577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,183300,2090289750,21650,21650,21650,21650,0
|
|
20240425,183200,2090289750,21650,21650,21650,21650,0
|
|
20240425,183100,2090289750,21650,21650,21650,21650,0
|
|
20240425,183000,2090289750,21650,21650,21650,21650,0
|
|
20240425,182900,2090289750,21650,21650,21650,21650,0
|
|
20240425,182800,2090289750,21650,21650,21650,21650,0
|
|
20240425,182700,2090289750,21650,21650,21650,21650,0
|
|
20240425,182600,2090289750,21650,21650,21650,21650,0
|
|
20240425,182500,2090289750,21650,21650,21650,21650,0
|
|
20240425,182400,2090289750,21650,21650,21650,21650,0
|
|
20240425,182300,2090289750,21650,21650,21650,21650,0
|
|
20240425,182200,2090289750,21650,21650,21650,21650,0
|
|
20240425,182100,2090289750,21650,21650,21650,21650,0
|
|
20240425,182000,2090289750,21650,21650,21650,21650,0
|
|
20240425,181900,2090289750,21650,21650,21650,21650,0
|
|
20240425,181800,2090289750,21650,21650,21650,21650,0
|
|
20240425,181700,2090289750,21650,21650,21650,21650,0
|
|
20240425,181600,2090289750,21650,21650,21650,21650,0
|
|
20240425,181500,2090289750,21650,21650,21650,21650,0
|
|
20240425,181400,2090289750,21650,21650,21650,21650,0
|
|
20240425,181300,2090289750,21650,21650,21650,21650,0
|
|
20240425,181200,2090289750,21650,21650,21650,21650,0
|
|
20240425,181100,2090289750,21650,21650,21650,21650,0
|
|
20240425,181000,2090289750,21650,21650,21650,21650,0
|
|
20240425,180900,2090289750,21650,21650,21650,21650,0
|
|
20240425,180800,2090289750,21650,21650,21650,21650,0
|
|
20240425,180700,2090289750,21650,21650,21650,21650,0
|
|
20240425,180600,2090289750,21650,21650,21650,21650,0
|
|
20240425,180500,2090289750,21650,21650,21650,21650,0
|
|
20240425,180400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,180300,2090289750,21650,21650,21650,21650,0
|
|
20240425,180200,2090289750,21650,21650,21650,21650,0
|
|
20240425,180100,2090289750,21650,21650,21650,21650,0
|
|
20240425,180000,2090289750,21650,21650,21650,21650,0
|
|
20240425,175900,2090289750,21650,21650,21650,21650,0
|
|
20240425,175800,2090289750,21650,21650,21650,21650,0
|
|
20240425,175700,2090289750,21650,21650,21650,21650,0
|
|
20240425,175600,2090289750,21650,21650,21650,21650,0
|
|
20240425,175500,2090289750,21650,21650,21650,21650,0
|
|
20240425,175400,2090289750,21650,21650,21650,21650,0
|
|
20240425,175300,2090289750,21650,21650,21650,21650,0
|
|
20240425,175200,2090289750,21650,21650,21650,21650,0
|
|
20240425,175100,2090289750,21650,21650,21650,21650,0
|
|
20240425,175000,2090289750,21650,21650,21650,21650,0
|
|
20240425,174900,2090289750,21650,21650,21650,21650,0
|
|
20240425,174800,2090289750,21650,21650,21650,21650,0
|
|
20240425,174700,2090289750,21650,21650,21650,21650,0
|
|
20240425,174600,2090289750,21650,21650,21650,21650,0
|
|
20240425,174500,2090289750,21650,21650,21650,21650,0
|
|
20240425,174400,2090289750,21650,21650,21650,21650,0
|
|
20240425,174300,2090289750,21650,21650,21650,21650,0
|
|
20240425,174200,2090289750,21650,21650,21650,21650,0
|
|
20240425,174100,2090289750,21650,21650,21650,21650,0
|
|
20240425,174000,2090289750,21650,21650,21650,21650,0
|
|
20240425,173900,2090289750,21650,21650,21650,21650,0
|
|
20240425,173800,2090289750,21650,21650,21650,21650,0
|
|
20240425,173700,2090289750,21650,21650,21650,21650,0
|
|
20240425,173600,2090289750,21650,21650,21650,21650,0
|
|
20240425,173500,2090289750,21650,21650,21650,21650,0
|
|
20240425,173400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,173300,2090289750,21650,21650,21650,21650,0
|
|
20240425,173200,2090289750,21650,21650,21650,21650,0
|
|
20240425,173100,2090289750,21650,21650,21650,21650,0
|
|
20240425,173000,2090289750,21650,21650,21650,21650,0
|
|
20240425,172900,2090289750,21650,21650,21650,21650,0
|
|
20240425,172800,2090289750,21650,21650,21650,21650,0
|
|
20240425,172700,2090289750,21650,21650,21650,21650,0
|
|
20240425,172600,2090289750,21650,21650,21650,21650,0
|
|
20240425,172500,2090289750,21650,21650,21650,21650,0
|
|
20240425,172400,2090289750,21650,21650,21650,21650,0
|
|
20240425,172300,2090289750,21650,21650,21650,21650,0
|
|
20240425,172200,2090289750,21650,21650,21650,21650,0
|
|
20240425,172100,2090289750,21650,21650,21650,21650,0
|
|
20240425,172000,2090289750,21650,21650,21650,21650,0
|
|
20240425,171900,2090289750,21650,21650,21650,21650,0
|
|
20240425,171800,2090289750,21650,21650,21650,21650,0
|
|
20240425,171700,2090289750,21650,21650,21650,21650,0
|
|
20240425,171600,2090289750,21650,21650,21650,21650,0
|
|
20240425,171500,2090289750,21650,21650,21650,21650,0
|
|
20240425,171400,2090289750,21650,21650,21650,21650,0
|
|
20240425,171300,2090289750,21650,21650,21650,21650,0
|
|
20240425,171200,2090289750,21650,21650,21650,21650,0
|
|
20240425,171100,2090289750,21650,21650,21650,21650,0
|
|
20240425,171000,2090289750,21650,21650,21650,21650,0
|
|
20240425,170900,2090289750,21650,21650,21650,21650,0
|
|
20240425,170800,2090289750,21650,21650,21650,21650,0
|
|
20240425,170700,2090289750,21650,21650,21650,21650,0
|
|
20240425,170600,2090289750,21650,21650,21650,21650,0
|
|
20240425,170500,2090289750,21650,21650,21650,21650,0
|
|
20240425,170400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,170300,2090289750,21650,21650,21650,21650,0
|
|
20240425,170200,2090289750,21650,21650,21650,21650,0
|
|
20240425,170100,2090289750,21650,21650,21650,21650,0
|
|
20240425,170000,2090289750,21650,21650,21650,21650,0
|
|
20240425,165900,2090289750,21650,21650,21650,21650,0
|
|
20240425,165800,2090289750,21650,21650,21650,21650,0
|
|
20240425,165700,2090289750,21650,21650,21650,21650,0
|
|
20240425,165600,2090289750,21650,21650,21650,21650,0
|
|
20240425,165500,2090289750,21650,21650,21650,21650,0
|
|
20240425,165400,2090289750,21650,21650,21650,21650,0
|
|
20240425,165300,2090289750,21650,21650,21650,21650,0
|
|
20240425,165200,2090289750,21650,21650,21650,21650,0
|
|
20240425,165100,2090289750,21650,21650,21650,21650,0
|
|
20240425,165000,2090289750,21650,21650,21650,21650,0
|
|
20240425,164900,2090289750,21650,21650,21650,21650,0
|
|
20240425,164800,2090289750,21650,21650,21650,21650,0
|
|
20240425,164700,2090289750,21650,21650,21650,21650,0
|
|
20240425,164600,2090289750,21650,21650,21650,21650,0
|
|
20240425,164500,2090289750,21650,21650,21650,21650,0
|
|
20240425,164400,2090289750,21650,21650,21650,21650,0
|
|
20240425,164300,2090289750,21650,21650,21650,21650,0
|
|
20240425,164200,2090289750,21650,21650,21650,21650,0
|
|
20240425,164100,2090289750,21650,21650,21650,21650,0
|
|
20240425,164000,2090289750,21650,21650,21650,21650,0
|
|
20240425,163900,2090289750,21650,21650,21650,21650,0
|
|
20240425,163800,2090289750,21650,21650,21650,21650,0
|
|
20240425,163700,2090289750,21650,21650,21650,21650,0
|
|
20240425,163600,2090289750,21650,21650,21650,21650,0
|
|
20240425,163500,2090289750,21650,21650,21650,21650,0
|
|
20240425,163400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,163300,2090289750,21650,21650,21650,21650,0
|
|
20240425,163200,2090289750,21650,21650,21650,21650,0
|
|
20240425,163100,2090289750,21650,21650,21650,21650,0
|
|
20240425,163000,2090289750,21650,21650,21650,21650,0
|
|
20240425,162900,2090289750,21650,21650,21650,21650,0
|
|
20240425,162800,2090289750,21650,21650,21650,21650,0
|
|
20240425,162700,2090289750,21650,21650,21650,21650,0
|
|
20240425,162600,2090289750,21650,21650,21650,21650,0
|
|
20240425,162500,2090289750,21650,21650,21650,21650,0
|
|
20240425,162400,2090289750,21650,21650,21650,21650,0
|
|
20240425,162300,2090289750,21650,21650,21650,21650,0
|
|
20240425,162200,2090289750,21650,21650,21650,21650,0
|
|
20240425,162100,2090289750,21650,21650,21650,21650,0
|
|
20240425,162000,2090289750,21650,21650,21650,21650,0
|
|
20240425,161900,2090289750,21650,21650,21650,21650,0
|
|
20240425,161800,2090289750,21650,21650,21650,21650,0
|
|
20240425,161700,2090289750,21650,21650,21650,21650,0
|
|
20240425,161600,2090289750,21650,21650,21650,21650,0
|
|
20240425,161500,2090289750,21650,21650,21650,21650,0
|
|
20240425,161400,2090289750,21650,21650,21650,21650,0
|
|
20240425,161300,2090289750,21650,21650,21650,21650,0
|
|
20240425,161200,2090289750,21650,21650,21650,21650,0
|
|
20240425,161100,2090289750,21650,21650,21650,21650,0
|
|
20240425,161000,2090289750,21650,21650,21650,21650,0
|
|
20240425,160900,2090289750,21650,21650,21650,21650,0
|
|
20240425,160800,2090289750,21650,21650,21650,21650,0
|
|
20240425,160700,2090289750,21650,21650,21650,21650,0
|
|
20240425,160600,2090289750,21650,21650,21650,21650,0
|
|
20240425,160500,2090289750,21650,21650,21650,21650,0
|
|
20240425,160400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,160300,2090289750,21650,21650,21650,21650,0
|
|
20240425,160200,2090289750,21650,21650,21650,21650,0
|
|
20240425,160100,2090289750,21650,21650,21650,21650,0
|
|
20240425,160000,2090289750,21650,21650,21650,21650,0
|
|
20240425,155900,2090289750,21650,21650,21650,21650,0
|
|
20240425,155800,2090289750,21650,21650,21650,21650,0
|
|
20240425,155700,2090289750,21650,21650,21650,21650,0
|
|
20240425,155600,2090289750,21650,21650,21650,21650,0
|
|
20240425,155500,2090289750,21650,21650,21650,21650,0
|
|
20240425,155400,2090289750,21650,21650,21650,21650,0
|
|
20240425,155300,2090289750,21650,21650,21650,21650,0
|
|
20240425,155200,2090289750,21650,21650,21650,21650,0
|
|
20240425,155100,2090289750,21650,21650,21650,21650,0
|
|
20240425,155000,2090289750,21650,21650,21650,21650,0
|
|
20240425,154900,2090289750,21650,21650,21650,21650,0
|
|
20240425,154800,2090289750,21650,21650,21650,21650,0
|
|
20240425,154700,2090289750,21650,21650,21650,21650,0
|
|
20240425,154600,2090289750,21650,21650,21650,21650,0
|
|
20240425,154500,2090289750,21650,21650,21650,21650,0
|
|
20240425,154400,2090289750,21650,21650,21650,21650,0
|
|
20240425,154300,2090289750,21650,21650,21650,21650,0
|
|
20240425,154200,2090289750,21650,21650,21650,21650,0
|
|
20240425,154100,2090289750,21650,21650,21650,21650,0
|
|
20240425,154000,2090289750,21650,21650,21650,21650,0
|
|
20240425,153900,2090289750,21650,21650,21650,21650,0
|
|
20240425,153800,2090289750,21650,21650,21650,21650,0
|
|
20240425,153700,2090289750,21650,21650,21650,21650,0
|
|
20240425,153600,2090289750,21650,21650,21650,21650,0
|
|
20240425,153500,2090289750,21650,21650,21650,21650,0
|
|
20240425,153400,2090289750,21650,21650,21650,21650,4064
|
|
20240425,153300,2090289750,21650,21650,21650,21650,0
|
|
20240425,153200,2090289750,21650,21650,21650,21650,0
|
|
20240425,153100,2090289750,21650,21650,21650,21650,0
|
|
20240425,153000,2090289750,21650,21650,21650,21650,4064
|
|
20240425,152900,2002304150,21650,21650,21650,21650,0
|
|
20240425,152800,2002304150,21650,21650,21650,21650,0
|
|
20240425,152700,2002304150,21650,21650,21650,21650,0
|
|
20240425,152600,2002304150,21650,21650,21650,21650,0
|
|
20240425,152500,2002304150,21650,21650,21650,21650,0
|
|
20240425,152400,2002304150,21650,21650,21650,21650,0
|
|
20240425,152300,2002304150,21650,21650,21650,21650,0
|
|
20240425,152200,2002304150,21650,21650,21650,21650,0
|
|
20240425,152100,2002304150,21650,21650,21650,21650,0
|
|
20240425,152000,2002304150,21650,21650,21650,21650,0
|
|
20240425,151900,2002304150,21650,21650,21650,21600,260
|
|
20240425,151800,1996676250,21650,21650,21650,21650,6
|
|
20240425,151700,1996546350,21650,21600,21650,21550,2335
|
|
20240425,151600,1946019100,21650,21650,21650,21600,725
|
|
20240425,151500,1930358300,21650,21600,21650,21600,22
|
|
20240425,151400,1929882050,21650,21650,21650,21600,160
|
|
20240425,151300,1926420950,21650,21650,21650,21650,19
|
|
20240425,151200,1926009600,21650,21600,21650,21600,674
|
|
20240425,151100,1911450700,21600,21650,21650,21600,190
|
|
20240425,151000,1907346450,21650,21600,21650,21550,957
|
|
20240425,150900,1886672050,21650,21650,21700,21650,1491
|
|
20240425,150800,1854391800,21650,21550,21650,21550,985
|
|
20240425,150700,1833115350,21550,21600,21600,21550,57
|
|
20240425,150600,1831886400,21600,21600,21600,21550,159
|
|
20240425,150500,1828452400,21600,21600,21600,21550,1186
|
|
20240425,150400,1802893450,21550,21600,21600,21550,135
|
|
20240425,150300,1799983700,21550,21600,21600,21550,18
|
|
20240425,150200,1799595250,21600,21600,21600,21550,32
|
|
20240425,150100,1798904500,21600,21600,21600,21550,93
|
|
20240425,150000,1796899600,21600,21600,21600,21550,62
|
|
20240425,145900,1795560450,21600,21650,21650,21550,1097
|
|
20240425,145800,1771904800,21600,21600,21650,21550,304
|
|
20240425,145700,1765326100,21550,21600,21600,21550,462
|
|
20240425,145600,1755347000,21600,21650,21650,21600,1212
|
|
20240425,145500,1729163600,21700,21650,21700,21600,107
|
|
20240425,145400,1726847450,21650,21650,21650,21600,59
|
|
20240425,145300,1725570250,21650,21650,21700,21600,122
|
|
20240425,145200,1722928850,21650,21650,21700,21600,165
|
|
20240425,145100,1719356650,21650,21700,21700,21650,67
|
|
20240425,145000,1717903250,21700,21650,21700,21600,1454
|
|
20240425,144900,1686422000,21650,21650,21650,21600,518
|
|
20240425,144800,1675207450,21650,21600,21650,21600,95
|
|
20240425,144700,1673151300,21650,21650,21650,21600,114
|
|
20240425,144600,1670683300,21650,21650,21650,21600,71
|
|
20240425,144500,1669146300,21600,21600,21600,21550,328
|
|
20240425,144400,1662061650,21550,21600,21600,21550,146
|
|
20240425,144300,1658910950,21600,21600,21600,21550,52
|
|
20240425,144200,1657787950,21550,21550,21600,21550,124
|
|
20240425,144100,1655109650,21600,21600,21600,21550,64
|
|
20240425,144000,1653729800,21550,21600,21600,21550,111
|
|
20240425,143900,1651332300,21550,21550,21600,21550,16
|
|
20240425,143800,1650987000,21550,21600,21600,21550,109
|
|
20240425,143700,1648634150,21600,21600,21600,21550,84
|
|
20240425,143600,1646820300,21600,21600,21600,21550,87
|
|
20240425,143500,1644942950,21600,21600,21600,21550,106
|
|
20240425,143400,1642653450,21550,21600,21600,21550,21
|
|
20240425,143300,1642200000,21550,21600,21600,21550,107
|
|
20240425,143200,1639889200,21600,21550,21600,21500,11
|
|
20240425,143100,1639652000,21550,21550,21550,21550,98
|
|
20240425,143000,1637540100,21550,21550,21550,21500,27
|
|
20240425,142900,1636958750,21550,21550,21550,21550,58
|
|
20240425,142800,1635708850,21550,21550,21550,21500,152
|
|
20240425,142700,1632435500,21550,21550,21550,21500,265
|
|
20240425,142600,1626724850,21600,21600,21600,21500,2080
|
|
20240425,142500,1581902600,21550,21600,21600,21550,26
|
|
20240425,142400,1581341100,21600,21600,21600,21600,117
|
|
20240425,142300,1578813900,21600,21600,21600,21550,32
|
|
20240425,142200,1578122800,21550,21600,21600,21550,121
|
|
20240425,142100,1575509650,21550,21600,21600,21550,44
|
|
20240425,142000,1574559450,21600,21600,21600,21600,50
|
|
20240425,141900,1573479450,21600,21550,21600,21550,64
|
|
20240425,141800,1572097500,21600,21600,21600,21600,274
|
|
20240425,141700,1566179100,21600,21600,21600,21600,127
|
|
20240425,141600,1563435900,21550,21550,21550,21550,2
|
|
20240425,141500,1563392800,21600,21550,21600,21550,99
|
|
20240425,141400,1561254850,21550,21600,21650,21550,806
|
|
20240425,141300,1543849050,21600,21600,21600,21600,52
|
|
20240425,141200,1542725850,21600,21550,21600,21550,133
|
|
20240425,141100,1539856650,21600,21600,21600,21600,50
|
|
20240425,141000,1538776650,21600,21550,21600,21550,41
|
|
20240425,140900,1537891100,21600,21600,21600,21600,50
|
|
20240425,140800,1536811100,21600,21550,21600,21550,49
|
|
20240425,140700,1535753150,21550,21600,21600,21550,91
|
|
20240425,140600,1533787650,21550,21600,21600,21550,214
|
|
20240425,140500,1529172450,21550,21600,21600,21550,52
|
|
20240425,140400,1528049350,21550,21600,21600,21550,1168
|
|
20240425,140300,1502828850,21600,21600,21650,21600,61
|
|
20240425,140200,1501509250,21650,21600,21650,21600,1050
|
|
20240425,140100,1478826750,21650,21650,21650,21600,56
|
|
20240425,140000,1477614900,21650,21650,21650,21650,91
|
|
20240425,135900,1475644750,21600,21600,21600,21600,0
|
|
20240425,135800,1475644750,21600,21650,21650,21600,41
|
|
20240425,135700,1474757150,21650,21600,21650,21600,487
|
|
20240425,135600,1464235400,21600,21650,21650,21600,50
|
|
20240425,135500,1463153400,21650,21550,21650,21550,52
|
|
20240425,135400,1462027700,21600,21600,21600,21600,40
|
|
20240425,135300,1461163700,21550,21650,21650,21550,553
|
|
20240425,135200,1449221400,21600,21650,21650,21600,2192
|
|
20240425,135100,1401864700,21650,21650,21650,21650,240
|
|
20240425,135000,1396668700,21650,21650,21650,21650,340
|
|
20240425,134900,1389307700,21700,21700,21700,21650,1518
|
|
20240425,134800,1356436250,21700,21700,21700,21700,0
|
|
20240425,134700,1356436250,21700,21650,21700,21650,42
|
|
20240425,134600,1355524950,21650,21700,21700,21650,148
|
|
20240425,134500,1352316250,21650,21650,21700,21600,1716
|
|
20240425,134400,1315164700,21700,21700,21700,21700,90
|
|
20240425,134300,1313211700,21650,21650,21650,21650,84
|
|
20240425,134200,1311393100,21650,21650,21700,21650,1728
|
|
20240425,134100,1273962400,21650,21600,21650,21600,305
|
|
20240425,134000,1267359250,21650,21650,21650,21650,807
|
|
20240425,133900,1249887700,21600,21650,21650,21600,49
|
|
20240425,133800,1248827300,21600,21650,21650,21600,61
|
|
20240425,133700,1247506700,21650,21650,21650,21650,40
|
|
20240425,133600,1246640700,21600,21650,21650,21600,233
|
|
20240425,133500,1241596350,21600,21650,21650,21600,99
|
|
20240425,133400,1239453400,21600,21650,21650,21600,57
|
|
20240425,133300,1238219950,21650,21600,21650,21600,190
|
|
20240425,133200,1234111450,21650,21650,21650,21600,70
|
|
20240425,133100,1232596500,21650,21650,21650,21650,50
|
|
20240425,133000,1231514000,21650,21600,21650,21600,97
|
|
20240425,132900,1229414500,21650,21650,21650,21550,122
|
|
20240425,132800,1226775800,21600,21600,21600,21550,841
|
|
20240425,132700,1208623200,21550,21550,21550,21550,2
|
|
20240425,132600,1208580100,21600,21550,21600,21550,164
|
|
20240425,132500,1205038550,21550,21550,21600,21550,240
|
|
20240425,132400,1199860050,21600,21600,21600,21600,50
|
|
20240425,132300,1198780050,21550,21600,21600,21550,125
|
|
20240425,132200,1196081650,21600,21600,21600,21600,50
|
|
20240425,132100,1195001650,21600,21550,21600,21550,535
|
|
20240425,132000,1183446200,21600,21600,21600,21600,73
|
|
20240425,131900,1181869400,21600,21600,21600,21600,40
|
|
20240425,131800,1181005400,21550,21600,21600,21550,235
|
|
20240425,131700,1175936650,21550,21600,21600,21550,37
|
|
20240425,131600,1175137900,21550,21550,21600,21550,465
|
|
20240425,131500,1165115150,21600,21600,21600,21600,50
|
|
20240425,131400,1164035150,21600,21550,21600,21550,102
|
|
20240425,131300,1161832500,21600,21600,21600,21550,1331
|
|
20240425,131200,1133083850,21650,21600,21650,21600,67
|
|
20240425,131100,1131634650,21650,21650,21650,21650,90
|
|
20240425,131000,1129686150,21600,21650,21650,21600,141
|
|
20240425,130900,1126633900,21600,21650,21650,21600,91
|
|
20240425,130800,1124663800,21650,21650,21650,21650,0
|
|
20240425,130700,1124663800,21650,21650,21650,21650,97
|
|
20240425,130600,1122563750,21600,21650,21650,21600,37
|
|
20240425,130500,1121764500,21650,21600,21650,21600,1293
|
|
20240425,130400,1093784300,21650,21650,21650,21650,191
|
|
20240425,130300,1089649150,21650,21600,21650,21600,16
|
|
20240425,130200,1089303300,21650,21650,21650,21650,90
|
|
20240425,130100,1087354800,21600,21600,21600,21600,42
|
|
20240425,130000,1086447600,21600,21600,21650,21600,119
|
|
20240425,125900,1083871400,21600,21600,21600,21600,13
|
|
20240425,125800,1083590600,21600,21650,21650,21600,52
|
|
20240425,125700,1082464850,21650,21650,21650,21650,40
|
|
20240425,125600,1081598850,21650,21550,21650,21550,13
|
|
20240425,125500,1081318400,21650,21600,21650,21600,158
|
|
20240425,125400,1077902350,21600,21550,21600,21550,7
|
|
20240425,125300,1077751250,21600,21550,21600,21550,143
|
|
20240425,125200,1074663900,21550,21550,21550,21550,111
|
|
20240425,125100,1072271850,21600,21600,21600,21600,90
|
|
20240425,125000,1070327850,21600,21600,21600,21600,42
|
|
20240425,124900,1069420650,21550,21600,21600,21550,51
|
|
20240425,124800,1068319100,21550,21550,21600,21550,110
|
|
20240425,124700,1065946600,21550,21550,21600,21550,143
|
|
20240425,124600,1062862450,21550,21600,21600,21550,59
|
|
20240425,124500,1061588500,21600,21600,21650,21500,51
|
|
20240425,124400,1060486550,21600,21650,21650,21550,1788
|
|
20240425,124300,1021870750,21650,21650,21650,21600,124
|
|
20240425,124200,1019189250,21600,21650,21650,21600,70
|
|
20240425,124100,1017674750,21650,21650,21650,21600,71
|
|
20240425,124000,1016138000,21650,21650,21650,21600,180
|
|
20240425,123900,1012243600,21650,21650,21650,21650,72
|
|
20240425,123800,1010684800,21600,21600,21650,21600,202
|
|
20240425,123700,1006316550,21600,21650,21650,21600,50
|
|
20240425,123600,1005234500,21600,21650,21650,21600,126
|
|
20240425,123500,1002506700,21650,21650,21650,21650,2
|
|
20240425,123400,1002463400,21600,21650,21650,21600,89
|
|
20240425,123300,1000537300,21650,21650,21650,21650,93
|
|
20240425,123200,998523850,21650,21650,21650,21650,111
|
|
20240425,123100,996120700,21700,21650,21700,21650,212
|
|
20240425,123000,991528400,21650,21650,21700,21650,253
|
|
20240425,122900,986048950,21650,21700,21700,21600,69
|
|
20240425,122800,984552250,21700,21550,21700,21550,3782
|
|
20240425,122700,902816550,21550,21550,21600,21550,496
|
|
20240425,122600,892123200,21550,21550,21550,21550,0
|
|
20240425,122500,892123200,21550,21550,21600,21550,43
|
|
20240425,122400,891194550,21600,21550,21600,21550,82
|
|
20240425,122300,889424950,21600,21550,21600,21550,51
|
|
20240425,122200,888323900,21550,21550,21600,21550,292
|
|
20240425,122100,882028550,21600,21550,21600,21550,47
|
|
20240425,122000,881013400,21600,21550,21600,21550,453
|
|
20240425,121900,871246700,21550,21550,21550,21550,221
|
|
20240425,121800,866484150,21550,21600,21600,21550,138
|
|
20240425,121700,863503900,21600,21600,21600,21600,11
|
|
20240425,121600,863266300,21600,21600,21600,21550,137
|
|
20240425,121500,860309450,21550,21550,21550,21550,64
|
|
20240425,121400,858930250,21550,21500,21550,21500,42
|
|
20240425,121300,858025250,21550,21600,21650,21550,1256
|
|
20240425,121200,830921200,21600,21550,21600,21550,33
|
|
20240425,121100,830209300,21550,21600,21600,21550,92
|
|
20240425,121000,828222200,21550,21600,21600,21550,124
|
|
20240425,120900,825544400,21600,21550,21600,21550,191
|
|
20240425,120800,821423850,21550,21550,21550,21550,48
|
|
20240425,120700,820389450,21600,21550,21600,21550,255
|
|
20240425,120600,814889700,21550,21550,21550,21550,570
|
|
20240425,120500,802606200,21550,21550,21600,21500,775
|
|
20240425,120400,785908300,21550,21500,21550,21500,41
|
|
20240425,120300,785024800,21500,21500,21500,21500,249
|
|
20240425,120200,779671300,21550,21500,21550,21500,101
|
|
20240425,120100,777495300,21500,21500,21500,21500,8
|
|
20240425,120000,777323300,21550,21550,21550,21500,94
|
|
20240425,115900,775297700,21500,21500,21500,21500,120
|
|
20240425,115800,772717700,21500,21400,21500,21400,194
|
|
20240425,115700,768547750,21500,21500,21500,21500,40
|
|
20240425,115600,767687750,21450,21500,21500,21450,152
|
|
20240425,115500,764419850,21500,21400,21500,21400,41
|
|
20240425,115400,763538450,21450,21450,21450,21400,344
|
|
20240425,115300,756161750,21500,21500,21500,21500,90
|
|
20240425,115200,754226750,21500,21450,21500,21450,120
|
|
20240425,115100,751650700,21450,21450,21500,21450,186
|
|
20240425,115000,747658200,21450,21500,21500,21450,56
|
|
20240425,114900,746454650,21450,21500,21500,21450,51
|
|
20240425,114800,745358200,21500,21450,21500,21450,65
|
|
20240425,114700,743961950,21450,21500,21550,21450,896
|
|
20240425,114600,724698550,21500,21450,21500,21450,807
|
|
20240425,114500,707348600,21450,21500,21500,21450,212
|
|
20240425,114400,702796700,21450,21450,21450,21450,5
|
|
20240425,114300,702689450,21450,21500,21500,21450,101
|
|
20240425,114200,700521000,21450,21500,21500,21450,52
|
|
20240425,114100,699403100,21500,21500,21500,21500,311
|
|
20240425,114000,692716600,21450,21400,21450,21400,451
|
|
20240425,113900,683043600,21450,21450,21450,21450,141
|
|
20240425,113800,680019150,21400,21450,21450,21400,111
|
|
20240425,113700,677639250,21450,21400,21450,21400,6
|
|
20240425,113600,677510700,21450,21500,21500,21400,228
|
|
20240425,113500,672618000,21450,21450,21450,21450,662
|
|
20240425,113400,658418100,21450,21400,21450,21400,111
|
|
20240425,113300,656040700,21450,21400,21450,21400,112
|
|
20240425,113200,653641300,21450,21400,21450,21400,253
|
|
20240425,113100,648224350,21400,21450,21450,21400,93
|
|
20240425,113000,646229600,21400,21450,21450,21400,51
|
|
20240425,112900,645137650,21450,21350,21450,21350,209
|
|
20240425,112800,640655550,21400,21400,21450,21350,1922
|
|
20240425,112700,599510800,21400,21350,21400,21350,306
|
|
20240425,112600,592968200,21300,21350,21350,21300,2171
|
|
20240425,112500,546619850,21350,21200,21350,21200,669
|
|
20240425,112400,532381900,21200,21250,21250,21200,41
|
|
20240425,112300,531510700,21250,21200,21250,21200,10
|
|
20240425,112200,531298450,21250,21200,21250,21200,133
|
|
20240425,112100,528474350,21200,21200,21200,21200,8
|
|
20240425,112000,528304750,21250,21250,21250,21200,95
|
|
20240425,111900,526286100,21200,21250,21250,21200,2
|
|
20240425,111800,526243650,21200,21200,21200,21200,122
|
|
20240425,111700,523657250,21250,21250,21250,21200,161
|
|
20240425,111600,520240150,21250,21200,21300,21150,1504
|
|
20240425,111500,488254150,21200,21200,21200,21200,0
|
|
20240425,111400,488254150,21200,21200,21200,21200,24
|
|
20240425,111300,487745350,21200,21200,21200,21200,13
|
|
20240425,111200,487469750,21200,21200,21200,21200,108
|
|
20240425,111100,485180150,21200,21200,21200,21200,121
|
|
20240425,111000,482614950,21250,21250,21250,21250,112
|
|
20240425,110900,480234950,21250,21200,21250,21200,102
|
|
20240425,110800,478072500,21200,21200,21200,21200,3
|
|
20240425,110700,478008900,21250,21150,21250,21150,409
|
|
20240425,110600,469319100,21150,21150,21150,21150,2
|
|
20240425,110500,469276800,21150,21150,21250,21150,33
|
|
20240425,110400,468578650,21150,21150,21150,21150,1
|
|
20240425,110300,468557500,21150,21200,21200,21150,96
|
|
20240425,110200,466522800,21200,21150,21200,21150,29
|
|
20240425,110100,465908100,21200,21100,21200,21100,92
|
|
20240425,110000,463958400,21150,21100,21150,21100,111
|
|
20240425,105900,461611200,21100,21200,21200,21100,281
|
|
20240425,105800,455654300,21150,21100,21200,21100,560
|
|
20240425,105700,443787550,21150,21150,21150,21150,15
|
|
20240425,105600,443470300,21100,21100,21100,21100,11
|
|
20240425,105500,443238200,21200,21200,21200,21150,520
|
|
20240425,105400,432234200,21050,21200,21200,21000,1117
|
|
20240425,105300,408748650,21150,21150,21150,21150,2
|
|
20240425,105200,408706350,21150,21150,21200,21150,53
|
|
20240425,105100,407584550,21150,21100,21150,21100,45
|
|
20240425,105000,406634950,21200,21150,21200,21150,50
|
|
20240425,104900,405576450,21150,21150,21150,21050,23
|
|
20240425,104800,405090900,21150,21150,21150,21150,18
|
|
20240425,104700,404710200,21150,21050,21200,21050,1150
|
|
20240425,104600,380398350,21050,21050,21050,21050,46
|
|
20240425,104500,379430050,21050,21050,21050,21050,10
|
|
20240425,104400,379219550,21100,21000,21100,21000,66
|
|
20240425,104300,377829150,21050,21050,21050,21050,37
|
|
20240425,104200,377050300,21050,21000,21050,21000,27
|
|
20240425,104100,376482350,21150,21050,21150,21000,597
|
|
20240425,104000,363929550,21100,21100,21100,21100,3
|
|
20240425,103900,363866250,21100,21100,21100,21050,54
|
|
20240425,103800,362728200,21050,21050,21050,21050,85
|
|
20240425,103700,360938950,21100,21100,21100,21000,47
|
|
20240425,103600,359950750,21150,21050,21150,21050,35
|
|
20240425,103500,359212400,21100,21100,21100,21100,0
|
|
20240425,103400,359212400,21100,21100,21150,21000,544
|
|
20240425,103300,347729100,21100,21100,21100,21100,2
|
|
20240425,103200,347686900,21150,21050,21150,21050,36
|
|
20240425,103100,346927400,21000,21000,21100,21000,135
|
|
20240425,103000,344087950,21100,21100,21150,21050,104
|
|
20240425,102900,341892700,21000,21050,21050,21000,198
|
|
20240425,102800,337731000,21050,21000,21050,21000,65
|
|
20240425,102700,336364900,21000,21000,21000,21000,9
|
|
20240425,102600,336175900,21100,21000,21100,21000,83
|
|
20240425,102500,334429700,21050,21050,21050,21050,0
|
|
20240425,102400,334429700,21050,21000,21100,21000,83
|
|
20240425,102300,332683450,21000,21000,21000,21000,9
|
|
20240425,102200,332494450,21100,21100,21100,21050,65
|
|
20240425,102100,331125450,21050,21050,21050,21050,3
|
|
20240425,102000,331062300,21000,21000,21000,21000,10
|
|
20240425,101900,330852300,21150,21100,21150,21050,2294
|
|
20240425,101800,282530950,21100,21050,21150,21050,316
|
|
20240425,101700,275874800,21050,21050,21050,21050,1
|
|
20240425,101600,275853750,21050,21100,21150,21050,507
|
|
20240425,101500,265154500,21100,21100,21150,21100,548
|
|
20240425,101400,253589400,21100,21100,21100,21100,0
|
|
20240425,101300,253589400,21100,21100,21100,21100,10
|
|
20240425,101200,253378400,21100,21100,21100,21100,1
|
|
20240425,101100,253357300,21150,21150,21150,21100,58
|
|
20240425,101000,252130700,21150,21150,21150,21150,144
|
|
20240425,100900,249085100,21100,21100,21100,21100,13
|
|
20240425,100800,248810800,21100,21100,21100,21100,20
|
|
20240425,100700,248388800,21150,21150,21150,21150,319
|
|
20240425,100600,241641950,21200,21200,21200,21200,22
|
|
20240425,100500,241175550,21150,21150,21250,21150,469
|
|
20240425,100400,231235100,21150,21150,21150,21150,2
|
|
20240425,100300,231192800,21200,21200,21200,21200,0
|
|
20240425,100200,231192800,21200,21200,21200,21100,76
|
|
20240425,100100,229584000,21200,21100,21200,21100,353
|
|
20240425,100000,222128250,21100,21150,21150,21100,108
|
|
20240425,095900,219844150,21150,21100,21150,21100,144
|
|
20240425,095800,216799450,21150,21100,21150,21050,1144
|
|
20240425,095700,192657100,21100,21100,21100,21100,0
|
|
20240425,095600,192657100,21100,21100,21100,21050,5
|
|
20240425,095500,192551750,21050,21050,21100,21050,122
|
|
20240425,095400,189978100,21050,21050,21050,21050,0
|
|
20240425,095300,189978100,21050,21050,21100,21050,227
|
|
20240425,095200,185195000,21100,21100,21100,21100,5
|
|
20240425,095100,185089500,21050,21050,21100,21050,88
|
|
20240425,095000,183236350,21050,21050,21050,21050,4
|
|
20240425,094900,183152150,21050,21100,21100,21050,11
|
|
20240425,094800,182920100,21100,21050,21100,21050,140
|
|
20240425,094700,179968050,21000,21000,21000,21000,9
|
|
20240425,094600,179779050,21000,21000,21000,21000,2
|
|
20240425,094500,179737050,21050,21050,21100,21050,54
|
|
20240425,094400,178599600,21050,21050,21100,21050,78
|
|
20240425,094300,176956700,21050,21050,21050,21050,0
|
|
20240425,094200,176956700,21050,21050,21050,21050,2
|
|
20240425,094100,176914600,21100,21100,21100,21050,138
|
|
20240425,094000,174005700,21050,21050,21050,21050,38
|
|
20240425,093900,173205800,21050,21050,21100,21050,186
|
|
20240425,093800,169288800,21000,21000,21000,21000,1
|
|
20240425,093700,169267800,21050,21000,21050,21000,117
|
|
20240425,093600,166809500,21000,21000,21000,21000,9
|
|
20240425,093500,166620500,21000,21000,21050,21000,36
|
|
20240425,093400,165863050,21000,21000,21000,21000,0
|
|
20240425,093300,165863050,21000,21000,21000,21000,29
|
|
20240425,093200,165254050,21050,21050,21050,21050,56
|
|
20240425,093100,164075250,21100,21100,21100,21100,35
|
|
20240425,093000,163336750,21100,21000,21100,21000,256
|
|
20240425,092900,157946700,20950,20950,21000,20950,133
|
|
20240425,092800,155154250,20950,20950,20950,20950,4
|
|
20240425,092700,155070450,20950,20950,20950,20950,4
|
|
20240425,092600,154986650,20950,20950,20950,20950,14
|
|
20240425,092500,154693350,20950,20950,21000,20950,6
|
|
20240425,092400,154567600,20950,20900,20950,20900,271
|
|
20240425,092300,148890200,20900,20900,20950,20900,135
|
|
20240425,092200,146067200,20950,20950,20950,20900,666
|
|
20240425,092100,132115050,21000,21000,21050,21000,526
|
|
20240425,092000,121066350,21000,21000,21000,21000,4
|
|
20240425,091900,120982350,21000,21050,21050,21000,356
|
|
20240425,091800,113488600,21050,21150,21150,21050,223
|
|
20240425,091700,108785700,21100,21100,21100,21050,180
|
|
20240425,091600,104987950,21050,21000,21100,21000,207
|
|
20240425,091500,100625650,21000,21000,21050,21000,251
|
|
20240425,091400,95344650,21000,21000,21000,21000,66
|
|
20240425,091300,93958650,21000,20950,21000,20950,598
|
|
20240425,091200,81418550,20900,20900,20950,20900,20
|
|
20240425,091100,81000250,20900,20900,20900,20900,25
|
|
20240425,091000,80477750,20900,20900,20950,20900,87
|
|
20240425,090900,78659200,20850,20850,20900,20850,59
|
|
20240425,090800,77427000,20850,20900,20950,20850,1119
|
|
20240425,090700,54089800,20900,20900,20950,20900,57
|
|
20240425,090600,52896350,20900,20850,20900,20850,94
|
|
20240425,090500,50934200,20850,20900,20900,20850,693
|
|
20240425,090400,36481450,20900,20800,20900,20800,19
|
|
20240425,090300,36085550,20800,20800,20850,20800,280
|
|
20240425,090200,30258700,20900,20950,20950,20800,585
|
|
20240425,090100,18070950,20850,20850,20900,20850,137
|
|
20240425,090000,15208500,20850,20900,20900,20850,728
|