114600,301927450,22850,22850,22850,22850,0
|
|
20240425,114500,301927450,22850,22850,22850,22850,45
|
|
20240425,114400,300899200,22850,22850,22850,22850,1
|
|
20240425,114300,300876350,22850,22850,22850,22850,457
|
|
20240425,114200,290433900,22850,22950,22950,22850,21
|
|
20240425,114100,289952450,22950,22950,22950,22950,0
|
|
20240425,114000,289952450,22950,22950,22950,22950,0
|
|
20240425,113900,289952450,22950,22950,22950,22950,0
|
|
20240425,113800,289952450,22950,22950,22950,22950,0
|
|
20240425,113700,289952450,22950,22950,22950,22950,0
|
|
20240425,113600,289952450,22950,22950,22950,22950,1
|
|
20240425,113500,289929500,23000,23000,23000,23000,0
|
|
20240425,113400,289929500,23000,23000,23000,23000,51
|
|
20240425,113300,288756500,23000,23000,23000,23000,0
|
|
20240425,113200,288756500,23000,23000,23000,23000,0
|
|
20240425,113100,288756500,23000,23000,23000,23000,0
|
|
20240425,113000,288756500,23000,23000,23000,23000,0
|
|
20240425,112900,288756500,23000,23000,23000,23000,142
|
|
20240425,112800,285490500,22900,22900,22900,22900,3
|
|
20240425,112700,285421800,22900,22900,22900,22900,0
|
|
20240425,112600,285421800,22900,22900,22900,22900,100
|
|
20240425,112500,283131800,22900,22900,22900,22900,72
|
|
20240425,112400,281483000,23000,23000,23000,23000,0
|
|
20240425,112300,281483000,23000,23000,23000,23000,0
|
|
20240425,112200,281483000,23000,23000,23000,23000,0
|
|
20240425,112100,281483000,23000,23000,23000,23000,1
|
|
20240425,112000,281460000,23000,23000,23000,23000,1
|
|
20240425,111900,281437000,22950,22950,22950,22950,202
|
|
20240425,111800,276801100,22950,22950,22950,22950,0
|
|
20240425,111700,276801100,22950,22950,22950,22950,5
|
|
20240425,111600,276686350,23000,23000,23000,23000,0
|
|
20240425,111500,276686350,23000,23000,23000,23000,0
|
|
20240425,111400,276686350,23000,23000,23000,23000,0
|
|
20240425,111300,276686350,23000,23000,23000,23000,89
|
|
20240425,111200,274639350,23050,23050,23050,23050,0
|
|
20240425,111100,274639350,23050,23050,23050,23050,288
|
|
20240425,111000,268000950,23050,23050,23050,23050,0
|
|
20240425,110900,268000950,23050,23050,23050,23050,100
|
|
20240425,110800,265695950,23050,23050,23050,23050,0
|
|
20240425,110700,265695950,23050,23000,23050,23000,11
|
|
20240425,110600,265442900,23000,23000,23000,23000,0
|
|
20240425,110500,265442900,23000,23000,23000,23000,0
|
|
20240425,110400,265442900,23000,23000,23000,23000,0
|
|
20240425,110300,265442900,23000,23000,23000,23000,0
|
|
20240425,110200,265442900,23000,23000,23000,23000,123
|
|
20240425,110100,262613900,23050,23050,23050,22950,302
|
|
20240425,110000,255652900,23000,23000,23000,23000,658
|
|
20240425,105900,240518900,23000,23000,23000,23000,0
|
|
20240425,105800,240518900,23000,23000,23000,23000,42
|
|
20240425,105700,239552900,23000,23000,23000,23000,1
|
|
20240425,105600,239529900,23000,23000,23000,23000,0
|
|
20240425,105500,239529900,23000,23000,23000,23000,0
|
|
20240425,105400,239529900,23000,23000,23000,23000,0
|
|
20240425,105300,239529900,23000,23000,23000,23000,1
|
|
20240425,105200,239506900,23000,23000,23000,23000,51
|
|
20240425,105100,238333900,23000,23000,23000,23000,0
|
|
20240425,105000,238333900,23000,23000,23000,23000,200
|
|
20240425,104900,233733900,23000,23000,23000,23000,267
|
|
20240425,104800,227592900,23000,23000,23000,23000,1
|
|
20240425,104700,227569900,23000,23000,23000,23000,7
|
|
20240425,104600,227408900,23000,23000,23000,23000,300
|
|
20240425,104500,220508900,23000,23000,23000,23000,0
|
|
20240425,104400,220508900,23000,22950,23000,22950,11
|
|
20240425,104300,220256400,22950,22950,22950,22950,25
|
|
20240425,104200,219682650,22950,22950,22950,22950,25
|
|
20240425,104100,219108900,23000,23000,23000,23000,1
|
|
20240425,104000,219085900,23000,23000,23000,23000,0
|
|
20240425,103900,219085900,23000,23000,23000,23000,1002
|
|
20240425,103800,196039900,22950,22950,22950,22950,364
|
|
20240425,103700,187686100,22950,22950,22950,22950,0
|
|
20240425,103600,187686100,22950,22950,22950,22950,108
|
|
20240425,103500,185207500,22950,22950,22950,22950,0
|
|
20240425,103400,185207500,22950,22950,22950,22950,0
|
|
20240425,103300,185207500,22950,22950,22950,22950,50
|
|
20240425,103200,184060000,22950,22950,22950,22950,300
|
|
20240425,103100,177175000,22950,22950,22950,22950,0
|
|
20240425,103000,177175000,22950,22950,22950,22950,0
|
|
20240425,102900,177175000,22950,22950,22950,22950,1
|
|
20240425,102800,177152050,22950,22900,22950,22900,6
|
|
20240425,102700,177014600,22900,22900,22900,22900,0
|
|
20240425,102600,177014600,22900,22900,22900,22900,0
|
|
20240425,102500,177014600,22900,22900,22900,22900,99
|
|
20240425,102400,174747500,22900,22900,22900,22900,0
|
|
20240425,102300,174747500,22900,22900,22900,22900,2
|
|
20240425,102200,174701700,22900,22900,22900,22900,0
|
|
20240425,102100,174701700,22900,22900,22900,22900,101
|
|
20240425,102000,172388800,22900,22900,22900,22900,0
|
|
20240425,101900,172388800,22900,22900,22900,22900,81
|
|
20240425,101800,170533900,22950,22950,22950,22950,0
|
|
20240425,101700,170533900,22950,22950,22950,22950,0
|
|
20240425,101600,170533900,22950,22950,22950,22950,0
|
|
20240425,101500,170533900,22950,22950,22950,22950,1
|
|
20240425,101400,170510950,22900,22900,22900,22900,0
|
|
20240425,101300,170510950,22900,22900,22900,22900,0
|
|
20240425,101200,170510950,22900,22900,22900,22900,0
|
|
20240425,101100,170510950,22900,22900,22900,22900,49
|
|
20240425,101000,169388850,22850,22850,22850,22850,0
|
|
20240425,100900,169388850,22850,22900,22900,22850,24
|
|
20240425,100800,168839400,22900,22900,22900,22900,0
|
|
20240425,100700,168839400,22900,22900,22900,22900,89
|
|
20240425,100600,166801300,22950,22950,22950,22950,3
|
|
20240425,100500,166732450,22900,22900,22900,22900,165
|
|
20240425,100400,162953950,22900,22900,22900,22900,0
|
|
20240425,100300,162953950,22900,22900,22900,22900,1
|
|
20240425,100200,162931050,22800,22800,22800,22800,0
|
|
20240425,100100,162931050,22800,22800,22800,22800,0
|
|
20240425,100000,162931050,22800,22950,22950,22800,1779
|
|
20240425,095900,122231400,22900,22900,22900,22900,67
|
|
20240425,095800,120697100,22900,22900,22900,22900,0
|
|
20240425,095700,120697100,22900,22900,22900,22900,67
|
|
20240425,095600,119162800,22900,22900,22900,22900,1
|
|
20240425,095500,119139900,22900,22900,22900,22900,250
|
|
20240425,095400,113414900,22900,22900,22900,22900,0
|
|
20240425,095300,113414900,22900,22900,22900,22900,43
|
|
20240425,095200,112430200,22850,22850,22850,22850,211
|
|
20240425,095100,107608850,22850,22850,22850,22850,1
|
|
20240425,095000,107586000,22850,22850,22850,22850,20
|
|
20240425,094900,107129000,22850,22850,22850,22850,6
|
|
20240425,094800,106991900,22850,22850,22850,22850,0
|
|
20240425,094700,106991900,22850,22850,22850,22850,290
|
|
20240425,094600,100365400,22850,22850,22850,22850,1
|
|
20240425,094500,100342550,22850,22850,22850,22850,17
|
|
20240425,094400,99954100,22850,22850,22850,22850,31
|
|
20240425,094300,99245750,22850,22850,22850,22850,7
|
|
20240425,094200,99085800,22850,22850,22850,22850,0
|
|
20240425,094100,99085800,22850,22900,22900,22850,4
|
|
20240425,094000,98994300,22900,22900,22900,22900,3
|
|
20240425,093900,98925600,22900,22900,22900,22900,0
|
|
20240425,093800,98925600,22900,22900,22900,22900,1
|
|
20240425,093700,98902700,22900,22900,22900,22900,1
|
|
20240425,093600,98879800,22900,22900,22900,22900,0
|
|
20240425,093500,98879800,22900,22900,22900,22900,4
|
|
20240425,093400,98788200,22900,22900,22900,22900,41
|
|
20240425,093300,97849300,22900,22900,22900,22900,0
|
|
20240425,093200,97849300,22900,22900,22900,22900,6
|
|
20240425,093100,97711900,22850,22850,22850,22850,1
|
|
20240425,093000,97689050,22900,22900,22900,22900,0
|
|
20240425,092900,97689050,22900,22900,22900,22900,0
|
|
20240425,092800,97689050,22900,22900,22900,22900,7
|
|
20240425,092700,97528750,22900,22900,22900,22900,5
|
|
20240425,092600,97414250,22900,22900,22900,22900,37
|
|
20240425,092500,96566950,22900,22850,22900,22850,1000
|
|
20240425,092400,73667500,22850,22850,22850,22850,10
|
|
20240425,092300,73439000,22850,22850,22850,22850,0
|
|
20240425,092200,73439000,22850,22850,22850,22850,0
|
|
20240425,092100,73439000,22850,22850,22850,22850,1
|
|
20240425,092000,73416150,22850,22850,22850,22850,1
|
|
20240425,091900,73393300,22900,22800,22900,22800,628
|
|
20240425,091800,59045000,22850,22800,22850,22800,187
|
|
20240425,091700,54779550,22800,22800,22800,22800,0
|
|
20240425,091600,54779550,22800,22800,22800,22800,0
|
|
20240425,091500,54779550,22800,22800,22800,22800,9
|
|
20240425,091400,54574350,22800,22800,22800,22800,568
|
|
20240425,091300,41623950,22850,22850,22850,22850,38
|
|
20240425,091200,40755650,22850,22850,22850,22850,0
|
|
20240425,091100,40755650,22850,22800,22850,22800,111
|
|
20240425,091000,38224800,22850,22850,22850,22850,0
|
|
20240425,090900,38224800,22850,22850,22850,22850,300
|
|
20240425,090800,31369800,22850,22850,22850,22850,100
|
|
20240425,090700,29084800,22900,22950,22950,22900,45
|
|
20240425,090600,28054200,22950,22900,22950,22900,96
|
|
20240425,090500,25855750,22900,22850,22900,22850,451
|
|
20240425,090400,15546600,22850,22750,22850,22750,264
|
|
20240425,090300,9528600,22700,22700,22700,22700,0
|
|
20240425,090200,9528600,22700,22750,22750,22700,71
|
|
20240425,090100,7914800,22700,22750,22750,22700,48
|
|
20240425,090000,6825000,22750,22750,22750,22750,257
|