579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183600,202087750,20600,20600,20600,20600,418
|
|
20240425,183500,202087750,20600,20600,20600,20600,0
|
|
20240425,183400,202087750,20600,20600,20600,20600,0
|
|
20240425,183300,202087750,20600,20600,20600,20600,0
|
|
20240425,183200,202087750,20600,20600,20600,20600,0
|
|
20240425,183100,202087750,20600,20600,20600,20600,0
|
|
20240425,183000,202087750,20600,20600,20600,20600,0
|
|
20240425,182900,202087750,20600,20600,20600,20600,0
|
|
20240425,182800,202087750,20600,20600,20600,20600,0
|
|
20240425,182700,202087750,20600,20600,20600,20600,0
|
|
20240425,182600,202087750,20600,20600,20600,20600,0
|
|
20240425,182500,202087750,20600,20600,20600,20600,0
|
|
20240425,182400,202087750,20600,20600,20600,20600,0
|
|
20240425,182300,202087750,20600,20600,20600,20600,0
|
|
20240425,182200,202087750,20600,20600,20600,20600,0
|
|
20240425,182100,202087750,20600,20600,20600,20600,0
|
|
20240425,182000,202087750,20600,20600,20600,20600,0
|
|
20240425,181900,202087750,20600,20600,20600,20600,0
|
|
20240425,181800,202087750,20600,20600,20600,20600,0
|
|
20240425,181700,202087750,20600,20600,20600,20600,0
|
|
20240425,181600,202087750,20600,20600,20600,20600,0
|
|
20240425,181500,202087750,20600,20600,20600,20600,0
|
|
20240425,181400,202087750,20600,20600,20600,20600,0
|
|
20240425,181300,202087750,20600,20600,20600,20600,0
|
|
20240425,181200,202087750,20600,20600,20600,20600,0
|
|
20240425,181100,202087750,20600,20600,20600,20600,0
|
|
20240425,181000,202087750,20600,20600,20600,20600,0
|
|
20240425,180900,202087750,20600,20600,20600,20600,0
|
|
20240425,180800,202087750,20600,20600,20600,20600,0
|
|
20240425,180700,202087750,20600,20600,20600,20600,0
|
|
20240425,180600,202087750,20600,20600,20600,20600,418
|
|
20240425,180500,202087750,20600,20600,20600,20600,0
|
|
20240425,180400,202087750,20600,20600,20600,20600,0
|
|
20240425,180300,202087750,20600,20600,20600,20600,0
|
|
20240425,180200,202087750,20600,20600,20600,20600,0
|
|
20240425,180100,202087750,20600,20600,20600,20600,0
|
|
20240425,180000,202087750,20600,20600,20600,20600,0
|
|
20240425,175900,202087750,20600,20600,20600,20600,0
|
|
20240425,175800,202087750,20600,20600,20600,20600,0
|
|
20240425,175700,202087750,20600,20600,20600,20600,0
|
|
20240425,175600,202087750,20600,20600,20600,20600,0
|
|
20240425,175500,202087750,20600,20600,20600,20600,0
|
|
20240425,175400,202087750,20600,20600,20600,20600,0
|
|
20240425,175300,202087750,20600,20600,20600,20600,0
|
|
20240425,175200,202087750,20600,20600,20600,20600,0
|
|
20240425,175100,202087750,20600,20600,20600,20600,0
|
|
20240425,175000,202087750,20600,20600,20600,20600,0
|
|
20240425,174900,202087750,20600,20600,20600,20600,0
|
|
20240425,174800,202087750,20600,20600,20600,20600,0
|
|
20240425,174700,202087750,20600,20600,20600,20600,0
|
|
20240425,174600,202087750,20600,20600,20600,20600,0
|
|
20240425,174500,202087750,20600,20600,20600,20600,0
|
|
20240425,174400,202087750,20600,20600,20600,20600,0
|
|
20240425,174300,202087750,20600,20600,20600,20600,0
|
|
20240425,174200,202087750,20600,20600,20600,20600,0
|
|
20240425,174100,202087750,20600,20600,20600,20600,0
|
|
20240425,174000,202087750,20600,20600,20600,20600,0
|
|
20240425,173900,202087750,20600,20600,20600,20600,0
|
|
20240425,173800,202087750,20600,20600,20600,20600,0
|
|
20240425,173700,202087750,20600,20600,20600,20600,0
|
|
20240425,173600,202087750,20600,20600,20600,20600,418
|
|
20240425,173500,202087750,20600,20600,20600,20600,0
|
|
20240425,173400,202087750,20600,20600,20600,20600,0
|
|
20240425,173300,202087750,20600,20600,20600,20600,0
|
|
20240425,173200,202087750,20600,20600,20600,20600,0
|
|
20240425,173100,202087750,20600,20600,20600,20600,0
|
|
20240425,173000,202087750,20600,20600,20600,20600,0
|
|
20240425,172900,202087750,20600,20600,20600,20600,0
|
|
20240425,172800,202087750,20600,20600,20600,20600,0
|
|
20240425,172700,202087750,20600,20600,20600,20600,0
|
|
20240425,172600,202087750,20600,20600,20600,20600,0
|
|
20240425,172500,202087750,20600,20600,20600,20600,0
|
|
20240425,172400,202087750,20600,20600,20600,20600,0
|
|
20240425,172300,202087750,20600,20600,20600,20600,0
|
|
20240425,172200,202087750,20600,20600,20600,20600,0
|
|
20240425,172100,202087750,20600,20600,20600,20600,0
|
|
20240425,172000,202087750,20600,20600,20600,20600,0
|
|
20240425,171900,202087750,20600,20600,20600,20600,0
|
|
20240425,171800,202087750,20600,20600,20600,20600,0
|
|
20240425,171700,202087750,20600,20600,20600,20600,0
|
|
20240425,171600,202087750,20600,20600,20600,20600,0
|
|
20240425,171500,202087750,20600,20600,20600,20600,0
|
|
20240425,171400,202087750,20600,20600,20600,20600,0
|
|
20240425,171300,202087750,20600,20600,20600,20600,0
|
|
20240425,171200,202087750,20600,20600,20600,20600,0
|
|
20240425,171100,202087750,20600,20600,20600,20600,0
|
|
20240425,171000,202087750,20600,20600,20600,20600,0
|
|
20240425,170900,202087750,20600,20600,20600,20600,0
|
|
20240425,170800,202087750,20600,20600,20600,20600,0
|
|
20240425,170700,202087750,20600,20600,20600,20600,0
|
|
20240425,170600,202087750,20600,20600,20600,20600,418
|
|
20240425,170500,202087750,20600,20600,20600,20600,0
|
|
20240425,170400,202087750,20600,20600,20600,20600,0
|
|
20240425,170300,202087750,20600,20600,20600,20600,0
|
|
20240425,170200,202087750,20600,20600,20600,20600,0
|
|
20240425,170100,202087750,20600,20600,20600,20600,0
|
|
20240425,170000,202087750,20600,20600,20600,20600,0
|
|
20240425,165900,202087750,20600,20600,20600,20600,0
|
|
20240425,165800,202087750,20600,20600,20600,20600,0
|
|
20240425,165700,202087750,20600,20600,20600,20600,0
|
|
20240425,165600,202087750,20600,20600,20600,20600,0
|
|
20240425,165500,202087750,20600,20600,20600,20600,0
|
|
20240425,165400,202087750,20600,20600,20600,20600,0
|
|
20240425,165300,202087750,20600,20600,20600,20600,0
|
|
20240425,165200,202087750,20600,20600,20600,20600,0
|
|
20240425,165100,202087750,20600,20600,20600,20600,0
|
|
20240425,165000,202087750,20600,20600,20600,20600,0
|
|
20240425,164900,202087750,20600,20600,20600,20600,0
|
|
20240425,164800,202087750,20600,20600,20600,20600,0
|
|
20240425,164700,202087750,20600,20600,20600,20600,0
|
|
20240425,164600,202087750,20600,20600,20600,20600,0
|
|
20240425,164500,202087750,20600,20600,20600,20600,0
|
|
20240425,164400,202087750,20600,20600,20600,20600,0
|
|
20240425,164300,202087750,20600,20600,20600,20600,0
|
|
20240425,164200,202087750,20600,20600,20600,20600,0
|
|
20240425,164100,202087750,20600,20600,20600,20600,0
|
|
20240425,164000,202087750,20600,20600,20600,20600,0
|
|
20240425,163900,202087750,20600,20600,20600,20600,0
|
|
20240425,163800,202087750,20600,20600,20600,20600,0
|
|
20240425,163700,202087750,20600,20600,20600,20600,0
|
|
20240425,163600,202087750,20600,20600,20600,20600,418
|
|
20240425,163500,202087750,20600,20600,20600,20600,0
|
|
20240425,163400,202087750,20600,20600,20600,20600,0
|
|
20240425,163300,202087750,20600,20600,20600,20600,0
|
|
20240425,163200,202087750,20600,20600,20600,20600,0
|
|
20240425,163100,202087750,20600,20600,20600,20600,0
|
|
20240425,163000,202087750,20600,20600,20600,20600,0
|
|
20240425,162900,202087750,20600,20600,20600,20600,0
|
|
20240425,162800,202087750,20600,20600,20600,20600,0
|
|
20240425,162700,202087750,20600,20600,20600,20600,0
|
|
20240425,162600,202087750,20600,20600,20600,20600,0
|
|
20240425,162500,202087750,20600,20600,20600,20600,0
|
|
20240425,162400,202087750,20600,20600,20600,20600,0
|
|
20240425,162300,202087750,20600,20600,20600,20600,0
|
|
20240425,162200,202087750,20600,20600,20600,20600,0
|
|
20240425,162100,202087750,20600,20600,20600,20600,0
|
|
20240425,162000,202087750,20600,20600,20600,20600,0
|
|
20240425,161900,202087750,20600,20600,20600,20600,0
|
|
20240425,161800,202087750,20600,20600,20600,20600,0
|
|
20240425,161700,202087750,20600,20600,20600,20600,0
|
|
20240425,161600,202087750,20600,20600,20600,20600,0
|
|
20240425,161500,202087750,20600,20600,20600,20600,0
|
|
20240425,161400,202087750,20600,20600,20600,20600,0
|
|
20240425,161300,202087750,20600,20600,20600,20600,0
|
|
20240425,161200,202087750,20600,20600,20600,20600,0
|
|
20240425,161100,202087750,20600,20600,20600,20600,0
|
|
20240425,161000,202087750,20600,20600,20600,20600,0
|
|
20240425,160900,202087750,20600,20600,20600,20600,0
|
|
20240425,160800,202087750,20600,20600,20600,20600,0
|
|
20240425,160700,202087750,20600,20600,20600,20600,0
|
|
20240425,160600,202087750,20600,20600,20600,20600,418
|
|
20240425,160500,202087750,20600,20600,20600,20600,0
|
|
20240425,160400,202087750,20600,20600,20600,20600,0
|
|
20240425,160300,202087750,20600,20600,20600,20600,0
|
|
20240425,160200,202087750,20600,20600,20600,20600,0
|
|
20240425,160100,202087750,20600,20600,20600,20600,0
|
|
20240425,160000,202087750,20600,20600,20600,20600,0
|
|
20240425,155900,202087750,20600,20600,20600,20600,0
|
|
20240425,155800,202087750,20600,20600,20600,20600,0
|
|
20240425,155700,202087750,20600,20600,20600,20600,0
|
|
20240425,155600,202087750,20600,20600,20600,20600,0
|
|
20240425,155500,202087750,20600,20600,20600,20600,0
|
|
20240425,155400,202087750,20600,20600,20600,20600,0
|
|
20240425,155300,202087750,20600,20600,20600,20600,0
|
|
20240425,155200,202087750,20600,20600,20600,20600,0
|
|
20240425,155100,202087750,20600,20600,20600,20600,0
|
|
20240425,155000,202087750,20600,20600,20600,20600,0
|
|
20240425,154900,202087750,20600,20600,20600,20600,0
|
|
20240425,154800,202087750,20600,20600,20600,20600,0
|
|
20240425,154700,202087750,20600,20600,20600,20600,0
|
|
20240425,154600,202087750,20600,20600,20600,20600,0
|
|
20240425,154500,202087750,20600,20600,20600,20600,0
|
|
20240425,154400,202087750,20600,20600,20600,20600,0
|
|
20240425,154300,202087750,20600,20600,20600,20600,0
|
|
20240425,154200,202087750,20600,20600,20600,20600,0
|
|
20240425,154100,202087750,20600,20600,20600,20600,0
|
|
20240425,154000,202087750,20600,20600,20600,20600,0
|
|
20240425,153900,202087750,20600,20600,20600,20600,0
|
|
20240425,153800,202087750,20600,20600,20600,20600,0
|
|
20240425,153700,202087750,20600,20600,20600,20600,0
|
|
20240425,153600,202087750,20600,20600,20600,20600,418
|
|
20240425,153500,202087750,20600,20600,20600,20600,0
|
|
20240425,153400,202087750,20600,20600,20600,20600,0
|
|
20240425,153300,202087750,20600,20600,20600,20600,0
|
|
20240425,153200,202087750,20600,20600,20600,20600,0
|
|
20240425,153100,202087750,20600,20600,20600,20600,0
|
|
20240425,153000,202087750,20600,20600,20600,20600,418
|
|
20240425,152900,193476950,20500,20500,20500,20500,0
|
|
20240425,152800,193476950,20500,20500,20500,20500,0
|
|
20240425,152700,193476950,20500,20500,20500,20500,0
|
|
20240425,152600,193476950,20500,20500,20500,20500,0
|
|
20240425,152500,193476950,20500,20500,20500,20500,0
|
|
20240425,152400,193476950,20500,20500,20500,20500,0
|
|
20240425,152300,193476950,20500,20500,20500,20500,0
|
|
20240425,152200,193476950,20500,20500,20500,20500,0
|
|
20240425,152100,193476950,20500,20500,20500,20500,0
|
|
20240425,152000,193476950,20500,20500,20500,20500,0
|
|
20240425,151900,193476950,20500,20500,20600,20500,31
|
|
20240425,151800,192839550,20500,20500,20500,20500,13
|
|
20240425,151700,192573050,20600,20600,20600,20600,0
|
|
20240425,151600,192573050,20600,20600,20600,20600,22
|
|
20240425,151500,192119850,20500,20500,20500,20500,1
|
|
20240425,151400,192099350,20550,20550,20550,20550,1
|
|
20240425,151300,192078800,20600,20500,20600,20500,45
|
|
20240425,151200,191153800,20500,20500,20500,20500,0
|
|
20240425,151100,191153800,20500,20500,20500,20500,0
|
|
20240425,151000,191153800,20500,20500,20500,20500,2
|
|
20240425,150900,191112800,20500,20500,20500,20500,13
|
|
20240425,150800,190846300,20600,20600,20600,20600,0
|
|
20240425,150700,190846300,20600,20600,20600,20600,0
|
|
20240425,150600,190846300,20600,20600,20600,20600,0
|
|
20240425,150500,190846300,20600,20450,20600,20450,7
|
|
20240425,150400,190702850,20600,20500,20600,20450,652
|
|
20240425,150300,177349650,20550,20550,20550,20550,0
|
|
20240425,150200,177349650,20550,20550,20550,20550,0
|
|
20240425,150100,177349650,20550,20550,20550,20550,0
|
|
20240425,150000,177349650,20550,20550,20550,20550,0
|
|
20240425,145900,177349650,20550,20550,20550,20550,0
|
|
20240425,145800,177349650,20550,20550,20550,20550,100
|
|
20240425,145700,175294650,20550,20550,20550,20550,0
|
|
20240425,145600,175294650,20550,20500,20550,20500,84
|
|
20240425,145500,173571600,20500,20500,20500,20500,99
|
|
20240425,145400,171542100,20550,20550,20550,20550,50
|
|
20240425,145300,170514600,20550,20550,20550,20550,0
|
|
20240425,145200,170514600,20550,20550,20550,20550,0
|
|
20240425,145100,170514600,20550,20550,20550,20550,0
|
|
20240425,145000,170514600,20550,20550,20550,20550,2
|
|
20240425,144900,170473500,20550,20550,20550,20550,10
|
|
20240425,144800,170268000,20550,20550,20550,20550,25
|
|
20240425,144700,169754250,20500,20500,20500,20500,50
|
|
20240425,144600,168729250,20500,20500,20500,20500,0
|
|
20240425,144500,168729250,20500,20500,20500,20500,13
|
|
20240425,144400,168462750,20500,20500,20500,20500,10
|
|
20240425,144300,168257750,20500,20500,20500,20500,0
|
|
20240425,144200,168257750,20500,20500,20500,20500,0
|
|
20240425,144100,168257750,20500,20500,20500,20500,0
|
|
20240425,144000,168257750,20500,20500,20500,20500,32
|
|
20240425,143900,167601750,20500,20500,20500,20500,0
|
|
20240425,143800,167601750,20500,20500,20500,20500,0
|
|
20240425,143700,167601750,20500,20500,20500,20500,0
|
|
20240425,143600,167601750,20500,20500,20500,20500,0
|
|
20240425,143500,167601750,20500,20500,20500,20500,51
|
|
20240425,143400,166556250,20500,20500,20500,20500,42
|
|
20240425,143300,165695250,20550,20550,20550,20550,0
|
|
20240425,143200,165695250,20550,20550,20550,20550,0
|
|
20240425,143100,165695250,20550,20550,20550,20550,0
|
|
20240425,143000,165695250,20550,20550,20550,20550,0
|
|
20240425,142900,165695250,20550,20550,20550,20550,2
|
|
20240425,142800,165654150,20450,20450,20450,20450,0
|
|
20240425,142700,165654150,20450,20450,20450,20450,0
|
|
20240425,142600,165654150,20450,20450,20450,20450,0
|
|
20240425,142500,165654150,20450,20450,20450,20450,0
|
|
20240425,142400,165654150,20450,20550,20550,20450,14
|
|
20240425,142300,165367750,20550,20550,20550,20550,0
|
|
20240425,142200,165367750,20550,20550,20550,20550,0
|
|
20240425,142100,165367750,20550,20550,20550,20550,0
|
|
20240425,142000,165367750,20550,20550,20550,20550,2
|
|
20240425,141900,165326650,20550,20550,20550,20550,0
|
|
20240425,141800,165326650,20550,20550,20550,20550,8
|
|
20240425,141700,165162250,20550,20550,20550,20550,0
|
|
20240425,141600,165162250,20550,20550,20550,20550,0
|
|
20240425,141500,165162250,20550,20550,20550,20550,45
|
|
20240425,141400,164237500,20550,20500,20550,20500,6
|
|
20240425,141300,164114450,20550,20550,20550,20550,0
|
|
20240425,141200,164114450,20550,20550,20550,20550,0
|
|
20240425,141100,164114450,20550,20550,20550,20550,0
|
|
20240425,141000,164114450,20550,20550,20550,20550,0
|
|
20240425,140900,164114450,20550,20550,20550,20550,0
|
|
20240425,140800,164114450,20550,20550,20550,20550,0
|
|
20240425,140700,164114450,20550,20550,20550,20550,12
|
|
20240425,140600,163867850,20450,20450,20450,20450,45
|
|
20240425,140500,162947600,20450,20450,20450,20450,0
|
|
20240425,140400,162947600,20450,20450,20450,20450,0
|
|
20240425,140300,162947600,20450,20450,20450,20450,0
|
|
20240425,140200,162947600,20450,20450,20450,20450,0
|
|
20240425,140100,162947600,20450,20450,20450,20450,15
|
|
20240425,140000,162640850,20450,20450,20450,20450,0
|
|
20240425,135900,162640850,20450,20450,20450,20450,0
|
|
20240425,135800,162640850,20450,20550,20550,20450,40
|
|
20240425,135700,161820850,20550,20550,20550,20550,16
|
|
20240425,135600,161492050,20550,20550,20550,20550,0
|
|
20240425,135500,161492050,20550,20550,20550,20550,0
|
|
20240425,135400,161492050,20550,20550,20550,20550,0
|
|
20240425,135300,161492050,20550,20550,20550,20550,0
|
|
20240425,135200,161492050,20550,20550,20550,20550,0
|
|
20240425,135100,161492050,20550,20550,20550,20550,0
|
|
20240425,135000,161492050,20550,20550,20550,20550,0
|
|
20240425,134900,161492050,20550,20550,20550,20550,0
|
|
20240425,134800,161492050,20550,20550,20550,20550,59
|
|
20240425,134700,160279600,20550,20550,20550,20550,3
|
|
20240425,134600,160217950,20500,20500,20500,20500,0
|
|
20240425,134500,160217950,20500,20500,20500,20500,2
|
|
20240425,134400,160176950,20450,20450,20450,20450,0
|
|
20240425,134300,160176950,20450,20450,20450,20450,0
|
|
20240425,134200,160176950,20450,20450,20450,20450,0
|
|
20240425,134100,160176950,20450,20450,20450,20450,0
|
|
20240425,134000,160176950,20450,20450,20450,20450,0
|
|
20240425,133900,160176950,20450,20450,20450,20450,0
|
|
20240425,133800,160176950,20450,20450,20450,20450,0
|
|
20240425,133700,160176950,20450,20500,20500,20450,83
|
|
20240425,133600,158477600,20550,20550,20550,20550,0
|
|
20240425,133500,158477600,20550,20550,20550,20550,1
|
|
20240425,133400,158457050,20550,20550,20550,20550,0
|
|
20240425,133300,158457050,20550,20550,20550,20550,0
|
|
20240425,133200,158457050,20550,20550,20550,20550,0
|
|
20240425,133100,158457050,20550,20550,20550,20550,0
|
|
20240425,133000,158457050,20550,20550,20550,20550,1
|
|
20240425,132900,158436500,20450,20450,20450,20450,0
|
|
20240425,132800,158436500,20450,20450,20450,20450,0
|
|
20240425,132700,158436500,20450,20450,20450,20450,0
|
|
20240425,132600,158436500,20450,20450,20450,20450,0
|
|
20240425,132500,158436500,20450,20450,20450,20450,25
|
|
20240425,132400,157925250,20450,20450,20450,20450,4
|
|
20240425,132300,157843450,20450,20450,20450,20450,0
|
|
20240425,132200,157843450,20450,20450,20450,20450,0
|
|
20240425,132100,157843450,20450,20450,20450,20450,13
|
|
20240425,132000,157577600,20550,20550,20550,20550,14
|
|
20240425,131900,157289900,20450,20500,20500,20450,300
|
|
20240425,131800,151153100,20500,20500,20500,20500,0
|
|
20240425,131700,151153100,20500,20500,20500,20500,0
|
|
20240425,131600,151153100,20500,20500,20500,20500,0
|
|
20240425,131500,151153100,20500,20500,20500,20500,0
|
|
20240425,131400,151153100,20500,20500,20500,20500,0
|
|
20240425,131300,151153100,20500,20500,20500,20500,0
|
|
20240425,131200,151153100,20500,20500,20500,20500,13
|
|
20240425,131100,150886600,20550,20550,20550,20550,0
|
|
20240425,131000,150886600,20550,20550,20550,20550,0
|
|
20240425,130900,150886600,20550,20550,20550,20550,0
|
|
20240425,130800,150886600,20550,20550,20550,20550,1
|
|
20240425,130700,150866050,20550,20550,20550,20550,0
|
|
20240425,130600,150866050,20550,20550,20550,20550,16
|
|
20240425,130500,150537250,20550,20550,20550,20550,0
|
|
20240425,130400,150537250,20550,20550,20550,20550,0
|
|
20240425,130300,150537250,20550,20550,20550,20550,5
|
|
20240425,130200,150434500,20550,20550,20550,20550,0
|
|
20240425,130100,150434500,20550,20550,20550,20550,40
|
|
20240425,130000,149612500,20550,20550,20550,20550,0
|
|
20240425,125900,149612500,20550,20550,20550,20550,0
|
|
20240425,125800,149612500,20550,20550,20550,20550,0
|
|
20240425,125700,149612500,20550,20550,20550,20550,0
|
|
20240425,125600,149612500,20550,20550,20550,20550,0
|
|
20240425,125500,149612500,20550,20550,20550,20550,0
|
|
20240425,125400,149612500,20550,20550,20550,20550,0
|
|
20240425,125300,149612500,20550,20550,20550,20550,10
|
|
20240425,125200,149407000,20550,20550,20550,20550,0
|
|
20240425,125100,149407000,20550,20550,20550,20550,20
|
|
20240425,125000,148996000,20550,20550,20550,20550,10
|
|
20240425,124900,148790500,20500,20500,20500,20500,14
|
|
20240425,124800,148503500,20550,20550,20550,20550,0
|
|
20240425,124700,148503500,20550,20500,20550,20500,9
|
|
20240425,124600,148318800,20500,20500,20500,20500,30
|
|
20240425,124500,147703800,20500,20500,20500,20500,9
|
|
20240425,124400,147519300,20500,20500,20500,20500,0
|
|
20240425,124300,147519300,20500,20500,20500,20500,0
|
|
20240425,124200,147519300,20500,20500,20500,20500,0
|
|
20240425,124100,147519300,20500,20500,20500,20500,0
|
|
20240425,124000,147519300,20500,20500,20500,20500,0
|
|
20240425,123900,147519300,20500,20500,20500,20500,22
|
|
20240425,123800,147068300,20500,20500,20500,20500,0
|
|
20240425,123700,147068300,20500,20500,20500,20500,0
|
|
20240425,123600,147068300,20500,20500,20500,20500,0
|
|
20240425,123500,147068300,20500,20500,20500,20500,13
|
|
20240425,123400,146801800,20500,20500,20500,20500,348
|
|
20240425,123300,139667800,20550,20550,20550,20550,0
|
|
20240425,123200,139667800,20550,20550,20550,20550,14
|
|
20240425,123100,139380100,20550,20550,20550,20550,0
|
|
20240425,123000,139380100,20550,20550,20550,20550,0
|
|
20240425,122900,139380100,20550,20550,20550,20550,0
|
|
20240425,122800,139380100,20550,20550,20550,20550,270
|
|
20240425,122700,133831600,20550,20550,20550,20550,1
|
|
20240425,122600,133811050,20550,20550,20550,20550,0
|
|
20240425,122500,133811050,20550,20550,20550,20550,0
|
|
20240425,122400,133811050,20550,20550,20550,20550,20
|
|
20240425,122300,133400050,20550,20550,20550,20550,1
|
|
20240425,122200,133379500,20600,20600,20600,20600,0
|
|
20240425,122100,133379500,20600,20600,20600,20600,0
|
|
20240425,122000,133379500,20600,20600,20600,20600,0
|
|
20240425,121900,133379500,20600,20600,20600,20600,5
|
|
20240425,121800,133276500,20600,20600,20600,20600,0
|
|
20240425,121700,133276500,20600,20600,20600,20600,0
|
|
20240425,121600,133276500,20600,20600,20600,20600,48
|
|
20240425,121500,132287700,20600,20600,20600,20600,0
|
|
20240425,121400,132287700,20600,20600,20600,20600,10
|
|
20240425,121300,132081700,20600,20600,20600,20600,0
|
|
20240425,121200,132081700,20600,20600,20600,20600,0
|
|
20240425,121100,132081700,20600,20600,20600,20550,28
|
|
20240425,121000,131505150,20600,20600,20600,20600,9
|
|
20240425,120900,131319750,20600,20600,20600,20600,1
|
|
20240425,120800,131299150,20550,20550,20550,20550,0
|
|
20240425,120700,131299150,20550,20550,20550,20550,1
|
|
20240425,120600,131278600,20550,20550,20550,20550,0
|
|
20240425,120500,131278600,20550,20550,20550,20550,0
|
|
20240425,120400,131278600,20550,20550,20550,20550,13
|
|
20240425,120300,131011450,20550,20550,20550,20550,0
|
|
20240425,120200,131011450,20550,20550,20550,20550,0
|
|
20240425,120100,131011450,20550,20550,20550,20550,0
|
|
20240425,120000,131011450,20550,20550,20550,20550,0
|
|
20240425,115900,131011450,20550,20550,20550,20550,0
|
|
20240425,115800,131011450,20550,20550,20550,20550,0
|
|
20240425,115700,131011450,20550,20550,20550,20550,0
|
|
20240425,115600,131011450,20550,20550,20550,20550,0
|
|
20240425,115500,131011450,20550,20550,20550,20550,1
|
|
20240425,115400,130990900,20600,20600,20600,20600,0
|
|
20240425,115300,130990900,20600,20600,20600,20600,0
|
|
20240425,115200,130990900,20600,20600,20600,20600,0
|
|
20240425,115100,130990900,20600,20600,20600,20600,0
|
|
20240425,115000,130990900,20600,20600,20600,20600,0
|
|
20240425,114900,130990900,20600,20600,20600,20600,0
|
|
20240425,114800,130990900,20600,20600,20600,20600,0
|
|
20240425,114700,130990900,20600,20600,20600,20600,0
|
|
20240425,114600,130990900,20600,20600,20600,20600,67
|
|
20240425,114500,129610700,20600,20600,20600,20600,0
|
|
20240425,114400,129610700,20600,20600,20600,20600,0
|
|
20240425,114300,129610700,20600,20600,20600,20600,0
|
|
20240425,114200,129610700,20600,20600,20600,20600,0
|
|
20240425,114100,129610700,20600,20600,20600,20600,0
|
|
20240425,114000,129610700,20600,20600,20600,20600,0
|
|
20240425,113900,129610700,20600,20600,20600,20600,0
|
|
20240425,113800,129610700,20600,20600,20600,20600,0
|
|
20240425,113700,129610700,20600,20600,20600,20600,15
|
|
20240425,113600,129301700,20550,20550,20550,20550,0
|
|
20240425,113500,129301700,20550,20550,20550,20550,0
|
|
20240425,113400,129301700,20550,20550,20550,20550,220
|
|
20240425,113300,124780700,20550,20550,20550,20550,0
|
|
20240425,113200,124780700,20550,20550,20550,20550,0
|
|
20240425,113100,124780700,20550,20550,20550,20550,0
|
|
20240425,113000,124780700,20550,20550,20550,20550,0
|
|
20240425,112900,124780700,20550,20550,20550,20550,0
|
|
20240425,112800,124780700,20550,20550,20550,20550,0
|
|
20240425,112700,124780700,20550,20550,20550,20550,0
|
|
20240425,112600,124780700,20550,20550,20550,20550,0
|
|
20240425,112500,124780700,20550,20550,20550,20550,0
|
|
20240425,112400,124780700,20550,20550,20550,20550,0
|
|
20240425,112300,124780700,20550,20550,20550,20550,0
|
|
20240425,112200,124780700,20550,20550,20550,20550,0
|
|
20240425,112100,124780700,20550,20550,20550,20550,0
|
|
20240425,112000,124780700,20550,20550,20550,20550,0
|
|
20240425,111900,124780700,20550,20550,20550,20550,0
|
|
20240425,111800,124780700,20550,20550,20550,20550,1
|
|
20240425,111700,124760150,20550,20550,20550,20550,0
|
|
20240425,111600,124760150,20550,20550,20550,20550,1
|
|
20240425,111500,124739600,20500,20450,20500,20450,2
|
|
20240425,111400,124698650,20450,20450,20450,20450,0
|
|
20240425,111300,124698650,20450,20450,20450,20450,0
|
|
20240425,111200,124698650,20450,20450,20450,20450,13
|
|
20240425,111100,124432800,20450,20450,20450,20450,0
|
|
20240425,111000,124432800,20450,20450,20450,20450,0
|
|
20240425,110900,124432800,20450,20450,20450,20450,0
|
|
20240425,110800,124432800,20450,20450,20450,20450,0
|
|
20240425,110700,124432800,20450,20450,20450,20450,2
|
|
20240425,110600,124391900,20450,20450,20450,20450,0
|
|
20240425,110500,124391900,20450,20450,20450,20450,0
|
|
20240425,110400,124391900,20450,20500,20500,20450,15
|
|
20240425,110300,124084650,20550,20550,20550,20550,0
|
|
20240425,110200,124084650,20550,20550,20550,20550,23
|
|
20240425,110100,123612000,20550,20550,20550,20550,0
|
|
20240425,110000,123612000,20550,20550,20550,20550,1
|
|
20240425,105900,123591450,20450,20500,20500,20450,48
|
|
20240425,105800,122607850,20500,20500,20500,20500,0
|
|
20240425,105700,122607850,20500,20500,20500,20500,4
|
|
20240425,105600,122525850,20500,20500,20500,20500,0
|
|
20240425,105500,122525850,20500,20500,20500,20500,0
|
|
20240425,105400,122525850,20500,20500,20500,20500,2
|
|
20240425,105300,122484850,20500,20500,20500,20500,0
|
|
20240425,105200,122484850,20500,20500,20500,20500,32
|
|
20240425,105100,121828850,20500,20550,20550,20500,148
|
|
20240425,105000,118794400,20500,20500,20500,20500,10
|
|
20240425,104900,118589400,20500,20500,20500,20500,0
|
|
20240425,104800,118589400,20500,20500,20500,20500,171
|
|
20240425,104700,115083900,20500,20500,20500,20500,0
|
|
20240425,104600,115083900,20500,20500,20500,20500,0
|
|
20240425,104500,115083900,20500,20500,20500,20500,260
|
|
20240425,104400,109753900,20500,20500,20500,20500,0
|
|
20240425,104300,109753900,20500,20500,20500,20500,30
|
|
20240425,104200,109138900,20500,20500,20500,20500,0
|
|
20240425,104100,109138900,20500,20500,20500,20500,15
|
|
20240425,104000,108831400,20550,20550,20550,20550,0
|
|
20240425,103900,108831400,20550,20550,20550,20550,0
|
|
20240425,103800,108831400,20550,20550,20550,20550,0
|
|
20240425,103700,108831400,20550,20550,20550,20550,30
|
|
20240425,103600,108214900,20500,20500,20500,20500,0
|
|
20240425,103500,108214900,20500,20500,20500,20500,0
|
|
20240425,103400,108214900,20500,20500,20500,20500,0
|
|
20240425,103300,108214900,20500,20500,20500,20500,82
|
|
20240425,103200,106533900,20500,20500,20500,20500,0
|
|
20240425,103100,106533900,20500,20500,20500,20500,76
|
|
20240425,103000,104975900,20500,20500,20500,20500,0
|
|
20240425,102900,104975900,20500,20500,20500,20500,2
|
|
20240425,102800,104934900,20500,20500,20500,20500,50
|
|
20240425,102700,103909900,20550,20550,20550,20550,0
|
|
20240425,102600,103909900,20550,20550,20550,20550,6
|
|
20240425,102500,103786600,20500,20500,20500,20500,0
|
|
20240425,102400,103786600,20500,20500,20500,20500,0
|
|
20240425,102300,103786600,20500,20500,20500,20500,0
|
|
20240425,102200,103786600,20500,20500,20500,20500,20
|
|
20240425,102100,103376600,20500,20500,20500,20500,0
|
|
20240425,102000,103376600,20500,20500,20500,20500,0
|
|
20240425,101900,103376600,20500,20500,20500,20500,3
|
|
20240425,101800,103315100,20500,20500,20500,20500,0
|
|
20240425,101700,103315100,20500,20500,20500,20500,101
|
|
20240425,101600,101244600,20500,20500,20500,20500,300
|
|
20240425,101500,95094600,20550,20550,20550,20550,25
|
|
20240425,101400,94580850,20550,20550,20550,20550,4
|
|
20240425,101300,94498650,20550,20550,20550,20550,0
|
|
20240425,101200,94498650,20550,20500,20550,20500,6
|
|
20240425,101100,94375550,20450,20450,20450,20450,1
|
|
20240425,101000,94355100,20500,20500,20500,20500,0
|
|
20240425,100900,94355100,20500,20500,20500,20500,0
|
|
20240425,100800,94355100,20500,20500,20500,20500,0
|
|
20240425,100700,94355100,20500,20500,20500,20450,599
|
|
20240425,100600,82076300,20500,20500,20500,20500,0
|
|
20240425,100500,82076300,20500,20500,20500,20500,80
|
|
20240425,100400,80436300,20500,20500,20500,20500,1
|
|
20240425,100300,80415800,20550,20550,20550,20550,5
|
|
20240425,100200,80313050,20550,20550,20550,20550,100
|
|
20240425,100100,78258050,20600,20600,20600,20600,0
|
|
20240425,100000,78258050,20600,20600,20600,20600,1
|
|
20240425,095900,78237450,20550,20550,20550,20550,0
|
|
20240425,095800,78237450,20550,20550,20550,20550,0
|
|
20240425,095700,78237450,20550,20600,20600,20550,11
|
|
20240425,095600,78010900,20600,20600,20600,20600,5
|
|
20240425,095500,77907900,20550,20550,20550,20550,5
|
|
20240425,095400,77805150,20550,20550,20600,20550,114
|
|
20240425,095300,75457600,20550,20550,20550,20550,0
|
|
20240425,095200,75457600,20550,20550,20550,20550,2
|
|
20240425,095100,75416500,20550,20550,20550,20550,0
|
|
20240425,095000,75416500,20550,20550,20550,20550,0
|
|
20240425,094900,75416500,20550,20550,20550,20550,0
|
|
20240425,094800,75416500,20550,20550,20550,20550,8
|
|
20240425,094700,75252100,20550,20500,20550,20500,17
|
|
20240425,094600,74902800,20500,20500,20500,20500,3
|
|
20240425,094500,74841300,20600,20600,20600,20600,0
|
|
20240425,094400,74841300,20600,20600,20600,20600,0
|
|
20240425,094300,74841300,20600,20550,20600,20550,4
|
|
20240425,094200,74759050,20600,20600,20600,20600,0
|
|
20240425,094100,74759050,20600,20600,20600,20600,0
|
|
20240425,094000,74759050,20600,20600,20600,20600,0
|
|
20240425,093900,74759050,20600,20600,20600,20600,0
|
|
20240425,093800,74759050,20600,20600,20600,20600,1
|
|
20240425,093700,74738450,20500,20500,20500,20500,0
|
|
20240425,093600,74738450,20500,20500,20500,20500,0
|
|
20240425,093500,74738450,20500,20500,20500,20500,30
|
|
20240425,093400,74123450,20500,20550,20550,20500,67
|
|
20240425,093300,72749400,20600,20600,20600,20600,60
|
|
20240425,093200,71513400,20600,20600,20600,20600,15
|
|
20240425,093100,71204400,20600,20600,20600,20600,51
|
|
20240425,093000,70153800,20600,20550,20600,20550,19
|
|
20240425,092900,69762550,20550,20550,20550,20550,7
|
|
20240425,092800,69618700,20550,20550,20550,20550,0
|
|
20240425,092700,69618700,20550,20550,20550,20550,0
|
|
20240425,092600,69618700,20550,20550,20550,20550,0
|
|
20240425,092500,69618700,20550,20550,20550,20550,190
|
|
20240425,092400,65714200,20600,20600,20600,20600,497
|
|
20240425,092300,55476000,20600,20600,20600,20600,0
|
|
20240425,092200,55476000,20600,20600,20600,20600,0
|
|
20240425,092100,55476000,20600,20600,20600,20600,0
|
|
20240425,092000,55476000,20600,20600,20600,20600,0
|
|
20240425,091900,55476000,20600,20600,20600,20600,0
|
|
20240425,091800,55476000,20600,20600,20600,20600,1
|
|
20240425,091700,55455400,20600,20600,20600,20600,0
|
|
20240425,091600,55455400,20600,20600,20600,20600,41
|
|
20240425,091500,54610800,20600,20650,20650,20600,40
|
|
20240425,091400,53786550,20650,20650,20650,20650,47
|
|
20240425,091300,52816000,20650,20650,20650,20650,134
|
|
20240425,091200,50048900,20650,20650,20650,20650,135
|
|
20240425,091100,47261150,20650,20700,20700,20650,43
|
|
20240425,091000,46371100,20700,20650,20700,20650,230
|
|
20240425,090900,41615100,20650,20650,20650,20650,120
|
|
20240425,090800,39137100,20600,20600,20600,20600,30
|
|
20240425,090700,38519100,20600,20600,20600,20600,58
|
|
20240425,090600,37324300,20600,20600,20600,20600,27
|
|
20240425,090500,36768100,20600,20650,20650,20600,594
|
|
20240425,090400,24525750,20650,20650,20650,20650,7
|
|
20240425,090300,24381200,20650,20650,20650,20650,117
|
|
20240425,090200,21965150,20650,20650,20650,20650,2
|
|
20240425,090100,21923850,20650,20650,20650,20650,106
|
|
20240425,090000,19734950,20650,20800,20800,20650,948
|